KissMeData/078070/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195300	43834220	9800	9800	9800	9800	1027
3	20240924	195200	43834220	9800	9800	9800	9800	0
4	20240924	195100	43834220	9800	9800	9800	9800	0
5	20240924	195000	43834220	9800	9800	9800	9800	0
6	20240924	194900	43834220	9800	9800	9800	9800	0
7	20240924	194800	43834220	9800	9800	9800	9800	0
8	20240924	194700	43834220	9800	9800	9800	9800	0
9	20240924	194600	43834220	9800	9800	9800	9800	0
10	20240924	194500	43834220	9800	9800	9800	9800	0
11	20240924	194400	43834220	9800	9800	9800	9800	0
12	20240924	194300	43834220	9800	9800	9800	9800	0
13	20240924	194200	43834220	9800	9800	9800	9800	0
14	20240924	194100	43834220	9800	9800	9800	9800	0
15	20240924	194000	43834220	9800	9800	9800	9800	0
16	20240924	193900	43834220	9800	9800	9800	9800	0
17	20240924	193800	43834220	9800	9800	9800	9800	0
18	20240924	193700	43834220	9800	9800	9800	9800	0
19	20240924	193600	43834220	9800	9800	9800	9800	0
20	20240924	193500	43834220	9800	9800	9800	9800	0
21	20240924	193400	43834220	9800	9800	9800	9800	0
22	20240924	193300	43834220	9800	9800	9800	9800	0
23	20240924	193200	43834220	9800	9800	9800	9800	0
24	20240924	193100	43834220	9800	9800	9800	9800	0
25	20240924	193000	43834220	9800	9800	9800	9800	0
26	20240924	192900	43834220	9800	9800	9800	9800	0
27	20240924	192800	43834220	9800	9800	9800	9800	0
28	20240924	192700	43834220	9800	9800	9800	9800	0
29	20240924	192600	43834220	9800	9800	9800	9800	0
30	20240924	192500	43834220	9800	9800	9800	9800	0
31	20240924	192400	43834220	9800	9800	9800	9800	0
32	20240924	192300	43834220	9800	9800	9800	9800	1027
33	20240924	192200	43834220	9800	9800	9800	9800	0
34	20240924	192100	43834220	9800	9800	9800	9800	0
35	20240924	192000	43834220	9800	9800	9800	9800	0
36	20240924	191900	43834220	9800	9800	9800	9800	0
37	20240924	191800	43834220	9800	9800	9800	9800	0
38	20240924	191700	43834220	9800	9800	9800	9800	0
39	20240924	191600	43834220	9800	9800	9800	9800	0
40	20240924	191500	43834220	9800	9800	9800	9800	0
41	20240924	191400	43834220	9800	9800	9800	9800	0
42	20240924	191300	43834220	9800	9800	9800	9800	0
43	20240924	191200	43834220	9800	9800	9800	9800	0
44	20240924	191100	43834220	9800	9800	9800	9800	0
45	20240924	191000	43834220	9800	9800	9800	9800	0
46	20240924	190900	43834220	9800	9800	9800	9800	0
47	20240924	190800	43834220	9800	9800	9800	9800	0
48	20240924	190700	43834220	9800	9800	9800	9800	0
49	20240924	190600	43834220	9800	9800	9800	9800	0
50	20240924	190500	43834220	9800	9800	9800	9800	0
51	20240924	190400	43834220	9800	9800	9800	9800	0
52	20240924	190300	43834220	9800	9800	9800	9800	0
53	20240924	190200	43834220	9800	9800	9800	9800	0
54	20240924	190100	43834220	9800	9800	9800	9800	0
55	20240924	190000	43834220	9800	9800	9800	9800	0
56	20240924	185900	43834220	9800	9800	9800	9800	0
57	20240924	185800	43834220	9800	9800	9800	9800	0
58	20240924	185700	43834220	9800	9800	9800	9800	0
59	20240924	185600	43834220	9800	9800	9800	9800	0
60	20240924	185500	43834220	9800	9800	9800	9800	0
61	20240924	185400	43834220	9800	9800	9800	9800	0
62	20240924	185300	43834220	9800	9800	9800	9800	1027
63	20240924	185200	43834220	9800	9800	9800	9800	0
64	20240924	185100	43834220	9800	9800	9800	9800	0
65	20240924	185000	43834220	9800	9800	9800	9800	0
66	20240924	184900	43834220	9800	9800	9800	9800	0
67	20240924	184800	43834220	9800	9800	9800	9800	0
68	20240924	184700	43834220	9800	9800	9800	9800	0
69	20240924	184600	43834220	9800	9800	9800	9800	0
70	20240924	184500	43834220	9800	9800	9800	9800	0
71	20240924	184400	43834220	9800	9800	9800	9800	0
72	20240924	184300	43834220	9800	9800	9800	9800	0
73	20240924	184200	43834220	9800	9800	9800	9800	0
74	20240924	184100	43834220	9800	9800	9800	9800	0
75	20240924	184000	43834220	9800	9800	9800	9800	0
76	20240924	183900	43834220	9800	9800	9800	9800	0
77	20240924	183800	43834220	9800	9800	9800	9800	0
78	20240924	183700	43834220	9800	9800	9800	9800	0
79	20240924	183600	43834220	9800	9800	9800	9800	0
80	20240924	183500	43834220	9800	9800	9800	9800	0
81	20240924	183400	43834220	9800	9800	9800	9800	0
82	20240924	183300	43834220	9800	9800	9800	9800	0
