KissMeData/363250/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211500	367367560	9550	9550	9550	9550	363
3	20240911	211400	367367560	9550	9550	9550	9550	0
4	20240911	211300	367367560	9550	9550	9550	9550	0
5	20240911	211200	367367560	9550	9550	9550	9550	0
6	20240911	211100	367367560	9550	9550	9550	9550	0
7	20240911	211000	367367560	9550	9550	9550	9550	0
8	20240911	210900	367367560	9550	9550	9550	9550	0
9	20240911	210800	367367560	9550	9550	9550	9550	0
10	20240911	210700	367367560	9550	9550	9550	9550	0
11	20240911	210600	367367560	9550	9550	9550	9550	0
12	20240911	210500	367367560	9550	9550	9550	9550	0
13	20240911	210400	367367560	9550	9550	9550	9550	0
14	20240911	210300	367367560	9550	9550	9550	9550	0
15	20240911	210200	367367560	9550	9550	9550	9550	0
16	20240911	210100	367367560	9550	9550	9550	9550	0
17	20240911	210000	367367560	9550	9550	9550	9550	0
18	20240911	205900	367367560	9550	9550	9550	9550	0
19	20240911	205800	367367560	9550	9550	9550	9550	0
20	20240911	205700	367367560	9550	9550	9550	9550	0
21	20240911	205600	367367560	9550	9550	9550	9550	0
22	20240911	205500	367367560	9550	9550	9550	9550	0
23	20240911	205400	367367560	9550	9550	9550	9550	0
24	20240911	205300	367367560	9550	9550	9550	9550	0
25	20240911	205200	367367560	9550	9550	9550	9550	0
26	20240911	205100	367367560	9550	9550	9550	9550	0
27	20240911	205000	367367560	9550	9550	9550	9550	0
28	20240911	204900	367367560	9550	9550	9550	9550	0
29	20240911	204800	367367560	9550	9550	9550	9550	0
30	20240911	204700	367367560	9550	9550	9550	9550	0
31	20240911	204600	367367560	9550	9550	9550	9550	0
32	20240911	204500	367367560	9550	9550	9550	9550	363
33	20240911	204400	367367560	9550	9550	9550	9550	0
34	20240911	204300	367367560	9550	9550	9550	9550	0
35	20240911	204200	367367560	9550	9550	9550	9550	0
36	20240911	204100	367367560	9550	9550	9550	9550	0
37	20240911	204000	367367560	9550	9550	9550	9550	0
38	20240911	203900	367367560	9550	9550	9550	9550	0
39	20240911	203800	367367560	9550	9550	9550	9550	0
40	20240911	203700	367367560	9550	9550	9550	9550	0
41	20240911	203600	367367560	9550	9550	9550	9550	0
42	20240911	203500	367367560	9550	9550	9550	9550	0
43	20240911	203400	367367560	9550	9550	9550	9550	0
44	20240911	203300	367367560	9550	9550	9550	9550	0
45	20240911	203200	367367560	9550	9550	9550	9550	0
46	20240911	203100	367367560	9550	9550	9550	9550	0
47	20240911	203000	367367560	9550	9550	9550	9550	0
48	20240911	202900	367367560	9550	9550	9550	9550	0
49	20240911	202800	367367560	9550	9550	9550	9550	0
50	20240911	202700	367367560	9550	9550	9550	9550	0
51	20240911	202600	367367560	9550	9550	9550	9550	0
52	20240911	202500	367367560	9550	9550	9550	9550	0
53	20240911	202400	367367560	9550	9550	9550	9550	0
54	20240911	202300	367367560	9550	9550	9550	9550	0
55	20240911	202200	367367560	9550	9550	9550	9550	0
56	20240911	202100	367367560	9550	9550	9550	9550	0
57	20240911	202000	367367560	9550	9550	9550	9550	0
58	20240911	201900	367367560	9550	9550	9550	9550	0
59	20240911	201800	367367560	9550	9550	9550	9550	0
60	20240911	201700	367367560	9550	9550	9550	9550	0
61	20240911	201600	367367560	9550	9550	9550	9550	0
62	20240911	201500	367367560	9550	9550	9550	9550	363
63	20240911	201400	367367560	9550	9550	9550	9550	0
64	20240911	201300	367367560	9550	9550	9550	9550	0
65	20240911	201200	367367560	9550	9550	9550	9550	0
66	20240911	201100	367367560	9550	9550	9550	9550	0
67	20240911	201000	367367560	9550	9550	9550	9550	0
68	20240911	200900	367367560	9550	9550	9550	9550	0
69	20240911	200800	367367560	9550	9550	9550	9550	0
70	20240911	200700	367367560	9550	9550	9550	9550	0
71	20240911	200600	367367560	9550	9550	9550	9550	0
72	20240911	200500	367367560	9550	9550	9550	9550	0
73	20240911	200400	367367560	9550	9550	9550	9550	0
74	20240911	200300	367367560	9550	9550	9550	9550	0
75	20240911	200200	367367560	9550	9550	9550	9550	0
76	20240911	200100	367367560	9550	9550	9550	9550	0
77	20240911	200000	367367560	9550	9550	9550	9550	0
78	20240911	195900	367367560	9550	9550	9550	9550	0
79	20240911	195800	367367560	9550	9550	9550	9550	0
80	20240911	195700	367367560	9550	9550	9550	9550	0
81	20240911	195600	367367560	9550	9550	9550	9550	0
82	20240911	195500	367367560	9550	9550	9550	9550	0
83	20240911	195400	367367560	9550	9550	9550	9550	0
84	20240911	195300	367367560	9550	9550	9550	9550	0
85	20240911	195200	367367560	9550	9550	9550	9550	0
86	20240911	195100	367367560	9550	9550	9550	9550	0
87	20240911	195000	367367560	9550	9550	9550	9550	0
88	20240911	194900	367367560	9550	9550	9550	9550	0
89	20240911	194800	367367560	9550	9550	9550	9550	0
90	20240911	194700	367367560	9550	9550	9550	9550	0
91	20240911	194600	367367560	9550	9550	9550	9550	0
92	20240911	194500	367367560	9550	9550	9550	9550	363
93	20240911	194400	367367560	9550	9550	9550	9550	0
94	20240911	194300	367367560	9550	9550	9550	9550	0
