KissMeData/302430/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210000	113731570	9790	9790	9790	9790	200
3	20240910	205900	113731570	9790	9790	9790	9790	0
4	20240910	205800	113731570	9790	9790	9790	9790	0
5	20240910	205700	113731570	9790	9790	9790	9790	0
6	20240910	205600	113731570	9790	9790	9790	9790	0
7	20240910	205500	113731570	9790	9790	9790	9790	0
8	20240910	205400	113731570	9790	9790	9790	9790	0
9	20240910	205300	113731570	9790	9790	9790	9790	0
10	20240910	205200	113731570	9790	9790	9790	9790	0
11	20240910	205100	113731570	9790	9790	9790	9790	0
12	20240910	205000	113731570	9790	9790	9790	9790	0
13	20240910	204900	113731570	9790	9790	9790	9790	0
14	20240910	204800	113731570	9790	9790	9790	9790	0
15	20240910	204700	113731570	9790	9790	9790	9790	0
16	20240910	204600	113731570	9790	9790	9790	9790	0
17	20240910	204500	113731570	9790	9790	9790	9790	0
18	20240910	204400	113731570	9790	9790	9790	9790	0
19	20240910	204300	113731570	9790	9790	9790	9790	0
20	20240910	204200	113731570	9790	9790	9790	9790	0
21	20240910	204100	113731570	9790	9790	9790	9790	0
22	20240910	204000	113731570	9790	9790	9790	9790	0
23	20240910	203900	113731570	9790	9790	9790	9790	0
24	20240910	203800	113731570	9790	9790	9790	9790	0
25	20240910	203700	113731570	9790	9790	9790	9790	0
26	20240910	203600	113731570	9790	9790	9790	9790	0
27	20240910	203500	113731570	9790	9790	9790	9790	0
28	20240910	203400	113731570	9790	9790	9790	9790	0
29	20240910	203300	113731570	9790	9790	9790	9790	0
30	20240910	203200	113731570	9790	9790	9790	9790	0
31	20240910	203100	113731570	9790	9790	9790	9790	0
32	20240910	203000	113731570	9790	9790	9790	9790	200
33	20240910	202900	113731570	9790	9790	9790	9790	0
34	20240910	202800	113731570	9790	9790	9790	9790	0
35	20240910	202700	113731570	9790	9790	9790	9790	0
36	20240910	202600	113731570	9790	9790	9790	9790	0
37	20240910	202500	113731570	9790	9790	9790	9790	0
38	20240910	202400	113731570	9790	9790	9790	9790	0
39	20240910	202300	113731570	9790	9790	9790	9790	0
40	20240910	202200	113731570	9790	9790	9790	9790	0
41	20240910	202100	113731570	9790	9790	9790	9790	0
42	20240910	202000	113731570	9790	9790	9790	9790	0
43	20240910	201900	113731570	9790	9790	9790	9790	0
44	20240910	201800	113731570	9790	9790	9790	9790	0
45	20240910	201700	113731570	9790	9790	9790	9790	0
46	20240910	201600	113731570	9790	9790	9790	9790	0
47	20240910	201500	113731570	9790	9790	9790	9790	0
48	20240910	201400	113731570	9790	9790	9790	9790	0
49	20240910	201300	113731570	9790	9790	9790	9790	0
50	20240910	201200	113731570	9790	9790	9790	9790	0
51	20240910	201100	113731570	9790	9790	9790	9790	0
52	20240910	201000	113731570	9790	9790	9790	9790	0
53	20240910	200900	113731570	9790	9790	9790	9790	0
54	20240910	200800	113731570	9790	9790	9790	9790	0
55	20240910	200700	113731570	9790	9790	9790	9790	0
56	20240910	200600	113731570	9790	9790	9790	9790	0
57	20240910	200500	113731570	9790	9790	9790	9790	0
58	20240910	200400	113731570	9790	9790	9790	9790	0
59	20240910	200300	113731570	9790	9790	9790	9790	0
60	20240910	200200	113731570	9790	9790	9790	9790	0
61	20240910	200100	113731570	9790	9790	9790	9790	0
62	20240910	200000	113731570	9790	9790	9790	9790	200
63	20240910	195900	113731570	9790	9790	9790	9790	0
64	20240910	195800	113731570	9790	9790	9790	9790	0
65	20240910	195700	113731570	9790	9790	9790	9790	0
66	20240910	195600	113731570	9790	9790	9790	9790	0
67	20240910	195500	113731570	9790	9790	9790	9790	0
68	20240910	195400	113731570	9790	9790	9790	9790	0
69	20240910	195300	113731570	9790	9790	9790	9790	0
70	20240910	195200	113731570	9790	9790	9790	9790	0
71	20240910	195100	113731570	9790	9790	9790	9790	0
72	20240910	195000	113731570	9790	9790	9790	9790	0
73	20240910	194900	113731570	9790	9790	9790	9790	0
74	20240910	194800	113731570	9790	9790	9790	9790	0
75	20240910	194700	113731570	9790	9790	9790	9790	0
76	20240910	194600	113731570	9790	9790	9790	9790	0
77	20240910	194500	113731570	9790	9790	9790	9790	0
78	20240910	194400	113731570	9790	9790	9790	9790	0
79	20240910	194300	113731570	9790	9790	9790	9790	0
80	20240910	194200	113731570	9790	9790	9790	9790	0
81	20240910	194100	113731570	9790	9790	9790	9790	0
82	20240910	194000	113731570	9790	9790	9790	9790	0
83	20240910	193900	113731570	9790	9790	9790	9790	0
84	20240910	193800	113731570	9790	9790	9790	9790	0
85	20240910	193700	113731570	9790	9790	9790	9790	0
86	20240910	193600	113731570	9790	9790	9790	9790	0
87	20240910	193500	113731570	9790	9790	9790	9790	0
88	20240910	193400	113731570	9790	9790	9790	9790	0
89	20240910	193300	113731570	9790	9790	9790	9790	0
90	20240910	193200	113731570	9790	9790	9790	9790	0