83	20240924	183200	43834220	9800	9800	9800	9800	0
84	20240924	183100	43834220	9800	9800	9800	9800	0
85	20240924	183000	43834220	9800	9800	9800	9800	0
86	20240924	182900	43834220	9800	9800	9800	9800	0
87	20240924	182800	43834220	9800	9800	9800	9800	0
88	20240924	182700	43834220	9800	9800	9800	9800	0
89	20240924	182600	43834220	9800	9800	9800	9800	0
90	20240924	182500	43834220	9800	9800	9800	9800	0
91	20240924	182400	43834220	9800	9800	9800	9800	0
92	20240924	182300	43834220	9800	9800	9800	9800	1027
93	20240924	182200	43834220	9800	9800	9800	9800	0
94	20240924	182100	43834220	9800	9800	9800	9800	0
95	20240924	182000	43834220	9800	9800	9800	9800	0
96	20240924	181900	43834220	9800	9800	9800	9800	0
97	20240924	181800	43834220	9800	9800	9800	9800	0
98	20240924	181700	43834220	9800	9800	9800	9800	0
99	20240924	181600	43834220	9800	9800	9800	9800	0
100	20240924	181500	43834220	9800	9800	9800	9800	0
101	20240924	181400	43834220	9800	9800	9800	9800	0
102	20240924	181300	43834220	9800	9800	9800	9800	0
103	20240924	181200	43834220	9800	9800	9800	9800	0
104	20240924	181100	43834220	9800	9800	9800	9800	0
105	20240924	181000	43834220	9800	9800	9800	9800	0
106	20240924	180900	43834220	9800	9800	9800	9800	0
107	20240924	180800	43834220	9800	9800	9800	9800	0
108	20240924	180700	43834220	9800	9800	9800	9800	0
109	20240924	180600	43834220	9800	9800	9800	9800	0
110	20240924	180500	43834220	9800	9800	9800	9800	0
111	20240924	180400	43834220	9800	9800	9800	9800	0
112	20240924	180300	43834220	9800	9800	9800	9800	0
113	20240924	180200	43834220	9800	9800	9800	9800	0
114	20240924	180100	43834220	9800	9800	9800	9800	0
115	20240924	180000	43834220	9800	9800	9800	9800	0
116	20240924	175900	43834220	9800	9800	9800	9800	0
117	20240924	175800	43834220	9800	9800	9800	9800	0
118	20240924	175700	43834220	9800	9800	9800	9800	0
119	20240924	175600	43834220	9800	9800	9800	9800	0
120	20240924	175500	43834220	9800	9800	9800	9800	0
121	20240924	175400	43834220	9800	9800	9800	9800	0
122	20240924	175300	43834220	9800	9800	9800	9800	1027
123	20240924	175200	43834220	9800	9800	9800	9800	0
124	20240924	175100	43834220	9800	9800	9800	9800	0
125	20240924	175000	43834220	9800	9800	9800	9800	0
126	20240924	174900	43834220	9800	9800	9800	9800	0
127	20240924	174800	43834220	9800	9800	9800	9800	0
128	20240924	174700	43834220	9800	9800	9800	9800	0
129	20240924	174600	43834220	9800	9800	9800	9800	0
130	20240924	174500	43834220	9800	9800	9800	9800	0
131	20240924	174400	43834220	9800	9800	9800	9800	0
132	20240924	174300	43834220	9800	9800	9800	9800	0
133	20240924	174200	43834220	9800	9800	9800	9800	0
134	20240924	174100	43834220	9800	9800	9800	9800	0
135	20240924	174000	43834220	9800	9800	9800	9800	0
136	20240924	173900	43834220	9800	9800	9800	9800	0
137	20240924	173800	43834220	9800	9800	9800	9800	0
138	20240924	173700	43834220	9800	9800	9800	9800	0
139	20240924	173600	43834220	9800	9800	9800	9800	0
140	20240924	173500	43834220	9800	9800	9800	9800	0
141	20240924	173400	43834220	9800	9800	9800	9800	0
142	20240924	173300	43834220	9800	9800	9800	9800	0
143	20240924	173200	43834220	9800	9800	9800	9800	0
144	20240924	173100	43834220	9800	9800	9800	9800	0
145	20240924	173000	43834220	9800	9800	9800	9800	0
146	20240924	172900	43834220	9800	9800	9800	9800	0
147	20240924	172800	43834220	9800	9800	9800	9800	0
148	20240924	172700	43834220	9800	9800	9800	9800	0
149	20240924	172600	43834220	9800	9800	9800	9800	0
150	20240924	172500	43834220	9800	9800	9800	9800	0
151	20240924	172400	43834220	9800	9800	9800	9800	0
152	20240924	172300	43834220	9800	9800	9800	9800	1027
153	20240924	172200	43834220	9800	9800	9800	9800	0
154	20240924	172100	43834220	9800	9800	9800	9800	0
155	20240924	172000	43834220	9800	9800	9800	9800	0
156	20240924	171900	43834220	9800	9800	9800	9800	0
157	20240924	171800	43834220	9800	9800	9800	9800	0
158	20240924	171700	43834220	9800	9800	9800	9800	0
159	20240924	171600	43834220	9800	9800	9800	9800	0
160	20240924	171500	43834220	9800	9800	9800	9800	0
161	20240924	171400	43834220	9800	9800	9800	9800	0
162	20240924	171300	43834220	9800	9800	9800	9800	0
163	20240924	171200	43834220	9800	9800	9800	9800	0
164	20240924	171100	43834220	9800	9800	9800	9800	0