95	20240911	194200	367367560	9550	9550	9550	9550	0
96	20240911	194100	367367560	9550	9550	9550	9550	0
97	20240911	194000	367367560	9550	9550	9550	9550	0
98	20240911	193900	367367560	9550	9550	9550	9550	0
99	20240911	193800	367367560	9550	9550	9550	9550	0
100	20240911	193700	367367560	9550	9550	9550	9550	0
101	20240911	193600	367367560	9550	9550	9550	9550	0
102	20240911	193500	367367560	9550	9550	9550	9550	0
103	20240911	193400	367367560	9550	9550	9550	9550	0
104	20240911	193300	367367560	9550	9550	9550	9550	0
105	20240911	193200	367367560	9550	9550	9550	9550	0
106	20240911	193100	367367560	9550	9550	9550	9550	0
107	20240911	193000	367367560	9550	9550	9550	9550	0
108	20240911	192900	367367560	9550	9550	9550	9550	0
109	20240911	192800	367367560	9550	9550	9550	9550	0
110	20240911	192700	367367560	9550	9550	9550	9550	0
111	20240911	192600	367367560	9550	9550	9550	9550	0
112	20240911	192500	367367560	9550	9550	9550	9550	0
113	20240911	192400	367367560	9550	9550	9550	9550	0
114	20240911	192300	367367560	9550	9550	9550	9550	0
115	20240911	192200	367367560	9550	9550	9550	9550	0
116	20240911	192100	367367560	9550	9550	9550	9550	0
117	20240911	192000	367367560	9550	9550	9550	9550	0
118	20240911	191900	367367560	9550	9550	9550	9550	0
119	20240911	191800	367367560	9550	9550	9550	9550	0
120	20240911	191700	367367560	9550	9550	9550	9550	0
121	20240911	191600	367367560	9550	9550	9550	9550	0
122	20240911	191500	367367560	9550	9550	9550	9550	363
123	20240911	191400	367367560	9550	9550	9550	9550	0
124	20240911	191300	367367560	9550	9550	9550	9550	0
125	20240911	191200	367367560	9550	9550	9550	9550	0
126	20240911	191100	367367560	9550	9550	9550	9550	0
127	20240911	191000	367367560	9550	9550	9550	9550	0
128	20240911	190900	367367560	9550	9550	9550	9550	0
129	20240911	190800	367367560	9550	9550	9550	9550	0
130	20240911	190700	367367560	9550	9550	9550	9550	0
131	20240911	190600	367367560	9550	9550	9550	9550	0
132	20240911	190500	367367560	9550	9550	9550	9550	0
133	20240911	190400	367367560	9550	9550	9550	9550	0
134	20240911	190300	367367560	9550	9550	9550	9550	0
135	20240911	190200	367367560	9550	9550	9550	9550	0
136	20240911	190100	367367560	9550	9550	9550	9550	0
137	20240911	190000	367367560	9550	9550	9550	9550	0
138	20240911	185900	367367560	9550	9550	9550	9550	0
139	20240911	185800	367367560	9550	9550	9550	9550	0
140	20240911	185700	367367560	9550	9550	9550	9550	0
141	20240911	185600	367367560	9550	9550	9550	9550	0
142	20240911	185500	367367560	9550	9550	9550	9550	0
143	20240911	185400	367367560	9550	9550	9550	9550	0
144	20240911	185300	367367560	9550	9550	9550	9550	0
145	20240911	185200	367367560	9550	9550	9550	9550	0
146	20240911	185100	367367560	9550	9550	9550	9550	0
147	20240911	185000	367367560	9550	9550	9550	9550	0
148	20240911	184900	367367560	9550	9550	9550	9550	0
149	20240911	184800	367367560	9550	9550	9550	9550	0
150	20240911	184700	367367560	9550	9550	9550	9550	0
151	20240911	184600	367367560	9550	9550	9550	9550	0
152	20240911	184500	367367560	9550	9550	9550	9550	363
153	20240911	184400	367367560	9550	9550	9550	9550	0
154	20240911	184300	367367560	9550	9550	9550	9550	0
155	20240911	184200	367367560	9550	9550	9550	9550	0
156	20240911	184100	367367560	9550	9550	9550	9550	0
157	20240911	184000	367367560	9550	9550	9550	9550	0
158	20240911	183900	367367560	9550	9550	9550	9550	0
159	20240911	183800	367367560	9550	9550	9550	9550	0
160	20240911	183700	367367560	9550	9550	9550	9550	0
161	20240911	183600	367367560	9550	9550	9550	9550	0
162	20240911	183500	367367560	9550	9550	9550	9550	0
163	20240911	183400	367367560	9550	9550	9550	9550	0
164	20240911	183300	367367560	9550	9550	9550	9550	0
165	20240911	183200	367367560	9550	9550	9550	9550	0
166	20240911	183100	367367560	9550	9550	9550	9550	0
167	20240911	183000	367367560	9550	9550	9550	9550	0
168	20240911	182900	367367560	9550	9550	9550	9550	0
169	20240911	182800	367367560	9550	9550	9550	9550	0
170	20240911	182700	367367560	9550	9550	9550	9550	0
171	20240911	182600	367367560	9550	9550	9550	9550	0
172	20240911	182500	367367560	9550	9550	9550	9550	0
173	20240911	182400	367367560	9550	9550	9550	9550	0
174	20240911	182300	367367560	9550	9550	9550	9550	0
175	20240911	182200	367367560	9550	9550	9550	9550	0
176	20240911	182100	367367560	9550	9550	9550	9550	0
177	20240911	182000	367367560	9550	9550	9550	9550	0
178	20240911	181900	367367560	9550	9550	9550	9550	0
179	20240911	181800	367367560	9550	9550	9550	9550	0
180	20240911	181700	367367560	9550	9550	9550	9550	0
181	20240911	181600	367367560	9550	9550	9550	9550	0
182	20240911	181500	367367560	9550	9550	9550	9550	363
183	20240911	181400	367367560	9550	9550	9550	9550	0
184	20240911	181300	367367560	9550	9550	9550	9550	0
185	20240911	181200	367367560	9550	9550	9550	9550	0
186	20240911	181100	367367560	9550	9550	9550	9550	0