91	20240910	193100	113731570	9790	9790	9790	9790	0
92	20240910	193000	113731570	9790	9790	9790	9790	200
93	20240910	192900	113731570	9790	9790	9790	9790	0
94	20240910	192800	113731570	9790	9790	9790	9790	0
95	20240910	192700	113731570	9790	9790	9790	9790	0
96	20240910	192600	113731570	9790	9790	9790	9790	0
97	20240910	192500	113731570	9790	9790	9790	9790	0
98	20240910	192400	113731570	9790	9790	9790	9790	0
99	20240910	192300	113731570	9790	9790	9790	9790	0
100	20240910	192200	113731570	9790	9790	9790	9790	0
101	20240910	192100	113731570	9790	9790	9790	9790	0
102	20240910	192000	113731570	9790	9790	9790	9790	0
103	20240910	191900	113731570	9790	9790	9790	9790	0
104	20240910	191800	113731570	9790	9790	9790	9790	0
105	20240910	191700	113731570	9790	9790	9790	9790	0
106	20240910	191600	113731570	9790	9790	9790	9790	0
107	20240910	191500	113731570	9790	9790	9790	9790	0
108	20240910	191400	113731570	9790	9790	9790	9790	0
109	20240910	191300	113731570	9790	9790	9790	9790	0
110	20240910	191200	113731570	9790	9790	9790	9790	0
111	20240910	191100	113731570	9790	9790	9790	9790	0
112	20240910	191000	113731570	9790	9790	9790	9790	0
113	20240910	190900	113731570	9790	9790	9790	9790	0
114	20240910	190800	113731570	9790	9790	9790	9790	0
115	20240910	190700	113731570	9790	9790	9790	9790	0
116	20240910	190600	113731570	9790	9790	9790	9790	0
117	20240910	190500	113731570	9790	9790	9790	9790	0
118	20240910	190400	113731570	9790	9790	9790	9790	0
119	20240910	190300	113731570	9790	9790	9790	9790	0
120	20240910	190200	113731570	9790	9790	9790	9790	0
121	20240910	190100	113731570	9790	9790	9790	9790	0
122	20240910	190000	113731570	9790	9790	9790	9790	200
123	20240910	185900	113731570	9790	9790	9790	9790	0
124	20240910	185800	113731570	9790	9790	9790	9790	0
125	20240910	185700	113731570	9790	9790	9790	9790	0
126	20240910	185600	113731570	9790	9790	9790	9790	0
127	20240910	185500	113731570	9790	9790	9790	9790	0
128	20240910	185400	113731570	9790	9790	9790	9790	0
129	20240910	185300	113731570	9790	9790	9790	9790	0
130	20240910	185200	113731570	9790	9790	9790	9790	0
131	20240910	185100	113731570	9790	9790	9790	9790	0
132	20240910	185000	113731570	9790	9790	9790	9790	0
133	20240910	184900	113731570	9790	9790	9790	9790	0
134	20240910	184800	113731570	9790	9790	9790	9790	0
135	20240910	184700	113731570	9790	9790	9790	9790	0
136	20240910	184600	113731570	9790	9790	9790	9790	0
137	20240910	184500	113731570	9790	9790	9790	9790	0
138	20240910	184400	113731570	9790	9790	9790	9790	0
139	20240910	184300	113731570	9790	9790	9790	9790	0
140	20240910	184200	113731570	9790	9790	9790	9790	0
141	20240910	184100	113731570	9790	9790	9790	9790	0
142	20240910	184000	113731570	9790	9790	9790	9790	0
143	20240910	183900	113731570	9790	9790	9790	9790	0
144	20240910	183800	113731570	9790	9790	9790	9790	0
145	20240910	183700	113731570	9790	9790	9790	9790	0
146	20240910	183600	113731570	9790	9790	9790	9790	0
147	20240910	183500	113731570	9790	9790	9790	9790	0
148	20240910	183400	113731570	9790	9790	9790	9790	0
149	20240910	183300	113731570	9790	9790	9790	9790	0
150	20240910	183200	113731570	9790	9790	9790	9790	0
151	20240910	183100	113731570	9790	9790	9790	9790	0
152	20240910	183000	113731570	9790	9790	9790	9790	200
153	20240910	182900	113731570	9790	9790	9790	9790	0
154	20240910	182800	113731570	9790	9790	9790	9790	0
155	20240910	182700	113731570	9790	9790	9790	9790	0
156	20240910	182600	113731570	9790	9790	9790	9790	0
157	20240910	182500	113731570	9790	9790	9790	9790	0
158	20240910	182400	113731570	9790	9790	9790	9790	0
159	20240910	182300	113731570	9790	9790	9790	9790	0
160	20240910	182200	113731570	9790	9790	9790	9790	0
161	20240910	182100	113731570	9790	9790	9790	9790	0
162	20240910	182000	113731570	9790	9790	9790	9790	0
163	20240910	181900	113731570	9790	9790	9790	9790	0
164	20240910	181800	113731570	9790	9790	9790	9790	0
165	20240910	181700	113731570	9790	9790	9790	9790	0
166	20240910	181600	113731570	9790	9790	9790	9790	0
167	20240910	181500	113731570	9790	9790	9790	9790	0
168	20240910	181400	113731570	9790	9790	9790	9790	0
169	20240910	181300	113731570	9790	9790	9790	9790	0
170	20240910	181200	113731570	9790	9790	9790	9790	0
171	20240910	181100	113731570	9790	9790	9790	9790	0
172	20240910	181000	113731570	9790	9790	9790	9790	0
173	20240910	180900	113731570	9790	9790	9790	9790	0
174	20240910	180800	113731570	9790	9790	9790	9790	0
175	20240910	180700	113731570	9790	9790	9790	9790	0
176	20240910	180600	113731570	9790	9790	9790	9790	0
177	20240910	180500	113731570	9790	9790	9790	9790	0
178	20240910	180400	113731570	9790	9790	9790	9790	0