165	20240924	171000	43834220	9800	9800	9800	9800	0
166	20240924	170900	43834220	9800	9800	9800	9800	0
167	20240924	170800	43834220	9800	9800	9800	9800	0
168	20240924	170700	43834220	9800	9800	9800	9800	0
169	20240924	170600	43834220	9800	9800	9800	9800	0
170	20240924	170500	43834220	9800	9800	9800	9800	0
171	20240924	170400	43834220	9800	9800	9800	9800	0
172	20240924	170300	43834220	9800	9800	9800	9800	0
173	20240924	170200	43834220	9800	9800	9800	9800	0
174	20240924	170100	43834220	9800	9800	9800	9800	0
175	20240924	170000	43834220	9800	9800	9800	9800	0
176	20240924	165900	43834220	9800	9800	9800	9800	0
177	20240924	165800	43834220	9800	9800	9800	9800	0
178	20240924	165700	43834220	9800	9800	9800	9800	0
179	20240924	165600	43834220	9800	9800	9800	9800	0
180	20240924	165500	43834220	9800	9800	9800	9800	0
181	20240924	165400	43834220	9800	9800	9800	9800	0
182	20240924	165300	43834220	9800	9800	9800	9800	1027
183	20240924	165200	43834220	9800	9800	9800	9800	0
184	20240924	165100	43834220	9800	9800	9800	9800	0
185	20240924	165000	43834220	9800	9800	9800	9800	0
186	20240924	164900	43834220	9800	9800	9800	9800	0
187	20240924	164800	43834220	9800	9800	9800	9800	0
188	20240924	164700	43834220	9800	9800	9800	9800	0
189	20240924	164600	43834220	9800	9800	9800	9800	0
190	20240924	164500	43834220	9800	9800	9800	9800	0
191	20240924	164400	43834220	9800	9800	9800	9800	0
192	20240924	164300	43834220	9800	9800	9800	9800	0
193	20240924	164200	43834220	9800	9800	9800	9800	0
194	20240924	164100	43834220	9800	9800	9800	9800	0
195	20240924	164000	43834220	9800	9800	9800	9800	0
196	20240924	163900	43834220	9800	9800	9800	9800	0
197	20240924	163800	43834220	9800	9800	9800	9800	0
198	20240924	163700	43834220	9800	9800	9800	9800	0
199	20240924	163600	43834220	9800	9800	9800	9800	0
200	20240924	163500	43834220	9800	9800	9800	9800	0
201	20240924	163400	43834220	9800	9800	9800	9800	0
202	20240924	163300	43834220	9800	9800	9800	9800	0
203	20240924	163200	43834220	9800	9800	9800	9800	0
204	20240924	163100	43834220	9800	9800	9800	9800	0
205	20240924	163000	43834220	9800	9800	9800	9800	0
206	20240924	162900	43834220	9800	9800	9800	9800	0
207	20240924	162800	43834220	9800	9800	9800	9800	0
208	20240924	162700	43834220	9800	9800	9800	9800	0
209	20240924	162600	43834220	9800	9800	9800	9800	0
210	20240924	162500	43834220	9800	9800	9800	9800	0
211	20240924	162400	43834220	9800	9800	9800	9800	0
212	20240924	162300	43834220	9800	9800	9800	9800	1027
213	20240924	162200	43834220	9800	9800	9800	9800	0
214	20240924	162100	43834220	9800	9800	9800	9800	0
215	20240924	162000	43834220	9800	9800	9800	9800	0
216	20240924	161900	43834220	9800	9800	9800	9800	0
217	20240924	161800	43834220	9800	9800	9800	9800	0
218	20240924	161700	43834220	9800	9800	9800	9800	0
219	20240924	161600	43834220	9800	9800	9800	9800	0
220	20240924	161500	43834220	9800	9800	9800	9800	0
221	20240924	161400	43834220	9800	9800	9800	9800	0
222	20240924	161300	43834220	9800	9800	9800	9800	0
223	20240924	161200	43834220	9800	9800	9800	9800	0
224	20240924	161100	43834220	9800	9800	9800	9800	0
225	20240924	161000	43834220	9800	9800	9800	9800	0
226	20240924	160900	43834220	9800	9800	9800	9800	0
227	20240924	160800	43834220	9800	9800	9800	9800	0
228	20240924	160700	43834220	9800	9800	9800	9800	0
229	20240924	160600	43834220	9800	9800	9800	9800	0
230	20240924	160500	43834220	9800	9800	9800	9800	0
231	20240924	160400	43834220	9800	9800	9800	9800	0
232	20240924	160300	43834220	9800	9800	9800	9800	0
233	20240924	160200	43834220	9800	9800	9800	9800	0
234	20240924	160100	43834220	9800	9800	9800	9800	0
235	20240924	160000	43834220	9800	9800	9800	9800	0
236	20240924	155900	43834220	9800	9800	9800	9800	0
237	20240924	155800	43834220	9800	9800	9800	9800	0
238	20240924	155700	43834220	9800	9800	9800	9800	0
239	20240924	155600	43834220	9800	9800	9800	9800	0
240	20240924	155500	43834220	9800	9800	9800	9800	0
241	20240924	155400	43834220	9800	9800	9800	9800	0
242	20240924	155300	43834220	9800	9800	9800	9800	1027
243	20240924	155200	43834220	9800	9800	9800	9800	0
244	20240924	155100	43834220	9800	9800	9800	9800	0
245	20240924	155000	43834220	9800	9800	9800	9800	0