187	20240911	181000	367367560	9550	9550	9550	9550	0
188	20240911	180900	367367560	9550	9550	9550	9550	0
189	20240911	180800	367367560	9550	9550	9550	9550	0
190	20240911	180700	367367560	9550	9550	9550	9550	0
191	20240911	180600	367367560	9550	9550	9550	9550	0
192	20240911	180500	367367560	9550	9550	9550	9550	0
193	20240911	180400	367367560	9550	9550	9550	9550	0
194	20240911	180300	367367560	9550	9550	9550	9550	0
195	20240911	180200	367367560	9550	9550	9550	9550	0
196	20240911	180100	367367560	9550	9550	9550	9550	0
197	20240911	180000	367367560	9550	9550	9550	9550	0
198	20240911	175900	367367560	9550	9550	9550	9550	0
199	20240911	175800	367367560	9550	9550	9550	9550	0
200	20240911	175700	367367560	9550	9550	9550	9550	0
201	20240911	175600	367367560	9550	9550	9550	9550	0
202	20240911	175500	367367560	9550	9550	9550	9550	0
203	20240911	175400	367367560	9550	9550	9550	9550	0
204	20240911	175300	367367560	9550	9550	9550	9550	0
205	20240911	175200	367367560	9550	9550	9550	9550	0
206	20240911	175100	367367560	9550	9550	9550	9550	0
207	20240911	175000	367367560	9550	9550	9550	9550	0
208	20240911	174900	367367560	9550	9550	9550	9550	0
209	20240911	174800	367367560	9550	9550	9550	9550	0
210	20240911	174700	367367560	9550	9550	9550	9550	0
211	20240911	174600	367367560	9550	9550	9550	9550	0
212	20240911	174500	367367560	9550	9550	9550	9550	363
213	20240911	174400	367367560	9550	9550	9550	9550	0
214	20240911	174300	367367560	9550	9550	9550	9550	0
215	20240911	174200	367367560	9550	9550	9550	9550	0
216	20240911	174100	367367560	9550	9550	9550	9550	0
217	20240911	174000	367367560	9550	9550	9550	9550	0
218	20240911	173900	367367560	9550	9550	9550	9550	0
219	20240911	173800	367367560	9550	9550	9550	9550	0
220	20240911	173700	367367560	9550	9550	9550	9550	0
221	20240911	173600	367367560	9550	9550	9550	9550	0
222	20240911	173500	367367560	9550	9550	9550	9550	0
223	20240911	173400	367367560	9550	9550	9550	9550	0
224	20240911	173300	367367560	9550	9550	9550	9550	0
225	20240911	173200	367367560	9550	9550	9550	9550	0
226	20240911	173100	367367560	9550	9550	9550	9550	0
227	20240911	173000	367367560	9550	9550	9550	9550	0
228	20240911	172900	367367560	9550	9550	9550	9550	0
229	20240911	172800	367367560	9550	9550	9550	9550	0
230	20240911	172700	367367560	9550	9550	9550	9550	0
231	20240911	172600	367367560	9550	9550	9550	9550	0
232	20240911	172500	367367560	9550	9550	9550	9550	0
233	20240911	172400	367367560	9550	9550	9550	9550	0
234	20240911	172300	367367560	9550	9550	9550	9550	0
235	20240911	172200	367367560	9550	9550	9550	9550	0
236	20240911	172100	367367560	9550	9550	9550	9550	0
237	20240911	172000	367367560	9550	9550	9550	9550	0
238	20240911	171900	367367560	9550	9550	9550	9550	0
239	20240911	171800	367367560	9550	9550	9550	9550	0
240	20240911	171700	367367560	9550	9550	9550	9550	0
241	20240911	171600	367367560	9550	9550	9550	9550	0
242	20240911	171500	367367560	9550	9550	9550	9550	363
243	20240911	171400	367367560	9550	9550	9550	9550	0
244	20240911	171300	367367560	9550	9550	9550	9550	0
245	20240911	171200	367367560	9550	9550	9550	9550	0
246	20240911	171100	367367560	9550	9550	9550	9550	0
247	20240911	171000	367367560	9550	9550	9550	9550	0
248	20240911	170900	367367560	9550	9550	9550	9550	0
249	20240911	170800	367367560	9550	9550	9550	9550	0
250	20240911	170700	367367560	9550	9550	9550	9550	0
251	20240911	170600	367367560	9550	9550	9550	9550	0
252	20240911	170500	367367560	9550	9550	9550	9550	0
253	20240911	170400	367367560	9550	9550	9550	9550	0
254	20240911	170300	367367560	9550	9550	9550	9550	0
255	20240911	170200	367367560	9550	9550	9550	9550	0
256	20240911	170100	367367560	9550	9550	9550	9550	0
257	20240911	170000	367367560	9550	9550	9550	9550	0
258	20240911	165900	367367560	9550	9550	9550	9550	0
259	20240911	165800	367367560	9550	9550	9550	9550	0
260	20240911	165700	367367560	9550	9550	9550	9550	0
261	20240911	165600	367367560	9550	9550	9550	9550	0
262	20240911	165500	367367560	9550	9550	9550	9550	0
263	20240911	165400	367367560	9550	9550	9550	9550	0
264	20240911	165300	367367560	9550	9550	9550	9550	0
265	20240911	165200	367367560	9550	9550	9550	9550	0
266	20240911	165100	367367560	9550	9550	9550	9550	0
267	20240911	165000	367367560	9550	9550	9550	9550	0
268	20240911	164900	367367560	9550	9550	9550	9550	0
269	20240911	164800	367367560	9550	9550	9550	9550	0
270	20240911	164700	367367560	9550	9550	9550	9550	0
271	20240911	164600	367367560	9550	9550	9550	9550	0
272	20240911	164500	367367560	9550	9550	9550	9550	363
273	20240911	164400	367367560	9550	9550	9550	9550	0
274	20240911	164300	367367560	9550	9550	9550	9550	0
275	20240911	164200	367367560	9550	9550	9550	9550	0
276	20240911	164100	367367560	9550	9550	9550	9550	0
277	20240911	164000	367367560	9550	9550	9550	9550	0
278	20240911	163900	367367560	9550	9550	9550	9550	0
279	20240911	163800	367367560	9550	9550	9550	9550	0