179	20240910	180300	113731570	9790	9790	9790	9790	0
180	20240910	180200	113731570	9790	9790	9790	9790	0
181	20240910	180100	113731570	9790	9790	9790	9790	0
182	20240910	180000	113731570	9790	9790	9790	9790	200
183	20240910	175900	113731570	9790	9790	9790	9790	0
184	20240910	175800	113731570	9790	9790	9790	9790	0
185	20240910	175700	113731570	9790	9790	9790	9790	0
186	20240910	175600	113731570	9790	9790	9790	9790	0
187	20240910	175500	113731570	9790	9790	9790	9790	0
188	20240910	175400	113731570	9790	9790	9790	9790	0
189	20240910	175300	113731570	9790	9790	9790	9790	0
190	20240910	175200	113731570	9790	9790	9790	9790	0
191	20240910	175100	113731570	9790	9790	9790	9790	0
192	20240910	175000	113731570	9790	9790	9790	9790	0
193	20240910	174900	113731570	9790	9790	9790	9790	0
194	20240910	174800	113731570	9790	9790	9790	9790	0
195	20240910	174700	113731570	9790	9790	9790	9790	0
196	20240910	174600	113731570	9790	9790	9790	9790	0
197	20240910	174500	113731570	9790	9790	9790	9790	0
198	20240910	174400	113731570	9790	9790	9790	9790	0
199	20240910	174300	113731570	9790	9790	9790	9790	0
200	20240910	174200	113731570	9790	9790	9790	9790	0
201	20240910	174100	113731570	9790	9790	9790	9790	0
202	20240910	174000	113731570	9790	9790	9790	9790	0
203	20240910	173900	113731570	9790	9790	9790	9790	0
204	20240910	173800	113731570	9790	9790	9790	9790	0
205	20240910	173700	113731570	9790	9790	9790	9790	0
206	20240910	173600	113731570	9790	9790	9790	9790	0
207	20240910	173500	113731570	9790	9790	9790	9790	0
208	20240910	173400	113731570	9790	9790	9790	9790	0
209	20240910	173300	113731570	9790	9790	9790	9790	0
210	20240910	173200	113731570	9790	9790	9790	9790	0
211	20240910	173100	113731570	9790	9790	9790	9790	0
212	20240910	173000	113731570	9790	9790	9790	9790	200
213	20240910	172900	113731570	9790	9790	9790	9790	0
214	20240910	172800	113731570	9790	9790	9790	9790	0
215	20240910	172700	113731570	9790	9790	9790	9790	0
216	20240910	172600	113731570	9790	9790	9790	9790	0
217	20240910	172500	113731570	9790	9790	9790	9790	0
218	20240910	172400	113731570	9790	9790	9790	9790	0
219	20240910	172300	113731570	9790	9790	9790	9790	0
220	20240910	172200	113731570	9790	9790	9790	9790	0
221	20240910	172100	113731570	9790	9790	9790	9790	0
222	20240910	172000	113731570	9790	9790	9790	9790	0
223	20240910	171900	113731570	9790	9790	9790	9790	0
224	20240910	171800	113731570	9790	9790	9790	9790	0
225	20240910	171700	113731570	9790	9790	9790	9790	0
226	20240910	171600	113731570	9790	9790	9790	9790	0
227	20240910	171500	113731570	9790	9790	9790	9790	0
228	20240910	171400	113731570	9790	9790	9790	9790	0
229	20240910	171300	113731570	9790	9790	9790	9790	0
230	20240910	171200	113731570	9790	9790	9790	9790	0
231	20240910	171100	113731570	9790	9790	9790	9790	0
232	20240910	171000	113731570	9790	9790	9790	9790	0
233	20240910	170900	113731570	9790	9790	9790	9790	0
234	20240910	170800	113731570	9790	9790	9790	9790	0
235	20240910	170700	113731570	9790	9790	9790	9790	0
236	20240910	170600	113731570	9790	9790	9790	9790	0
237	20240910	170500	113731570	9790	9790	9790	9790	0
238	20240910	170400	113731570	9790	9790	9790	9790	0
239	20240910	170300	113731570	9790	9790	9790	9790	0
240	20240910	170200	113731570	9790	9790	9790	9790	0
241	20240910	170100	113731570	9790	9790	9790	9790	0
242	20240910	170000	113731570	9790	9790	9790	9790	200
243	20240910	165900	113731570	9790	9790	9790	9790	0
244	20240910	165800	113731570	9790	9790	9790	9790	0
245	20240910	165700	113731570	9790	9790	9790	9790	0
246	20240910	165600	113731570	9790	9790	9790	9790	0
247	20240910	165500	113731570	9790	9790	9790	9790	0
248	20240910	165400	113731570	9790	9790	9790	9790	0
249	20240910	165300	113731570	9790	9790	9790	9790	0
250	20240910	165200	113731570	9790	9790	9790	9790	0
251	20240910	165100	113731570	9790	9790	9790	9790	0
252	20240910	165000	113731570	9790	9790	9790	9790	0
253	20240910	164900	113731570	9790	9790	9790	9790	0
254	20240910	164800	113731570	9790	9790	9790	9790	0
255	20240910	164700	113731570	9790	9790	9790	9790	0
256	20240910	164600	113731570	9790	9790	9790	9790	0
257	20240910	164500	113731570	9790	9790	9790	9790	0
258	20240910	164400	113731570	9790	9790	9790	9790	0
259	20240910	164300	113731570	9790	9790	9790	9790	0
260	20240910	164200	113731570	9790	9790	9790	9790	0
261	20240910	164100	113731570	9790	9790	9790	9790	0
262	20240910	164000	113731570	9790	9790	9790	9790	0
263	20240910	163900	113731570	9790	9790	9790	9790	0
264	20240910	163800	113731570	9790	9790	9790	9790	0
265	20240910	163700	113731570	9790	9790	9790	9790	0
266	20240910	163600	113731570	9790	9790	9790	9790	0