246	20240924	154900	43834220	9800	9800	9800	9800	0
247	20240924	154800	43834220	9800	9800	9800	9800	0
248	20240924	154700	43834220	9800	9800	9800	9800	0
249	20240924	154600	43834220	9800	9800	9800	9800	0
250	20240924	154500	43834220	9800	9800	9800	9800	0
251	20240924	154400	43834220	9800	9800	9800	9800	0
252	20240924	154300	43834220	9800	9800	9800	9800	0
253	20240924	154200	43834220	9800	9800	9800	9800	0
254	20240924	154100	43834220	9800	9800	9800	9800	0
255	20240924	154000	43834220	9800	9800	9800	9800	0
256	20240924	153900	43834220	9800	9800	9800	9800	0
257	20240924	153800	43834220	9800	9800	9800	9800	0
258	20240924	153700	43834220	9800	9800	9800	9800	0
259	20240924	153600	43834220	9800	9800	9800	9800	0
260	20240924	153500	43834220	9800	9800	9800	9800	0
261	20240924	153400	43834220	9800	9800	9800	9800	0
262	20240924	153300	43834220	9800	9800	9800	9800	0
263	20240924	153200	43834220	9800	9800	9800	9800	0
264	20240924	153100	43834220	9800	9800	9800	9800	0
265	20240924	153000	43834220	9800	9800	9800	9800	1027
266	20240924	152900	33769620	9800	9800	9800	9800	0
267	20240924	152800	33769620	9800	9800	9800	9800	0
268	20240924	152700	33769620	9800	9800	9800	9800	0
269	20240924	152600	33769620	9800	9800	9800	9800	0
270	20240924	152500	33769620	9800	9800	9800	9800	0
271	20240924	152400	33769620	9800	9800	9800	9800	0
272	20240924	152300	33769620	9800	9800	9800	9800	0
273	20240924	152200	33769620	9800	9800	9800	9800	0
274	20240924	152100	33769620	9800	9800	9800	9800	0
275	20240924	152000	33769620	9800	9800	9800	9800	0
276	20240924	151900	33769620	9800	9800	9800	9800	0
277	20240924	151800	33769620	9800	9800	9800	9800	0
278	20240924	151700	33769620	9800	9800	9800	9800	0
279	20240924	151600	33769620	9800	9800	9800	9800	0
280	20240924	151500	33769620	9800	9800	9800	9800	0
281	20240924	151400	33769620	9800	9800	9800	9800	0
282	20240924	151300	33769620	9800	9800	9800	9800	0
283	20240924	151200	33769620	9800	9800	9800	9800	0
284	20240924	151100	33769620	9800	9800	9800	9800	0
285	20240924	151000	33769620	9800	9800	9800	9800	0
286	20240924	150900	33769620	9800	9800	9800	9800	0
287	20240924	150800	33769620	9800	9800	9800	9800	0
288	20240924	150700	33769620	9800	9790	9800	9790	17
289	20240924	150600	33603090	9790	9790	9800	9790	13
290	20240924	150500	33475720	9800	9770	9800	9770	500
291	20240924	150400	28582730	9760	9760	9760	9760	0
292	20240924	150300	28582730	9760	9750	9760	9750	230
293	20240924	150200	26338230	9770	9770	9770	9770	0
294	20240924	150100	26338230	9770	9770	9770	9770	2
295	20240924	150000	26318690	9760	9710	9760	9710	720
296	20240924	145900	19312970	9710	9710	9710	9710	22
297	20240924	145800	19099350	9700	9700	9700	9700	0
298	20240924	145700	19099350	9700	9700	9700	9700	0
299	20240924	145600	19099350	9700	9700	9700	9700	0
300	20240924	145500	19099350	9700	9700	9700	9700	0
301	20240924	145400	19099350	9700	9700	9700	9700	0
302	20240924	145300	19099350	9700	9700	9700	9700	0
303	20240924	145200	19099350	9700	9700	9700	9700	0
304	20240924	145100	19099350	9700	9700	9700	9700	0
305	20240924	145000	19099350	9700	9700	9700	9700	0
306	20240924	144900	19099350	9700	9700	9700	9700	0
307	20240924	144800	19099350	9700	9700	9700	9700	0
308	20240924	144700	19099350	9700	9700	9700	9700	0
309	20240924	144600	19099350	9700	9700	9700	9700	0
310	20240924	144500	19099350	9700	9700	9700	9700	0
311	20240924	144400	19099350	9700	9700	9700	9700	0
312	20240924	144300	19099350	9700	9700	9700	9700	0
313	20240924	144200	19099350	9700	9700	9700	9700	0
314	20240924	144100	19099350	9700	9700	9700	9700	0
315	20240924	144000	19099350	9700	9700	9700	9700	0
316	20240924	143900	19099350	9700	9700	9700	9700	0
317	20240924	143800	19099350	9700	9700	9700	9700	0
318	20240924	143700	19099350	9700	9700	9700	9700	8
319	20240924	143600	19021750	9720	9720	9720	9720	0
320	20240924	143500	19021750	9720	9720	9720	9720	31
321	20240924	143400	18720430	9710	9710	9710	9710	0
322	20240924	143300	18720430	9710	9710	9710	9710	0
323	20240924	143200	18720430	9710	9710	9710	9710	10
324	20240924	143100	18623330	9720	9720	9720	9720	0
325	20240924	143000	18623330	9720	9720	9720	9720	0