280	20240911	163700	367367560	9550	9550	9550	9550	0
281	20240911	163600	367367560	9550	9550	9550	9550	0
282	20240911	163500	367367560	9550	9550	9550	9550	0
283	20240911	163400	367367560	9550	9550	9550	9550	0
284	20240911	163300	367367560	9550	9550	9550	9550	0
285	20240911	163200	367367560	9550	9550	9550	9550	0
286	20240911	163100	367367560	9550	9550	9550	9550	0
287	20240911	163000	367367560	9550	9550	9550	9550	0
288	20240911	162900	367367560	9550	9550	9550	9550	0
289	20240911	162800	367367560	9550	9550	9550	9550	0
290	20240911	162700	367367560	9550	9550	9550	9550	0
291	20240911	162600	367367560	9550	9550	9550	9550	0
292	20240911	162500	367367560	9550	9550	9550	9550	0
293	20240911	162400	367367560	9550	9550	9550	9550	0
294	20240911	162300	367367560	9550	9550	9550	9550	0
295	20240911	162200	367367560	9550	9550	9550	9550	0
296	20240911	162100	367367560	9550	9550	9550	9550	0
297	20240911	162000	367367560	9550	9550	9550	9550	0
298	20240911	161900	367367560	9550	9550	9550	9550	0
299	20240911	161800	367367560	9550	9550	9550	9550	0
300	20240911	161700	367367560	9550	9550	9550	9550	0
301	20240911	161600	367367560	9550	9550	9550	9550	0
302	20240911	161500	367367560	9550	9550	9550	9550	363
303	20240911	161400	367367560	9550	9550	9550	9550	0
304	20240911	161300	367367560	9550	9550	9550	9550	0
305	20240911	161200	367367560	9550	9550	9550	9550	0
306	20240911	161100	367367560	9550	9550	9550	9550	0
307	20240911	161000	367367560	9550	9550	9550	9550	0
308	20240911	160900	367367560	9550	9550	9550	9550	0
309	20240911	160800	367367560	9550	9550	9550	9550	0
310	20240911	160700	367367560	9550	9550	9550	9550	0
311	20240911	160600	367367560	9550	9550	9550	9550	0
312	20240911	160500	367367560	9550	9550	9550	9550	0
313	20240911	160400	367367560	9550	9550	9550	9550	0
314	20240911	160300	367367560	9550	9550	9550	9550	0
315	20240911	160200	367367560	9550	9550	9550	9550	0
316	20240911	160100	367367560	9550	9550	9550	9550	0
317	20240911	160000	367367560	9550	9550	9550	9550	0
318	20240911	155900	367367560	9550	9550	9550	9550	0
319	20240911	155800	367367560	9550	9550	9550	9550	0
320	20240911	155700	367367560	9550	9550	9550	9550	0
321	20240911	155600	367367560	9550	9550	9550	9550	0
322	20240911	155500	367367560	9550	9550	9550	9550	0
323	20240911	155400	367367560	9550	9550	9550	9550	0
324	20240911	155300	367367560	9550	9550	9550	9550	0
325	20240911	155200	367367560	9550	9550	9550	9550	0
326	20240911	155100	367367560	9550	9550	9550	9550	0
327	20240911	155000	367367560	9550	9550	9550	9550	0
328	20240911	154900	367367560	9550	9550	9550	9550	0
329	20240911	154800	367367560	9550	9550	9550	9550	0
330	20240911	154700	367367560	9550	9550	9550	9550	0
331	20240911	154600	367367560	9550	9550	9550	9550	0
332	20240911	154500	367367560	9550	9550	9550	9550	363
333	20240911	154400	367367560	9550	9550	9550	9550	0
334	20240911	154300	367367560	9550	9550	9550	9550	0
335	20240911	154200	367367560	9550	9550	9550	9550	0
336	20240911	154100	367367560	9550	9550	9550	9550	0
337	20240911	154000	367367560	9550	9550	9550	9550	0
338	20240911	153900	367367560	9550	9550	9550	9550	0
339	20240911	153800	367367560	9550	9550	9550	9550	0
340	20240911	153700	367367560	9550	9550	9550	9550	0
341	20240911	153600	367367560	9550	9550	9550	9550	0
342	20240911	153500	367367560	9550	9550	9550	9550	0
343	20240911	153400	367367560	9550	9550	9550	9550	0
344	20240911	153300	367367560	9550	9550	9550	9550	0
345	20240911	153200	367367560	9550	9550	9550	9550	0
346	20240911	153100	367367560	9550	9550	9550	9550	0
347	20240911	153000	367367560	9550	9550	9550	9550	363
348	20240911	152900	363900910	9490	9490	9490	9490	0
349	20240911	152800	363900910	9490	9490	9490	9490	0
350	20240911	152700	363900910	9490	9490	9490	9490	0
351	20240911	152600	363900910	9490	9490	9490	9490	0
352	20240911	152500	363900910	9490	9490	9490	9490	0
353	20240911	152400	363900910	9490	9490	9490	9490	0
354	20240911	152300	363900910	9490	9490	9490	9490	0
355	20240911	152200	363900910	9490	9490	9490	9490	0
356	20240911	152100	363900910	9490	9490	9490	9490	0
357	20240911	152000	363900910	9490	9490	9490	9490	0
358	20240911	151900	363900910	9490	9490	9490	9490	30
359	20240911	151800	363616210	9490	9480	9490	9480	61
360	20240911	151700	363037830	9490	9490	9490	9490	83
361	20240911	151600	362250160	9490	9490	9490	9490	5
362	20240911	151500	362202710	9490	9490	9490	9490	61
363	20240911	151400	361623820	9490	9490	9490	9490	4
364	20240911	151300	361585860	9490	9490	9490	9490	0
365	20240911	151200	361585860	9490	9500	9500	9490	58
366	20240911	151100	361034960	9480	9480	9480	9480	0
367	20240911	151000	361034960	9480	9480	9480	9480	186
368	20240911	150900	359271680	9480	9480	9480	9480	0
369	20240911	150800	359271680	9480	9480	9480	9480	0
370	20240911	150700	359271680	9480	9480	9480	9480	8
371	20240911	150600	359195840	9500	9500	9500	9500	10