267	20240910	163500	113731570	9790	9790	9790	9790	0
268	20240910	163400	113731570	9790	9790	9790	9790	0
269	20240910	163300	113731570	9790	9790	9790	9790	0
270	20240910	163200	113731570	9790	9790	9790	9790	0
271	20240910	163100	113731570	9790	9790	9790	9790	0
272	20240910	163000	113731570	9790	9790	9790	9790	200
273	20240910	162900	113731570	9790	9790	9790	9790	0
274	20240910	162800	113731570	9790	9790	9790	9790	0
275	20240910	162700	113731570	9790	9790	9790	9790	0
276	20240910	162600	113731570	9790	9790	9790	9790	0
277	20240910	162500	113731570	9790	9790	9790	9790	0
278	20240910	162400	113731570	9790	9790	9790	9790	0
279	20240910	162300	113731570	9790	9790	9790	9790	0
280	20240910	162200	113731570	9790	9790	9790	9790	0
281	20240910	162100	113731570	9790	9790	9790	9790	0
282	20240910	162000	113731570	9790	9790	9790	9790	0
283	20240910	161900	113731570	9790	9790	9790	9790	0
284	20240910	161800	113731570	9790	9790	9790	9790	0
285	20240910	161700	113731570	9790	9790	9790	9790	0
286	20240910	161600	113731570	9790	9790	9790	9790	0
287	20240910	161500	113731570	9790	9790	9790	9790	0
288	20240910	161400	113731570	9790	9790	9790	9790	0
289	20240910	161300	113731570	9790	9790	9790	9790	0
290	20240910	161200	113731570	9790	9790	9790	9790	0
291	20240910	161100	113731570	9790	9790	9790	9790	0
292	20240910	161000	113731570	9790	9790	9790	9790	0
293	20240910	160900	113731570	9790	9790	9790	9790	0
294	20240910	160800	113731570	9790	9790	9790	9790	0
295	20240910	160700	113731570	9790	9790	9790	9790	0
296	20240910	160600	113731570	9790	9790	9790	9790	0
297	20240910	160500	113731570	9790	9790	9790	9790	0
298	20240910	160400	113731570	9790	9790	9790	9790	0
299	20240910	160300	113731570	9790	9790	9790	9790	0
300	20240910	160200	113731570	9790	9790	9790	9790	0
301	20240910	160100	113731570	9790	9790	9790	9790	0
302	20240910	160000	113731570	9790	9790	9790	9790	200
303	20240910	155900	113731570	9790	9790	9790	9790	0
304	20240910	155800	113731570	9790	9790	9790	9790	0
305	20240910	155700	113731570	9790	9790	9790	9790	0
306	20240910	155600	113731570	9790	9790	9790	9790	0
307	20240910	155500	113731570	9790	9790	9790	9790	0
308	20240910	155400	113731570	9790	9790	9790	9790	0
309	20240910	155300	113731570	9790	9790	9790	9790	0
310	20240910	155200	113731570	9790	9790	9790	9790	0
311	20240910	155100	113731570	9790	9790	9790	9790	0
312	20240910	155000	113731570	9790	9790	9790	9790	0
313	20240910	154900	113731570	9790	9790	9790	9790	0
314	20240910	154800	113731570	9790	9790	9790	9790	0
315	20240910	154700	113731570	9790	9790	9790	9790	0
316	20240910	154600	113731570	9790	9790	9790	9790	0
317	20240910	154500	113731570	9790	9790	9790	9790	0
318	20240910	154400	113731570	9790	9790	9790	9790	0
319	20240910	154300	113731570	9790	9790	9790	9790	0
320	20240910	154200	113731570	9790	9790	9790	9790	0
321	20240910	154100	113731570	9790	9790	9790	9790	0
322	20240910	154000	113731570	9790	9790	9790	9790	0
323	20240910	153900	113731570	9790	9790	9790	9790	0
324	20240910	153800	113731570	9790	9790	9790	9790	0
325	20240910	153700	113731570	9790	9790	9790	9790	0
326	20240910	153600	113731570	9790	9790	9790	9790	0
327	20240910	153500	113731570	9790	9790	9790	9790	0
328	20240910	153400	113731570	9790	9790	9790	9790	0
329	20240910	153300	113731570	9790	9790	9790	9790	0
330	20240910	153200	113731570	9790	9790	9790	9790	0
331	20240910	153100	113731570	9790	9790	9790	9790	0
332	20240910	153000	113731570	9790	9790	9790	9790	400
333	20240910	152900	111773570	9810	9810	9810	9810	0
334	20240910	152800	111773570	9810	9810	9810	9810	0
335	20240910	152700	111773570	9810	9810	9810	9810	0
336	20240910	152600	111773570	9810	9810	9810	9810	0
337	20240910	152500	111773570	9810	9810	9810	9810	0
338	20240910	152400	111773570	9810	9810	9810	9810	0
339	20240910	152300	111773570	9810	9810	9810	9810	0
340	20240910	152200	111773570	9810	9810	9810	9810	0
341	20240910	152100	111773570	9810	9810	9810	9810	0
342	20240910	152000	111773570	9810	9810	9810	9810	0
343	20240910	151900	111773570	9810	9820	9820	9800	108
344	20240910	151800	110715030	9810	9810	9810	9810	0
345	20240910	151700	110715030	9810	9810	9810	9810	0
346	20240910	151600	110715030	9810	9810	9810	9810	2
347	20240910	151500	110695410	9840	9840	9840	9840	5
348	20240910	151400	110646210	9840	9840	9840	9840	0
349	20240910	151300	110646210	9840	9840	9840	9840	50
350	20240910	151200	110154210	9800	9800	9800	9800	25
351	20240910	151100	109909210	9810	9810	9810	9810	0
352	20240910	151000	109909210	9810	9810	9810	9810	0
353	20240910	150900	109909210	9810	9810	9810	9810	0