326	20240924	142900	18623330	9720	9720	9720	9720	0
327	20240924	142800	18623330	9720	9720	9720	9720	0
328	20240924	142700	18623330	9720	9720	9720	9720	0
329	20240924	142600	18623330	9720	9720	9720	9720	1
330	20240924	142500	18613610	9720	9720	9720	9720	0
331	20240924	142400	18613610	9720	9720	9720	9720	0
332	20240924	142300	18613610	9720	9700	9720	9700	2
333	20240924	142200	18594190	9690	9690	9690	9690	0
334	20240924	142100	18594190	9690	9690	9690	9690	0
335	20240924	142000	18594190	9690	9690	9690	9690	0
336	20240924	141900	18594190	9690	9690	9690	9690	0
337	20240924	141800	18594190	9690	9690	9690	9690	0
338	20240924	141700	18594190	9690	9690	9690	9690	0
339	20240924	141600	18594190	9690	9690	9690	9690	75
340	20240924	141500	17867440	9660	9660	9660	9660	28
341	20240924	141400	17596960	9670	9670	9670	9670	1
342	20240924	141300	17587290	9660	9660	9660	9660	1
343	20240924	141200	17577630	9680	9680	9680	9680	0
344	20240924	141100	17577630	9680	9680	9680	9680	0
345	20240924	141000	17577630	9680	9680	9680	9680	0
346	20240924	140900	17577630	9680	9680	9680	9680	0
347	20240924	140800	17577630	9680	9680	9680	9680	0
348	20240924	140700	17577630	9680	9680	9680	9680	4
349	20240924	140600	17538910	9670	9670	9670	9670	7
350	20240924	140500	17471220	9640	9680	9680	9640	400
351	20240924	140400	13606740	9690	9690	9690	9690	0
352	20240924	140300	13606740	9690	9690	9690	9690	0
353	20240924	140200	13606740	9690	9690	9690	9690	1
354	20240924	140100	13597050	9690	9690	9690	9690	0
355	20240924	140000	13597050	9690	9690	9690	9690	24
356	20240924	135900	13364490	9690	9690	9690	9690	0
357	20240924	135800	13364490	9690	9710	9710	9690	100
358	20240924	135700	12394980	9710	9710	9710	9710	0
359	20240924	135600	12394980	9710	9710	9710	9710	0
360	20240924	135500	12394980	9710	9710	9710	9710	0
361	20240924	135400	12394980	9710	9710	9710	9710	0
362	20240924	135300	12394980	9710	9710	9710	9710	0
363	20240924	135200	12394980	9710	9710	9710	9710	0
364	20240924	135100	12394980	9710	9710	9710	9710	0
365	20240924	135000	12394980	9710	9710	9710	9710	0
366	20240924	134900	12394980	9710	9710	9710	9710	0
367	20240924	134800	12394980	9710	9710	9710	9710	0
368	20240924	134700	12394980	9710	9710	9710	9710	0
369	20240924	134600	12394980	9710	9710	9710	9710	0
370	20240924	134500	12394980	9710	9710	9710	9710	0
371	20240924	134400	12394980	9710	9710	9710	9710	0
372	20240924	134300	12394980	9710	9710	9710	9710	0
373	20240924	134200	12394980	9710	9710	9710	9710	0
374	20240924	134100	12394980	9710	9710	9710	9710	0
375	20240924	134000	12394980	9710	9710	9710	9710	0
376	20240924	133900	12394980	9710	9710	9710	9710	0
377	20240924	133800	12394980	9710	9710	9710	9710	0
378	20240924	133700	12394980	9710	9710	9710	9710	0
379	20240924	133600	12394980	9710	9710	9710	9710	0
380	20240924	133500	12394980	9710	9710	9710	9710	0
381	20240924	133400	12394980	9710	9710	9710	9710	0
382	20240924	133300	12394980	9710	9710	9710	9710	0
383	20240924	133200	12394980	9710	9710	9710	9710	0
384	20240924	133100	12394980	9710	9710	9710	9710	0
385	20240924	133000	12394980	9710	9710	9710	9710	0
386	20240924	132900	12394980	9710	9710	9710	9710	0
387	20240924	132800	12394980	9710	9710	9710	9710	0
388	20240924	132700	12394980	9710	9710	9710	9710	6
389	20240924	132600	12336720	9710	9710	9710	9710	0
390	20240924	132500	12336720	9710	9710	9710	9710	19
391	20240924	132400	12152230	9710	9710	9710	9710	0
392	20240924	132300	12152230	9710	9710	9710	9710	0
393	20240924	132200	12152230	9710	9710	9710	9710	0
394	20240924	132100	12152230	9710	9710	9710	9710	0
395	20240924	132000	12152230	9710	9710	9710	9710	0
396	20240924	131900	12152230	9710	9710	9710	9710	58
397	20240924	131800	11589050	9710	9710	9710	9710	0
398	20240924	131700	11589050	9710	9710	9710	9710	0
399	20240924	131600	11589050	9710	9710	9710	9710	0
400	20240924	131500	11589050	9710	9710	9710	9710	0
401	20240924	131400	11589050	9710	9710	9710	9710	0
402	20240924	131300	11589050	9710	9710	9710	9710	0
403	20240924	131200	11589050	9710	9710	9710	9710	0
404	20240924	131100	11589050	9710	9710	9710	9710	0
405	20240924	131000	11589050	9710	9710	9710	9710	0
406	20240924	130900	11589050	9710	9710	9710	9710	0