372	20240911	150500	359100840	9500	9490	9500	9490	6
373	20240911	150400	359043850	9470	9470	9470	9470	18
374	20240911	150300	358873390	9470	9470	9470	9470	0
375	20240911	150200	358873390	9470	9470	9470	9470	0
376	20240911	150100	358873390	9470	9470	9470	9470	0
377	20240911	150000	358873390	9470	9490	9490	9470	30
378	20240911	145900	358588730	9490	9490	9490	9490	9
379	20240911	145800	358503320	9460	9460	9460	9460	0
380	20240911	145700	358503320	9460	9460	9460	9460	187
381	20240911	145600	356734300	9470	9470	9470	9470	5
382	20240911	145500	356686950	9470	9470	9470	9470	0
383	20240911	145400	356686950	9470	9470	9470	9470	0
384	20240911	145300	356686950	9470	9470	9470	9470	0
385	20240911	145200	356686950	9470	9470	9470	9470	0
386	20240911	145100	356686950	9470	9470	9470	9470	0
387	20240911	145000	356686950	9470	9470	9470	9470	0
388	20240911	144900	356686950	9470	9470	9470	9470	5
389	20240911	144800	356639600	9470	9470	9470	9470	2
390	20240911	144700	356620660	9470	9470	9470	9470	1
391	20240911	144600	356611190	9390	9390	9390	9390	0
392	20240911	144500	356611190	9390	9390	9390	9390	0
393	20240911	144400	356611190	9390	9390	9390	9390	0
394	20240911	144300	356611190	9390	9390	9390	9390	0
395	20240911	144200	356611190	9390	9390	9390	9390	24
396	20240911	144100	356385830	9390	9390	9390	9390	0
397	20240911	144000	356385830	9390	9390	9390	9390	1
398	20240911	143900	356376440	9390	9390	9390	9390	1
399	20240911	143800	356367050	9490	9490	9490	9490	0
400	20240911	143700	356367050	9490	9490	9490	9490	0
401	20240911	143600	356367050	9490	9490	9490	9490	1
402	20240911	143500	356357560	9490	9430	9490	9430	59
403	20240911	143400	355801070	9370	9370	9370	9370	0
404	20240911	143300	355801070	9370	9370	9370	9370	0
405	20240911	143200	355801070	9370	9370	9370	9370	0
406	20240911	143100	355801070	9370	9370	9370	9370	0
407	20240911	143000	355801070	9370	9370	9370	9370	0
408	20240911	142900	355801070	9370	9370	9370	9370	101
409	20240911	142800	354854700	9360	9360	9360	9360	0
410	20240911	142700	354854700	9360	9450	9450	9360	2201
411	20240911	142600	334201150	9450	9460	9460	9450	16
412	20240911	142500	334049810	9460	9460	9460	9460	0
413	20240911	142400	334049810	9460	9460	9460	9460	10
414	20240911	142300	333955210	9490	9490	9490	9490	3
415	20240911	142200	333926740	9500	9500	9500	9500	0
416	20240911	142100	333926740	9500	9500	9500	9500	0
417	20240911	142000	333926740	9500	9500	9500	9500	1
418	20240911	141900	333917240	9500	9500	9500	9500	0
419	20240911	141800	333917240	9500	9490	9500	9490	1053
420	20240911	141700	323913850	9480	9480	9480	9480	88
421	20240911	141600	323079610	9500	9500	9500	9500	0
422	20240911	141500	323079610	9500	9500	9500	9500	4
423	20240911	141400	323041610	9500	9500	9500	9500	5
424	20240911	141300	322994110	9480	9480	9480	9480	0
425	20240911	141200	322994110	9480	9480	9480	9480	160
426	20240911	141100	321477310	9480	9480	9480	9480	0
427	20240911	141000	321477310	9480	9500	9500	9480	150
428	20240911	140900	320054910	9490	9490	9490	9490	0
429	20240911	140800	320054910	9490	9580	9590	9490	1073
430	20240911	140700	309771250	9590	9530	9590	9530	417
431	20240911	140600	305779780	9530	9530	9530	9530	0
432	20240911	140500	305779780	9530	9520	9530	9520	411
433	20240911	140400	301865030	9480	9480	9480	9480	0
434	20240911	140300	301865030	9480	9480	9480	9480	0
435	20240911	140200	301865030	9480	9480	9480	9480	0
436	20240911	140100	301865030	9480	9480	9480	9480	0
437	20240911	140000	301865030	9480	9480	9480	9480	0
438	20240911	135900	301865030	9480	9480	9480	9480	0
439	20240911	135800	301865030	9480	9480	9480	9480	0
440	20240911	135700	301865030	9480	9480	9480	9480	0
441	20240911	135600	301865030	9480	9480	9480	9480	0
442	20240911	135500	301865030	9480	9480	9480	9480	80
443	20240911	135400	301106630	9480	9480	9480	9480	0
444	20240911	135300	301106630	9480	9480	9480	9480	0
445	20240911	135200	301106630	9480	9480	9480	9480	0
446	20240911	135100	301106630	9480	9480	9480	9480	0
447	20240911	135000	301106630	9480	9480	9480	9480	0
448	20240911	134900	301106630	9480	9480	9480	9480	0
449	20240911	134800	301106630	9480	9480	9480	9480	0
450	20240911	134700	301106630	9480	9480	9480	9480	0
451	20240911	134600	301106630	9480	9480	9480	9480	0
452	20240911	134500	301106630	9480	9480	9480	9480	0
453	20240911	134400	301106630	9480	9480	9480	9480	0
454	20240911	134300	301106630	9480	9480	9480	9480	0
455	20240911	134200	301106630	9480	9480	9480	9480	0
456	20240911	134100	301106630	9480	9480	9480	9480	15
457	20240911	134000	300964430	9450	9450	9450	9450	0
458	20240911	133900	300964430	9450	9450	9450	9450	0
459	20240911	133800	300964430	9450	9450	9450	9450	0
460	20240911	133700	300964430	9450	9450	9450	9450	0
461	20240911	133600	300964430	9450	9450	9450	9450	0
462	20240911	133500	300964430	9450	9450	9450	9450	21