354	20240910	150800	109909210	9810	9830	9840	9810	11
355	20240910	150700	109801040	9840	9840	9840	9840	83
356	20240910	150600	108984320	9840	9840	9840	9840	0
357	20240910	150500	108984320	9840	9840	9840	9840	13
358	20240910	150400	108856400	9840	9840	9840	9840	34
359	20240910	150300	108521840	9800	9800	9800	9800	90
360	20240910	150200	107639840	9810	9820	9820	9810	57
361	20240910	150100	107080370	9840	9840	9840	9840	8
362	20240910	150000	107001650	9840	9840	9840	9840	16
363	20240910	145900	106844210	9840	9860	9860	9840	106
364	20240910	145800	105799170	9890	9890	9890	9890	0
365	20240910	145700	105799170	9890	9890	9890	9890	0
366	20240910	145600	105799170	9890	9890	9890	9890	1
367	20240910	145500	105789280	9870	9870	9870	9870	58
368	20240910	145400	105216820	9870	9800	9870	9800	12
369	20240910	145300	105098530	9860	9860	9860	9860	0
370	20240910	145200	105098530	9860	9850	9860	9850	100
371	20240910	145100	104112560	9850	9830	9850	9830	347
372	20240910	145000	100701190	9840	9840	9840	9840	0
373	20240910	144900	100701190	9840	9840	9840	9840	0
374	20240910	144800	100701190	9840	9840	9840	9840	0
375	20240910	144700	100701190	9840	9840	9840	9840	0
376	20240910	144600	100701190	9840	9840	9840	9840	0
377	20240910	144500	100701190	9840	9840	9840	9840	0
378	20240910	144400	100701190	9840	9840	9840	9840	0
379	20240910	144300	100701190	9840	9840	9840	9840	0
380	20240910	144200	100701190	9840	9840	9840	9840	20
381	20240910	144100	100504390	9850	9850	9850	9850	0
382	20240910	144000	100504390	9850	9850	9850	9850	0
383	20240910	143900	100504390	9850	9850	9850	9850	0
384	20240910	143800	100504390	9850	9850	9850	9850	0
385	20240910	143700	100504390	9850	9850	9850	9850	0
386	20240910	143600	100504390	9850	9850	9850	9850	0
387	20240910	143500	100504390	9850	9830	9850	9790	949
388	20240910	143400	91192460	9840	9840	9840	9840	0
389	20240910	143300	91192460	9840	9840	9840	9840	15
390	20240910	143200	91044860	9860	9860	9860	9860	0
391	20240910	143100	91044860	9860	9860	9860	9860	0
392	20240910	143000	91044860	9860	9840	9860	9840	2
393	20240910	142900	91025160	9840	9840	9840	9840	10
394	20240910	142800	90926760	9860	9860	9860	9860	0
395	20240910	142700	90926760	9860	9860	9860	9860	0
396	20240910	142600	90926760	9860	9860	9860	9860	0
397	20240910	142500	90926760	9860	9840	9860	9840	4
398	20240910	142400	90887380	9850	9850	9850	9850	21
399	20240910	142300	90680530	9860	9860	9860	9860	0
400	20240910	142200	90680530	9860	9860	9860	9860	1
401	20240910	142100	90670670	9870	9880	9900	9870	982
402	20240910	142000	80977960	9880	9880	9880	9880	0
403	20240910	141900	80977960	9880	9880	9880	9880	15
404	20240910	141800	80829760	9870	9870	9870	9870	51
405	20240910	141700	80326390	9880	9880	9880	9880	28
406	20240910	141600	80049750	9870	9870	9870	9870	0
407	20240910	141500	80049750	9870	9860	9870	9860	3
408	20240910	141400	80020150	9880	9880	9880	9880	10
409	20240910	141300	79921350	9880	9880	9880	9880	0
410	20240910	141200	79921350	9880	9880	9880	9880	100
411	20240910	141100	78933350	9860	9870	9870	9860	112
412	20240910	141000	77828510	9900	9900	9900	9900	0
413	20240910	140900	77828510	9900	9900	9900	9900	0
414	20240910	140800	77828510	9900	9900	9900	9900	0
415	20240910	140700	77828510	9900	9900	9900	9900	0
416	20240910	140600	77828510	9900	9900	9900	9900	0
417	20240910	140500	77828510	9900	9900	9900	9900	0
418	20240910	140400	77828510	9900	9900	9900	9900	0
419	20240910	140300	77828510	9900	9900	9900	9900	0
420	20240910	140200	77828510	9900	9900	9900	9900	0
421	20240910	140100	77828510	9900	9900	9900	9900	0
422	20240910	140000	77828510	9900	9900	9900	9900	0
423	20240910	135900	77828510	9900	9900	9900	9900	0
424	20240910	135800	77828510	9900	9900	9900	9900	0
425	20240910	135700	77828510	9900	9900	9900	9900	0
426	20240910	135600	77828510	9900	9900	9900	9900	0
427	20240910	135500	77828510	9900	9900	9900	9900	11
428	20240910	135400	77719610	9890	9890	9890	9890	0
429	20240910	135300	77719610	9890	9890	9890	9890	0
430	20240910	135200	77719610	9890	9890	9890	9890	0
431	20240910	135100	77719610	9890	9890	9890	9890	0
432	20240910	135000	77719610	9890	9890	9890	9890	0
433	20240910	134900	77719610	9890	9890	9890	9890	0
434	20240910	134800	77719610	9890	9890	9890	9890	0
435	20240910	134700	77719610	9890	9890	9890	9890	10
436	20240910	134600	77620710	9880	9880	9880	9880	0
437	20240910	134500	77620710	9880	9880	9880	9880	0
438	20240910	134400	77620710	9880	9880	9880	9880	20
439	20240910	134300	77423110	9900	9880	9900	9880	12
440	20240910	134200	77304530	9880	9880	9880	9880	0
441	20240910	134100	77304530	9880	9880	9880	9880	0
442	20240910	134000	77304530	9880	9880	9880	9880	30