407	20240924	130800	11589050	9710	9710	9710	9710	0
408	20240924	130700	11589050	9710	9710	9710	9710	0
409	20240924	130600	11589050	9710	9710	9710	9710	0
410	20240924	130500	11589050	9710	9710	9710	9710	0
411	20240924	130400	11589050	9710	9710	9710	9710	0
412	20240924	130300	11589050	9710	9710	9710	9710	17
413	20240924	130200	11423980	9710	9710	9710	9710	30
414	20240924	130100	11132680	9710	9710	9710	9710	12
415	20240924	130000	11016160	9710	9710	9710	9710	12
416	20240924	125900	10899640	9700	9700	9700	9700	1
417	20240924	125800	10889940	9700	9700	9700	9700	0
418	20240924	125700	10889940	9700	9700	9700	9700	91
419	20240924	125600	10007240	9700	9700	9700	9700	100
420	20240924	125500	9037240	9700	9700	9700	9700	0
421	20240924	125400	9037240	9700	9680	9700	9680	2
422	20240924	125300	9017860	9700	9700	9700	9700	0
423	20240924	125200	9017860	9700	9680	9700	9680	2
424	20240924	125100	8998480	9700	9690	9700	9690	2
425	20240924	125000	8979090	9700	9700	9700	9700	79
426	20240924	124900	8212790	9700	9700	9700	9700	0
427	20240924	124800	8212790	9700	9700	9700	9700	0
428	20240924	124700	8212790	9700	9700	9700	9700	0
429	20240924	124600	8212790	9700	9700	9700	9700	27
430	20240924	124500	7950890	9690	9760	9760	9690	409
431	20240924	124400	3981640	9790	9790	9790	9790	0
432	20240924	124300	3981640	9790	9790	9790	9790	0
433	20240924	124200	3981640	9790	9790	9790	9790	0
434	20240924	124100	3981640	9790	9790	9790	9790	0
435	20240924	124000	3981640	9790	9790	9790	9790	0
436	20240924	123900	3981640	9790	9790	9790	9790	0
437	20240924	123800	3981640	9790	9790	9790	9790	0
438	20240924	123700	3981640	9790	9790	9790	9790	0
439	20240924	123600	3981640	9790	9790	9790	9790	0
440	20240924	123500	3981640	9790	9790	9790	9790	0
441	20240924	123400	3981640	9790	9790	9790	9790	0
442	20240924	123300	3981640	9790	9790	9790	9790	0
443	20240924	123200	3981640	9790	9790	9790	9790	0
444	20240924	123100	3981640	9790	9790	9790	9790	0
445	20240924	123000	3981640	9790	9790	9790	9790	0
446	20240924	122900	3981640	9790	9790	9790	9790	0
447	20240924	122800	3981640	9790	9790	9790	9790	0
448	20240924	122700	3981640	9790	9790	9790	9790	0
449	20240924	122600	3981640	9790	9790	9790	9790	0
450	20240924	122500	3981640	9790	9790	9790	9790	0
451	20240924	122400	3981640	9790	9790	9790	9790	7
452	20240924	122300	3913110	9750	9750	9750	9750	0
453	20240924	122200	3913110	9750	9750	9750	9750	0
454	20240924	122100	3913110	9750	9750	9750	9750	0
455	20240924	122000	3913110	9750	9750	9750	9750	0
456	20240924	121900	3913110	9750	9750	9750	9750	0
457	20240924	121800	3913110	9750	9750	9750	9750	0
458	20240924	121700	3913110	9750	9750	9750	9750	0
459	20240924	121600	3913110	9750	9750	9750	9750	0
460	20240924	121500	3913110	9750	9750	9750	9750	0
461	20240924	121400	3913110	9750	9750	9750	9750	0
462	20240924	121300	3913110	9750	9750	9750	9750	0
463	20240924	121200	3913110	9750	9750	9750	9750	0
464	20240924	121100	3913110	9750	9750	9750	9750	0
465	20240924	121000	3913110	9750	9750	9750	9750	0
466	20240924	120900	3913110	9750	9750	9750	9750	0
467	20240924	120800	3913110	9750	9750	9750	9750	0
468	20240924	120700	3913110	9750	9750	9750	9750	0
469	20240924	120600	3913110	9750	9750	9750	9750	0
470	20240924	120500	3913110	9750	9750	9750	9750	0
471	20240924	120400	3913110	9750	9750	9750	9750	0
472	20240924	120300	3913110	9750	9750	9750	9750	0
473	20240924	120200	3913110	9750	9750	9750	9750	0
474	20240924	120100	3913110	9750	9750	9750	9750	68
475	20240924	120000	3250110	9750	9750	9750	9750	1
476	20240924	115900	3240360	9750	9750	9750	9750	5
477	20240924	115800	3191610	9750	9750	9750	9750	0
478	20240924	115700	3191610	9750	9750	9750	9750	0
479	20240924	115600	3191610	9750	9750	9750	9750	0
480	20240924	115500	3191610	9750	9750	9750	9750	0
481	20240924	115400	3191610	9750	9750	9750	9750	0
482	20240924	115300	3191610	9750	9750	9750	9750	0
483	20240924	115200	3191610	9750	9750	9750	9750	0
484	20240924	115100	3191610	9750	9750	9750	9750	0
485	20240924	115000	3191610	9750	9750	9750	9750	0
486	20240924	114900	3191610	9750	9750	9750	9750	0
487	20240924	114800	3191610	9750	9750	9750	9750	0
488	20240924	114700	3191610	9750	9750	9750	9750	0
489	20240924	114600	3191610	9750	9750	9750	9750	20