463	20240911	133400	300765980	9450	9450	9450	9450	26
464	20240911	133300	300520280	9450	9450	9450	9450	20
465	20240911	133200	300331280	9480	9480	9480	9480	0
466	20240911	133100	300331280	9480	9480	9480	9480	39
467	20240911	133000	299961560	9510	9510	9510	9510	0
468	20240911	132900	299961560	9510	9520	9520	9510	751
469	20240911	132800	292812530	9520	9520	9520	9520	0
470	20240911	132700	292812530	9520	9520	9520	9520	0
471	20240911	132600	292812530	9520	9520	9520	9520	0
472	20240911	132500	292812530	9520	9520	9520	9520	0
473	20240911	132400	292812530	9520	9520	9520	9520	0
474	20240911	132300	292812530	9520	9520	9520	9520	0
475	20240911	132200	292812530	9520	9520	9520	9520	0
476	20240911	132100	292812530	9520	9520	9520	9520	4
477	20240911	132000	292774450	9520	9530	9530	9520	69
478	20240911	131900	292117520	9550	9550	9550	9550	189
479	20240911	131800	290312570	9580	9590	9590	9580	30
480	20240911	131700	290025070	9610	9620	9620	9610	553
481	20240911	131600	284710680	9620	9620	9620	9620	1
482	20240911	131500	284701060	9620	9620	9620	9620	101
483	20240911	131400	283729440	9620	9620	9620	9620	0
484	20240911	131300	283729440	9620	9620	9620	9620	0
485	20240911	131200	283729440	9620	9650	9650	9620	614
486	20240911	131100	277811420	9650	9650	9660	9650	21
487	20240911	131000	277608620	9650	9650	9650	9650	5
488	20240911	130900	277560370	9650	9650	9650	9640	22
489	20240911	130800	277348220	9600	9590	9600	9590	364
490	20240911	130700	273854320	9520	9520	9520	9520	1
491	20240911	130600	273844800	9590	9510	9590	9510	2391
492	20240911	130500	251021830	9500	9500	9500	9500	26
493	20240911	130400	250774830	9510	9480	9510	9480	595
494	20240911	130300	245119220	9460	9460	9460	9460	13
495	20240911	130200	244996240	9450	9450	9450	9450	0
496	20240911	130100	244996240	9450	9450	9450	9450	0
497	20240911	130000	244996240	9450	9450	9450	9450	0
498	20240911	125900	244996240	9450	9450	9450	9450	1
499	20240911	125800	244986790	9440	9440	9440	9440	0
500	20240911	125700	244986790	9440	9440	9440	9440	0
501	20240911	125600	244986790	9440	9440	9440	9440	0
502	20240911	125500	244986790	9440	9440	9440	9440	3
503	20240911	125400	244958470	9390	9390	9390	9390	0
504	20240911	125300	244958470	9390	9390	9390	9390	0
505	20240911	125200	244958470	9390	9390	9390	9390	0
506	20240911	125100	244958470	9390	9390	9390	9390	0
507	20240911	125000	244958470	9390	9390	9390	9390	0
508	20240911	124900	244958470	9390	9390	9390	9390	0
509	20240911	124800	244958470	9390	9390	9390	9390	0
510	20240911	124700	244958470	9390	9390	9390	9390	0
511	20240911	124600	244958470	9390	9390	9390	9390	0
512	20240911	124500	244958470	9390	9390	9390	9390	0
513	20240911	124400	244958470	9390	9400	9400	9390	214
514	20240911	124300	242948900	9400	9400	9400	9400	0
515	20240911	124200	242948900	9400	9400	9400	9400	0
516	20240911	124100	242948900	9400	9400	9400	9400	0
517	20240911	124000	242948900	9400	9400	9400	9400	0
518	20240911	123900	242948900	9400	9400	9400	9400	50
519	20240911	123800	242478900	9370	9370	9370	9370	15
520	20240911	123700	242338350	9370	9380	9380	9370	527
521	20240911	123600	237395180	9380	9380	9380	9380	0
522	20240911	123500	237395180	9380	9380	9380	9380	1
523	20240911	123400	237385800	9400	9400	9400	9400	0
524	20240911	123300	237385800	9400	9400	9400	9400	0
525	20240911	123200	237385800	9400	9400	9400	9400	5
526	20240911	123100	237338800	9380	9380	9380	9380	0
527	20240911	123000	237338800	9380	9380	9380	9380	0
528	20240911	122900	237338800	9380	9380	9380	9380	6
529	20240911	122800	237282520	9380	9380	9380	9380	0
530	20240911	122700	237282520	9380	9380	9380	9380	6
531	20240911	122600	237226240	9450	9450	9450	9450	0
532	20240911	122500	237226240	9450	9450	9450	9450	15
533	20240911	122400	237084490	9450	9450	9450	9450	0
534	20240911	122300	237084490	9450	9450	9450	9450	0
535	20240911	122200	237084490	9450	9450	9450	9450	0
536	20240911	122100	237084490	9450	9450	9450	9450	10
537	20240911	122000	236989990	9460	9460	9460	9460	0
538	20240911	121900	236989990	9460	9460	9460	9460	0
539	20240911	121800	236989990	9460	9460	9460	9460	0
540	20240911	121700	236989990	9460	9460	9460	9460	0
541	20240911	121600	236989990	9460	9460	9460	9460	0
542	20240911	121500	236989990	9460	9440	9460	9440	200
543	20240911	121400	235098230	9440	9440	9440	9440	0
544	20240911	121300	235098230	9440	9440	9440	9440	560
545	20240911	121200	229811830	9380	9380	9380	9380	0
546	20240911	121100	229811830	9380	9380	9380	9380	0
547	20240911	121000	229811830	9380	9380	9380	9380	0
548	20240911	120900	229811830	9380	9380	9380	9380	0
549	20240911	120800	229811830	9380	9380	9380	9380	0
550	20240911	120700	229811830	9380	9380	9380	9380	0
551	20240911	120600	229811830	9380	9380	9380	9380	0
552	20240911	120500	229811830	9380	9380	9380	9380	0
553	20240911	120400	229811830	9380	9380	9380	9380	15
554	20240911	120300	229671130	9450	9450	9450	9450	0