443	20240910	133900	77008130	9890	9900	9900	9890	120
444	20240910	133800	75820330	9900	9900	9900	9900	0
445	20240910	133700	75820330	9900	9900	9900	9900	10
446	20240910	133600	75721330	9900	9900	9900	9900	0
447	20240910	133500	75721330	9900	9900	9900	9900	0
448	20240910	133400	75721330	9900	9900	9900	9900	0
449	20240910	133300	75721330	9900	9900	9900	9900	0
450	20240910	133200	75721330	9900	9900	9900	9900	1
451	20240910	133100	75711430	9910	9910	9910	9910	0
452	20240910	133000	75711430	9910	9890	9910	9890	40
453	20240910	132900	75315650	9880	9880	9880	9880	0
454	20240910	132800	75315650	9880	9880	9880	9880	0
455	20240910	132700	75315650	9880	9880	9880	9880	0
456	20240910	132600	75315650	9880	9880	9880	9880	8
457	20240910	132500	75236610	9900	9900	9900	9900	0
458	20240910	132400	75236610	9900	9900	9900	9900	0
459	20240910	132300	75236610	9900	9850	9900	9840	78
460	20240910	132200	74467010	9850	9850	9850	9850	230
461	20240910	132100	72201510	9850	9850	9850	9850	0
462	20240910	132000	72201510	9850	9850	9850	9850	50
463	20240910	131900	71709010	9840	9840	9840	9840	1
464	20240910	131800	71699170	9850	9850	9850	9850	0
465	20240910	131700	71699170	9850	9850	9850	9850	0
466	20240910	131600	71699170	9850	9850	9850	9850	1
467	20240910	131500	71689320	9810	9810	9810	9810	0
468	20240910	131400	71689320	9810	9820	9820	9810	150
469	20240910	131300	70217320	9810	9810	9810	9810	0
470	20240910	131200	70217320	9810	9810	9810	9810	1
471	20240910	131100	70207510	9810	9810	9810	9810	0
472	20240910	131000	70207510	9810	9810	9810	9810	0
473	20240910	130900	70207510	9810	9820	9820	9810	138
474	20240910	130800	68852850	9870	9830	9870	9830	60
475	20240910	130700	68261450	9850	9850	9850	9850	0
476	20240910	130600	68261450	9850	9850	9850	9850	0
477	20240910	130500	68261450	9850	9850	9850	9850	0
478	20240910	130400	68261450	9850	9850	9850	9850	141
479	20240910	130300	66872600	9820	9820	9820	9820	4
480	20240910	130200	66833320	9830	9830	9830	9830	0
481	20240910	130100	66833320	9830	9830	9830	9830	0
482	20240910	130000	66833320	9830	9830	9830	9830	4
483	20240910	125900	66794000	9830	9830	9830	9830	11
484	20240910	125800	66685870	9840	9840	9840	9840	1
485	20240910	125700	66676030	9830	9830	9830	9830	0
486	20240910	125600	66676030	9830	9830	9830	9830	0
487	20240910	125500	66676030	9830	9830	9830	9830	0
488	20240910	125400	66676030	9830	9830	9830	9830	0
489	20240910	125300	66676030	9830	9830	9830	9830	0
490	20240910	125200	66676030	9830	9830	9830	9830	25
491	20240910	125100	66430280	9830	9830	9830	9830	21
492	20240910	125000	66223850	9840	9850	9850	9840	392
493	20240910	124900	62363180	9880	9880	9880	9880	0
494	20240910	124800	62363180	9880	9880	9880	9880	0
495	20240910	124700	62363180	9880	9880	9880	9880	0
496	20240910	124600	62363180	9880	9880	9880	9880	0
497	20240910	124500	62363180	9880	9870	9880	9870	50
498	20240910	124400	61869670	9870	9870	9870	9870	1
499	20240910	124300	61859800	9870	9860	9870	9860	12
500	20240910	124200	61741460	9880	9880	9880	9880	0
501	20240910	124100	61741460	9880	9880	9880	9880	0
502	20240910	124000	61741460	9880	9880	9880	9880	0
503	20240910	123900	61741460	9880	9880	9880	9880	1
504	20240910	123800	61731580	9850	9850	9850	9850	0
505	20240910	123700	61731580	9850	9850	9850	9850	0
506	20240910	123600	61731580	9850	9850	9850	9850	0
507	20240910	123500	61731580	9850	9850	9850	9850	0
508	20240910	123400	61731580	9850	9850	9850	9850	0
509	20240910	123300	61731580	9850	9850	9850	9850	0
510	20240910	123200	61731580	9850	9850	9850	9850	0
511	20240910	123100	61731580	9850	9850	9850	9850	0
512	20240910	123000	61731580	9850	9850	9850	9850	0
513	20240910	122900	61731580	9850	9850	9850	9850	0
514	20240910	122800	61731580	9850	9850	9850	9850	0
515	20240910	122700	61731580	9850	9850	9850	9850	0
516	20240910	122600	61731580	9850	9850	9850	9850	128
517	20240910	122500	60470780	9850	9850	9850	9850	10
518	20240910	122400	60372280	9850	9850	9850	9850	0
519	20240910	122300	60372280	9850	9860	9860	9850	665
520	20240910	122200	53821060	9880	9880	9880	9880	0
521	20240910	122100	53821060	9880	9870	9880	9870	115
522	20240910	122000	52686000	9880	9880	9880	9880	0
523	20240910	121900	52686000	9880	9880	9880	9880	95
524	20240910	121800	51747400	9890	9910	9910	9890	299
525	20240910	121700	48788430	9910	9910	9910	9910	15
526	20240910	121600	48639780	9920	9920	9920	9920	0
527	20240910	121500	48639780	9920	9920	9920	9920	28
528	20240910	121400	48362020	9920	9920	9920	9920	3
529	20240910	121300	48332260	9940	9940	9940	9940	0
530	20240910	121200	48332260	9940	9940	9940	9940	0
531	20240910	121100	48332260	9940	9930	9940	9930	10