490	20240924	114500	2996610	9750	9750	9750	9750	0
491	20240924	114400	2996610	9750	9750	9750	9750	0
492	20240924	114300	2996610	9750	9750	9750	9750	0
493	20240924	114200	2996610	9750	9750	9750	9750	0
494	20240924	114100	2996610	9750	9750	9750	9750	12
495	20240924	114000	2879610	9750	9750	9750	9750	2
496	20240924	113900	2860110	9750	9750	9750	9750	0
497	20240924	113800	2860110	9750	9750	9750	9750	0
498	20240924	113700	2860110	9750	9750	9750	9750	0
499	20240924	113600	2860110	9750	9750	9750	9750	0
500	20240924	113500	2860110	9750	9750	9750	9750	0
501	20240924	113400	2860110	9750	9750	9750	9750	0
502	20240924	113300	2860110	9750	9750	9750	9750	0
503	20240924	113200	2860110	9750	9750	9750	9750	0
504	20240924	113100	2860110	9750	9750	9750	9750	0
505	20240924	113000	2860110	9750	9750	9750	9750	0
506	20240924	112900	2860110	9750	9750	9750	9750	0
507	20240924	112800	2860110	9750	9750	9750	9750	0
508	20240924	112700	2860110	9750	9750	9750	9750	0
509	20240924	112600	2860110	9750	9750	9750	9750	0
510	20240924	112500	2860110	9750	9750	9750	9750	0
511	20240924	112400	2860110	9750	9750	9750	9750	0
512	20240924	112300	2860110	9750	9750	9750	9750	0
513	20240924	112200	2860110	9750	9750	9750	9750	17
514	20240924	112100	2694360	9750	9750	9750	9750	0
515	20240924	112000	2694360	9750	9750	9750	9750	0
516	20240924	111900	2694360	9750	9750	9750	9750	0
517	20240924	111800	2694360	9750	9750	9750	9750	0
518	20240924	111700	2694360	9750	9750	9750	9750	0
519	20240924	111600	2694360	9750	9750	9750	9750	0
520	20240924	111500	2694360	9750	9750	9750	9750	0
521	20240924	111400	2694360	9750	9750	9750	9750	0
522	20240924	111300	2694360	9750	9750	9750	9750	0
523	20240924	111200	2694360	9750	9750	9750	9750	0
524	20240924	111100	2694360	9750	9750	9750	9750	0
525	20240924	111000	2694360	9750	9750	9750	9750	0
526	20240924	110900	2694360	9750	9750	9750	9750	0
527	20240924	110800	2694360	9750	9750	9750	9750	0
528	20240924	110700	2694360	9750	9750	9750	9750	0
529	20240924	110600	2694360	9750	9750	9750	9750	0
530	20240924	110500	2694360	9750	9750	9750	9750	0
531	20240924	110400	2694360	9750	9750	9750	9750	0
532	20240924	110300	2694360	9750	9750	9750	9750	0
533	20240924	110200	2694360	9750	9750	9750	9750	0
534	20240924	110100	2694360	9750	9750	9750	9750	0
535	20240924	110000	2694360	9750	9750	9750	9750	0
536	20240924	105900	2694360	9750	9750	9750	9750	0
537	20240924	105800	2694360	9750	9750	9750	9750	0
538	20240924	105700	2694360	9750	9750	9750	9750	0
539	20240924	105600	2694360	9750	9750	9750	9750	0
540	20240924	105500	2694360	9750	9750	9750	9750	0
541	20240924	105400	2694360	9750	9750	9750	9750	0
542	20240924	105300	2694360	9750	9750	9750	9750	0
543	20240924	105200	2694360	9750	9750	9750	9750	0
544	20240924	105100	2694360	9750	9750	9750	9750	0
545	20240924	105000	2694360	9750	9750	9750	9750	0
546	20240924	104900	2694360	9750	9750	9750	9750	3
547	20240924	104800	2665110	9750	9750	9750	9750	0
548	20240924	104700	2665110	9750	9750	9750	9750	0
549	20240924	104600	2665110	9750	9750	9750	9750	0
550	20240924	104500	2665110	9750	9750	9750	9750	0
551	20240924	104400	2665110	9750	9750	9750	9750	1
552	20240924	104300	2655360	9750	9750	9750	9750	0
553	20240924	104200	2655360	9750	9750	9750	9750	0
554	20240924	104100	2655360	9750	9750	9750	9750	0
555	20240924	104000	2655360	9750	9750	9750	9750	0
556	20240924	103900	2655360	9750	9750	9750	9750	2
557	20240924	103800	2635860	9750	9750	9750	9750	0
558	20240924	103700	2635860	9750	9750	9750	9750	0
559	20240924	103600	2635860	9750	9750	9750	9750	0
560	20240924	103500	2635860	9750	9750	9750	9750	0
561	20240924	103400	2635860	9750	9750	9750	9750	0
562	20240924	103300	2635860	9750	9750	9750	9750	0
563	20240924	103200	2635860	9750	9750	9750	9750	0
564	20240924	103100	2635860	9750	9750	9750	9750	0
565	20240924	103000	2635860	9750	9750	9750	9750	0
566	20240924	102900	2635860	9750	9750	9750	9750	0
567	20240924	102800	2635860	9750	9750	9750	9750	0
568	20240924	102700	2635860	9750	9750	9750	9750	0
569	20240924	102600	2635860	9750	9750	9750	9750	0
570	20240924	102500	2635860	9750	9750	9750	9750	0
571	20240924	102400	2635860	9750	9750	9750	9750	0