555	20240911	120200	229671130	9450	9450	9450	9450	0
556	20240911	120100	229671130	9450	9450	9450	9450	1
557	20240911	120000	229661680	9450	9450	9450	9450	0
558	20240911	115900	229661680	9450	9450	9450	9450	0
559	20240911	115800	229661680	9450	9440	9450	9440	4
560	20240911	115700	229623900	9460	9400	9460	9400	219
561	20240911	115600	227556820	9360	9360	9360	9360	0
562	20240911	115500	227556820	9360	9360	9360	9360	0
563	20240911	115400	227556820	9360	9360	9360	9360	0
564	20240911	115300	227556820	9360	9360	9360	9360	0
565	20240911	115200	227556820	9360	9360	9360	9360	0
566	20240911	115100	227556820	9360	9360	9360	9360	0
567	20240911	115000	227556820	9360	9360	9360	9360	0
568	20240911	114900	227556820	9360	9360	9360	9360	0
569	20240911	114800	227556820	9360	9390	9400	9360	6
570	20240911	114700	227500500	9390	9390	9390	9390	0
571	20240911	114600	227500500	9390	9390	9390	9390	0
572	20240911	114500	227500500	9390	9390	9390	9390	0
573	20240911	114400	227500500	9390	9390	9390	9390	0
574	20240911	114300	227500500	9390	9390	9390	9390	0
575	20240911	114200	227500500	9390	9390	9390	9390	0
576	20240911	114100	227500500	9390	9390	9390	9390	0
577	20240911	114000	227500500	9390	9390	9390	9390	5
578	20240911	113900	227453550	9390	9390	9390	9390	0
579	20240911	113800	227453550	9390	9390	9390	9390	5
580	20240911	113700	227406600	9360	9360	9360	9360	0
581	20240911	113600	227406600	9360	9360	9360	9360	8
582	20240911	113500	227331720	9370	9370	9370	9370	0
583	20240911	113400	227331720	9370	9370	9370	9370	100
584	20240911	113300	226394720	9390	9390	9390	9390	0
585	20240911	113200	226394720	9390	9390	9390	9390	0
586	20240911	113100	226394720	9390	9390	9390	9390	398
587	20240911	113000	222657500	9390	9390	9390	9390	0
588	20240911	112900	222657500	9390	9390	9390	9390	5
589	20240911	112800	222610550	9390	9390	9390	9390	0
590	20240911	112700	222610550	9390	9390	9390	9390	30
591	20240911	112600	222328850	9360	9360	9360	9360	0
592	20240911	112500	222328850	9360	9360	9360	9360	0
593	20240911	112400	222328850	9360	9360	9360	9360	0
594	20240911	112300	222328850	9360	9360	9360	9360	0
595	20240911	112200	222328850	9360	9360	9360	9360	0
596	20240911	112100	222328850	9360	9360	9360	9360	0
597	20240911	112000	222328850	9360	9360	9360	9360	0
598	20240911	111900	222328850	9360	9360	9360	9360	300
599	20240911	111800	219520850	9360	9360	9360	9360	0
600	20240911	111700	219520850	9360	9360	9360	9360	0
601	20240911	111600	219520850	9360	9360	9360	9360	0
602	20240911	111500	219520850	9360	9360	9360	9360	0
603	20240911	111400	219520850	9360	9360	9360	9360	0
604	20240911	111300	219520850	9360	9360	9360	9360	0
605	20240911	111200	219520850	9360	9360	9360	9360	0
606	20240911	111100	219520850	9360	9370	9370	9360	80
607	20240911	111000	218771910	9370	9370	9370	9370	18
608	20240911	110900	218603250	9390	9390	9390	9390	0
609	20240911	110800	218603250	9390	9390	9390	9390	0
610	20240911	110700	218603250	9390	9390	9390	9390	0
611	20240911	110600	218603250	9390	9390	9390	9390	96
612	20240911	110500	217701810	9400	9400	9400	9400	2
613	20240911	110400	217683010	9400	9400	9400	9400	0
614	20240911	110300	217683010	9400	9400	9400	9400	0
615	20240911	110200	217683010	9400	9400	9400	9400	0
616	20240911	110100	217683010	9400	9400	9400	9400	0
617	20240911	110000	217683010	9400	9400	9400	9400	0
618	20240911	105900	217683010	9400	9400	9400	9400	21
619	20240911	105800	217485610	9400	9400	9400	9400	1
620	20240911	105700	217476210	9370	9370	9370	9370	0
621	20240911	105600	217476210	9370	9370	9370	9370	0
622	20240911	105500	217476210	9370	9370	9370	9370	0
623	20240911	105400	217476210	9370	9370	9370	9370	0
624	20240911	105300	217476210	9370	9370	9370	9370	0
625	20240911	105200	217476210	9370	9370	9370	9370	0
626	20240911	105100	217476210	9370	9370	9370	9370	296
627	20240911	105000	214702690	9370	9370	9370	9370	0
628	20240911	104900	214702690	9370	9370	9370	9370	0
629	20240911	104800	214702690	9370	9370	9370	9370	0
630	20240911	104700	214702690	9370	9370	9370	9370	11
631	20240911	104600	214599620	9370	9370	9370	9370	15
632	20240911	104500	214459070	9360	9360	9360	9360	0
633	20240911	104400	214459070	9360	9360	9360	9360	0
634	20240911	104300	214459070	9360	9360	9360	9360	0
635	20240911	104200	214459070	9360	9360	9360	9360	0
636	20240911	104100	214459070	9360	9360	9360	9360	0
637	20240911	104000	214459070	9360	9360	9360	9360	0
638	20240911	103900	214459070	9360	9370	9370	9360	67
639	20240911	103800	213831450	9360	9360	9360	9360	0
640	20240911	103700	213831450	9360	9360	9360	9360	0
641	20240911	103600	213831450	9360	9360	9360	9360	50
642	20240911	103500	213363450	9360	9360	9360	9360	50
643	20240911	103400	212895450	9360	9370	9370	9360	797
644	20240911	103300	205435510	9360	9390	9390	9360	562
645	20240911	103200	200171470	9390	9390	9390	9390	10
646	20240911	103100	200077570	9400	9400	9400	9400	20