532	20240910	121000	48232940	9920	9920	9920	9920	0
533	20240910	120900	48232940	9920	9920	9920	9920	0
534	20240910	120800	48232940	9920	9930	9940	9920	9
535	20240910	120700	48143580	9920	9920	9920	9920	0
536	20240910	120600	48143580	9920	9920	9920	9920	0
537	20240910	120500	48143580	9920	9920	9920	9920	3
538	20240910	120400	48113820	9930	9930	9930	9930	0
539	20240910	120300	48113820	9930	9930	9930	9930	0
540	20240910	120200	48113820	9930	9930	9930	9930	0
541	20240910	120100	48113820	9930	9930	9930	9930	1
542	20240910	120000	48103890	9930	9920	9930	9920	9
543	20240910	115900	48014600	9920	9920	9920	9920	0
544	20240910	115800	48014600	9920	9920	9920	9920	0
545	20240910	115700	48014600	9920	9920	9920	9920	0
546	20240910	115600	48014600	9920	9920	9920	9920	0
547	20240910	115500	48014600	9920	9920	9920	9920	0
548	20240910	115400	48014600	9920	9920	9920	9920	0
549	20240910	115300	48014600	9920	9920	9920	9920	0
550	20240910	115200	48014600	9920	9920	9920	9920	0
551	20240910	115100	48014600	9920	9920	9920	9920	5
552	20240910	115000	47965000	9920	9920	9920	9920	0
553	20240910	114900	47965000	9920	9920	9920	9920	0
554	20240910	114800	47965000	9920	9920	9920	9920	0
555	20240910	114700	47965000	9920	9920	9920	9920	0
556	20240910	114600	47965000	9920	9920	9920	9920	0
557	20240910	114500	47965000	9920	9920	9920	9920	0
558	20240910	114400	47965000	9920	9920	9920	9920	0
559	20240910	114300	47965000	9920	9920	9920	9920	2
560	20240910	114200	47945160	9930	9930	9930	9930	0
561	20240910	114100	47945160	9930	9930	9930	9930	0
562	20240910	114000	47945160	9930	9930	9930	9930	0
563	20240910	113900	47945160	9930	9930	9930	9930	0
564	20240910	113800	47945160	9930	9930	9930	9930	0
565	20240910	113700	47945160	9930	9920	9930	9910	1132
566	20240910	113600	36715580	9930	9930	9930	9930	71
567	20240910	113500	36010550	9930	9930	9930	9930	0
568	20240910	113400	36010550	9930	9930	9930	9930	0
569	20240910	113300	36010550	9930	9930	9930	9930	0
570	20240910	113200	36010550	9930	9930	9930	9930	0
571	20240910	113100	36010550	9930	9930	9930	9930	0
572	20240910	113000	36010550	9930	9930	9930	9930	5
573	20240910	112900	35960900	9950	9950	9950	9950	0
574	20240910	112800	35960900	9950	9950	9950	9950	0
575	20240910	112700	35960900	9950	9950	9950	9950	2
576	20240910	112600	35941000	9970	9970	9970	9970	0
577	20240910	112500	35941000	9970	9970	9970	9970	0
578	20240910	112400	35941000	9970	9970	9970	9970	0
579	20240910	112300	35941000	9970	9970	9970	9970	0
580	20240910	112200	35941000	9970	9970	9970	9970	0
581	20240910	112100	35941000	9970	9970	9970	9970	0
582	20240910	112000	35941000	9970	9970	9970	9970	0
583	20240910	111900	35941000	9970	9970	9970	9970	0
584	20240910	111800	35941000	9970	9970	9970	9970	0
585	20240910	111700	35941000	9970	9970	9970	9970	0
586	20240910	111600	35941000	9970	9970	9970	9970	0
587	20240910	111500	35941000	9970	9970	9970	9970	0
588	20240910	111400	35941000	9970	9970	9970	9970	0
589	20240910	111300	35941000	9970	9970	9970	9970	0
590	20240910	111200	35941000	9970	9970	9970	9970	0
591	20240910	111100	35941000	9970	9970	9970	9970	0
592	20240910	111000	35941000	9970	9970	9970	9970	0
593	20240910	110900	35941000	9970	9970	9970	9970	0
594	20240910	110800	35941000	9970	9970	9970	9970	0
595	20240910	110700	35941000	9970	9970	9970	9970	2
596	20240910	110600	35921060	9970	9970	9970	9970	0
597	20240910	110500	35921060	9970	9970	9970	9970	1
598	20240910	110400	35911090	9930	9930	9930	9930	700
599	20240910	110300	28960090	9930	9930	9930	9930	0
600	20240910	110200	28960090	9930	9940	9940	9930	11
601	20240910	110100	28850760	9930	9930	9930	9930	0
602	20240910	110000	28850760	9930	9930	9930	9930	0
603	20240910	105900	28850760	9930	9930	9930	9930	0
604	20240910	105800	28850760	9930	9930	9930	9930	0
605	20240910	105700	28850760	9930	9930	9930	9930	0
606	20240910	105600	28850760	9930	9930	9930	9930	0
607	20240910	105500	28850760	9930	9930	9930	9930	0
608	20240910	105400	28850760	9930	9930	9930	9930	0
609	20240910	105300	28850760	9930	9930	9930	9930	0
610	20240910	105200	28850760	9930	9930	9930	9930	200
611	20240910	105100	26864760	9980	9980	9980	9980	10
612	20240910	105000	26764960	9980	9940	9980	9930	201
613	20240910	104900	24768960	10000	10000	10000	10000	0
614	20240910	104800	24768960	10000	10000	10000	10000	0
615	20240910	104700	24768960	10000	10000	10000	10000	0
616	20240910	104600	24768960	10000	10000	10000	10000	0
617	20240910	104500	24768960	10000	10000	10000	10000	0
618	20240910	104400	24768960	10000	10000	10000	10000	0
619	20240910	104300	24768960	10000	10000	10000	10000	0
620	20240910	104200	24768960	10000	10000	10000	10000	0