572	20240924	102300	2635860	9750	9750	9750	9750	23
573	20240924	102200	2411610	9750	9750	9750	9750	0
574	20240924	102100	2411610	9750	9750	9750	9750	0
575	20240924	102000	2411610	9750	9750	9750	9750	0
576	20240924	101900	2411610	9750	9750	9750	9750	4
577	20240924	101800	2372610	9750	9750	9750	9750	0
578	20240924	101700	2372610	9750	9750	9750	9750	59
579	20240924	101600	1797360	9750	9750	9750	9750	17
580	20240924	101500	1631610	9760	9760	9760	9760	0
581	20240924	101400	1631610	9760	9760	9760	9760	0
582	20240924	101300	1631610	9760	9760	9760	9760	0
583	20240924	101200	1631610	9760	9760	9760	9760	0
584	20240924	101100	1631610	9760	9760	9760	9760	1
585	20240924	101000	1621850	9760	9760	9760	9760	10
586	20240924	100900	1524250	9760	9760	9760	9760	10
587	20240924	100800	1426650	9760	9760	9760	9760	10
588	20240924	100700	1329050	9770	9770	9770	9770	0
589	20240924	100600	1329050	9770	9770	9770	9770	4
590	20240924	100500	1289970	9780	9780	9780	9780	10
591	20240924	100400	1192170	9780	9780	9780	9780	50
592	20240924	100300	703170	9780	9780	9780	9780	10
593	20240924	100200	605370	9780	9780	9780	9780	0
594	20240924	100100	605370	9780	9780	9780	9780	0
595	20240924	100000	605370	9780	9780	9780	9780	0
596	20240924	095900	605370	9780	9780	9780	9780	0
597	20240924	095800	605370	9780	9780	9780	9780	0
598	20240924	095700	605370	9780	9780	9780	9780	0
599	20240924	095600	605370	9780	9780	9780	9780	0
600	20240924	095500	605370	9780	9780	9780	9780	10
601	20240924	095400	507570	9780	9780	9780	9780	11
602	20240924	095300	399990	9780	9780	9780	9780	0
603	20240924	095200	399990	9780	9780	9780	9780	0
604	20240924	095100	399990	9780	9780	9780	9780	0
605	20240924	095000	399990	9780	9780	9780	9780	0
606	20240924	094900	399990	9780	9780	9780	9780	0
607	20240924	094800	399990	9780	9780	9780	9780	0
608	20240924	094700	399990	9780	9780	9780	9780	0
609	20240924	094600	399990	9780	9780	9780	9780	0
610	20240924	094500	399990	9780	9780	9780	9780	0
611	20240924	094400	399990	9780	9780	9780	9780	0
612	20240924	094300	399990	9780	9780	9780	9780	0
613	20240924	094200	399990	9780	9780	9780	9780	0
614	20240924	094100	399990	9780	9780	9780	9780	1
615	20240924	094000	390210	9770	9770	9770	9770	0
616	20240924	093900	390210	9770	9770	9770	9770	1
617	20240924	093800	380440	9770	9770	9770	9770	4
618	20240924	093700	341360	9770	9770	9770	9770	5
619	20240924	093600	292510	9780	9780	9780	9780	0
620	20240924	093500	292510	9780	9780	9780	9780	0
621	20240924	093400	292510	9780	9780	9780	9780	0
622	20240924	093300	292510	9780	9780	9780	9780	0
623	20240924	093200	292510	9780	9780	9780	9780	0
624	20240924	093100	292510	9780	9780	9780	9780	0
625	20240924	093000	292510	9780	9780	9780	9780	0
626	20240924	092900	292510	9780	9780	9780	9780	0
627	20240924	092800	292510	9780	9780	9780	9780	0
628	20240924	092700	292510	9780	9780	9780	9780	0
629	20240924	092600	292510	9780	9780	9780	9780	0
630	20240924	092500	292510	9780	9780	9780	9780	0
631	20240924	092400	292510	9780	9780	9780	9780	1
632	20240924	092300	282730	9780	9780	9780	9780	0
633	20240924	092200	282730	9780	9780	9780	9780	0
634	20240924	092100	282730	9780	9780	9780	9780	0
635	20240924	092000	282730	9780	9780	9780	9780	0
636	20240924	091900	282730	9780	9780	9780	9780	0
637	20240924	091800	282730	9780	9780	9780	9780	0
638	20240924	091700	282730	9780	9780	9780	9780	0
639	20240924	091600	282730	9780	9780	9780	9780	1
640	20240924	091500	272950	9760	9760	9760	9760	0
641	20240924	091400	272950	9760	9760	9760	9760	0
642	20240924	091300	272950	9760	9770	9770	9760	3
643	20240924	091200	243660	9760	9760	9760	9760	0
644	20240924	091100	243660	9760	9760	9760	9760	0
645	20240924	091000	243660	9760	9760	9760	9760	0
646	20240924	090900	243660	9760	9790	9790	9760	8
647	20240924	090800	165460	9790	9790	9790	9790	0
648	20240924	090700	165460	9790	9790	9790	9790	0
649	20240924	090600	165460	9790	9790	9790	9790	0
650	20240924	090500	165460	9790	9790	9790	9790	1
651	20240924	090400	155670	9780	9780	9780	9780	0
652	20240924	090300	155670	9780	9780	9780	9780	1
653	20240924	090200	145890	9780	9780	9780	9780	0
654	20240924	090100	145890	9780	9780	9780	9780	2
655	20240924	090000	126330	9760	9710	9760	9710	13