647	20240911	103000	199889570	9400	9460	9460	9400	106
648	20240911	102900	198890540	9470	9470	9470	9470	0
649	20240911	102800	198890540	9470	9470	9470	9470	1
650	20240911	102700	198881070	9470	9470	9470	9470	1
651	20240911	102600	198871600	9550	9550	9550	9550	6
652	20240911	102500	198814300	9550	9550	9550	9550	5
653	20240911	102400	198766550	9490	9490	9490	9490	30
654	20240911	102300	198481850	9440	9420	9440	9420	1321
655	20240911	102200	186023350	9390	9390	9390	9390	0
656	20240911	102100	186023350	9390	9390	9390	9390	13
657	20240911	102000	185901280	9400	9400	9400	9400	50
658	20240911	101900	185431280	9390	9390	9390	9390	0
659	20240911	101800	185431280	9390	9390	9390	9390	20
660	20240911	101700	185243480	9390	9390	9390	9390	0
661	20240911	101600	185243480	9390	9360	9390	9360	110
662	20240911	101500	184211210	9360	9360	9360	9360	30
663	20240911	101400	183930410	9360	9360	9360	9360	0
664	20240911	101300	183930410	9360	9360	9360	9360	0
665	20240911	101200	183930410	9360	9440	9440	9360	2
666	20240911	101100	183911610	9440	9440	9440	9440	0
667	20240911	101000	183911610	9440	9320	9440	9320	16
668	20240911	100900	183760690	9370	9370	9370	9370	0
669	20240911	100800	183760690	9370	9370	9370	9370	0
670	20240911	100700	183760690	9370	9380	9380	9370	602
671	20240911	100600	178113940	9380	9380	9380	9380	200
672	20240911	100500	176237940	9380	9410	9410	9380	28
673	20240911	100400	175974580	9430	9430	9430	9430	106
674	20240911	100300	174975000	9410	9410	9410	9410	16
675	20240911	100200	174824440	9430	9430	9430	9430	0
676	20240911	100100	174824440	9430	9450	9450	9430	557
677	20240911	100000	169565890	9470	9510	9590	9470	971
678	20240911	095900	160363100	9510	9540	9540	9510	65
679	20240911	095800	159743030	9580	9580	9590	9580	1457
680	20240911	095700	145775400	9550	9550	9550	9550	253
681	20240911	095600	143359250	9540	9540	9540	9540	1
682	20240911	095500	143349710	9540	9530	9550	9530	859
683	20240911	095400	135152370	9510	9480	9510	9480	1471
684	20240911	095300	121169310	9500	9500	9500	9500	0
685	20240911	095200	121169310	9500	9500	9500	9500	0
686	20240911	095100	121169310	9500	9420	9510	9420	933
687	20240911	095000	112306810	9380	9380	9380	9380	0
688	20240911	094900	112306810	9380	9380	9380	9380	0
689	20240911	094800	112306810	9380	9380	9380	9380	20
690	20240911	094700	112119210	9380	9380	9380	9380	0
691	20240911	094600	112119210	9380	9380	9380	9380	17
692	20240911	094500	111959750	9420	9420	9420	9420	0
693	20240911	094400	111959750	9420	9400	9420	9400	20
694	20240911	094300	111771430	9420	9420	9420	9420	2
695	20240911	094200	111752590	9420	9420	9420	9420	0
696	20240911	094100	111752590	9420	9410	9420	9410	55
697	20240911	094000	111234660	9420	9420	9420	9420	0
698	20240911	093900	111234660	9420	9420	9420	9420	146
699	20240911	093800	109859340	9380	9380	9380	9380	0
700	20240911	093700	109859340	9380	9380	9410	9380	137
701	20240911	093600	108573380	9380	9380	9380	9380	1
702	20240911	093500	108564000	9380	9380	9380	9380	0
703	20240911	093400	108564000	9380	9380	9380	9380	0
704	20240911	093300	108564000	9380	9380	9380	9380	0
705	20240911	093200	108564000	9380	9380	9380	9380	0
706	20240911	093100	108564000	9380	9380	9380	9380	0
707	20240911	093000	108564000	9380	9380	9380	9380	0
708	20240911	092900	108564000	9380	9380	9380	9380	60
709	20240911	092800	108001200	9380	9380	9380	9380	50
710	20240911	092700	107532200	9380	9370	9380	9370	49
711	20240911	092600	107072870	9370	9390	9390	9370	404
712	20240911	092500	103279460	9390	9430	9430	9390	164
713	20240911	092400	101738380	9450	9450	9450	9450	34
714	20240911	092300	101417080	9450	9430	9450	9430	227
715	20240911	092200	99274920	9390	9390	9390	9390	180
716	20240911	092100	97584720	9390	9350	9440	9350	307
717	20240911	092000	94705520	9350	9280	9350	9280	63
718	20240911	091900	94117320	9260	9280	9280	9260	249
719	20240911	091800	91808900	9270	9270	9270	9270	0
720	20240911	091700	91808900	9270	9270	9270	9270	302
721	20240911	091600	89009360	9270	9270	9270	9270	32
722	20240911	091500	88712720	9270	9300	9300	9270	848
723	20240911	091400	80827220	9300	9200	9300	9200	917
724	20240911	091300	72307960	9200	9200	9200	9200	50
725	20240911	091200	71847960	9190	9190	9190	9190	1
726	20240911	091100	71838770	9180	9180	9190	9160	606
727	20240911	091000	66270810	9180	9070	9180	9070	1039
728	20240911	090900	56794480	9110	9110	9110	9070	556
729	20240911	090800	51729920	9110	9100	9110	9060	910
730	20240911	090700	43454410	9110	9080	9110	9080	335
731	20240911	090600	40408560	9110	9050	9110	9050	966
732	20240911	090500	31656010	9120	9140	9140	9110	804
733	20240911	090400	24318390	9140	9090	9140	9090	1858
734	20240911	090300	7402820	9090	9090	9090	9090	0
735	20240911	090200	7402820	9090	9090	9090	9090	8
736	20240911	090100	7330100	9160	9010	9190	9010	222
737	20240911	090000	5297700	9090	9000	9090	9000	588