621	20240910	104100	24768960	10000	10000	10000	10000	0
622	20240910	104000	24768960	10000	10000	10000	10000	0
623	20240910	103900	24768960	10000	10000	10000	10000	0
624	20240910	103800	24768960	10000	10000	10000	10000	0
625	20240910	103700	24768960	10000	10000	10000	10000	0
626	20240910	103600	24768960	10000	9980	10000	9980	10
627	20240910	103500	24669120	9940	9940	9940	9940	161
628	20240910	103400	23068780	9970	9970	9970	9970	0
629	20240910	103300	23068780	9970	9970	9970	9970	0
630	20240910	103200	23068780	9970	9970	9970	9970	0
631	20240910	103100	23068780	9970	9970	9970	9970	2
632	20240910	103000	23048840	9970	9970	9970	9970	2
633	20240910	102900	23028900	9970	9970	9970	9970	0
634	20240910	102800	23028900	9970	9970	9970	9970	0
635	20240910	102700	23028900	9970	9970	9970	9970	0
636	20240910	102600	23028900	9970	9970	9970	9970	0
637	20240910	102500	23028900	9970	9970	9970	9970	0
638	20240910	102400	23028900	9970	9970	9970	9970	0
639	20240910	102300	23028900	9970	9970	9970	9970	1
640	20240910	102200	23018930	10010	10010	10010	10010	0
641	20240910	102100	23018930	10010	10010	10010	10010	0
642	20240910	102000	23018930	10010	10010	10010	10010	0
643	20240910	101900	23018930	10010	10010	10010	10010	0
644	20240910	101800	23018930	10010	10010	10010	10010	0
645	20240910	101700	23018930	10010	9950	10010	9950	3
646	20240910	101600	22989020	9940	9960	9960	9940	250
647	20240910	101500	20502720	9960	9960	9960	9960	30
648	20240910	101400	20203920	10030	10030	10030	10030	0
649	20240910	101300	20203920	10030	10030	10030	10030	0
650	20240910	101200	20203920	10030	10030	10030	10030	0
651	20240910	101100	20203920	10030	10030	10030	10030	0
652	20240910	101000	20203920	10030	10030	10030	10030	0
653	20240910	100900	20203920	10030	10030	10030	10030	0
654	20240910	100800	20203920	10030	10030	10030	10030	0
655	20240910	100700	20203920	10030	10030	10030	10030	0
656	20240910	100600	20203920	10030	10030	10030	10030	300
657	20240910	100500	17194920	10030	10030	10030	10030	4
658	20240910	100400	17154800	10030	10030	10030	10030	1
659	20240910	100300	17144770	10030	10030	10030	10030	0
660	20240910	100200	17144770	10030	10030	10030	10030	0
661	20240910	100100	17144770	10030	10030	10030	10030	0
662	20240910	100000	17144770	10030	10030	10030	10030	0
663	20240910	095900	17144770	10030	10030	10030	10030	0
664	20240910	095800	17144770	10030	10030	10030	10030	0
665	20240910	095700	17144770	10030	10030	10030	10030	30
666	20240910	095600	16843870	10030	10030	10030	10030	0
667	20240910	095500	16843870	10030	10030	10030	10030	0
668	20240910	095400	16843870	10030	10030	10030	10030	0
669	20240910	095300	16843870	10030	10030	10030	10030	0
670	20240910	095200	16843870	10030	10030	10030	10030	2
671	20240910	095100	16823810	10030	10030	10030	10030	0
672	20240910	095000	16823810	10030	10030	10030	10030	0
673	20240910	094900	16823810	10030	10030	10030	10030	0
674	20240910	094800	16823810	10030	10030	10030	10030	1
675	20240910	094700	16813780	9980	9970	9980	9970	165
676	20240910	094600	15167590	9970	9970	9970	9970	5
677	20240910	094500	15117740	9970	9970	9970	9970	0
678	20240910	094400	15117740	9970	9970	9970	9970	62
679	20240910	094300	14499600	9970	9970	9970	9970	0
680	20240910	094200	14499600	9970	9970	9970	9960	34
681	20240910	094100	14160870	9970	9970	9970	9970	1
682	20240910	094000	14150900	9970	9970	9970	9970	0
683	20240910	093900	14150900	9970	9970	9970	9970	0
684	20240910	093800	14150900	9970	9970	9970	9970	0
685	20240910	093700	14150900	9970	9970	9970	9970	0
686	20240910	093600	14150900	9970	9970	9970	9970	0
687	20240910	093500	14150900	9970	9970	9970	9970	0
688	20240910	093400	14150900	9970	9970	9970	9970	0
689	20240910	093300	14150900	9970	9940	9970	9940	3
690	20240910	093200	14121050	9980	9980	9980	9980	0
691	20240910	093100	14121050	9980	9980	9980	9980	0
692	20240910	093000	14121050	9980	9980	9980	9980	1
693	20240910	092900	14111070	9940	9940	9940	9940	0
694	20240910	092800	14111070	9940	9940	9940	9940	0
695	20240910	092700	14111070	9940	9940	9940	9940	0
696	20240910	092600	14111070	9940	9980	9980	9940	100
697	20240910	092500	13116670	9980	9970	9980	9970	59
698	20240910	092400	12528410	9970	9970	9970	9970	2
699	20240910	092300	12508470	9970	9960	9970	9960	11
700	20240910	092200	12398900	9930	9930	9930	9930	2
701	20240910	092100	12379040	9920	9930	9930	9920	10
702	20240910	092000	12279830	9930	9930	9930	9930	1
703	20240910	091900	12269900	9930	9930	9930	9930	0
704	20240910	091800	12269900	9930	9930	9930	9930	0
705	20240910	091700	12269900	9930	9930	9930	9930	300
706	20240910	091600	9290900	9990	9990	9990	9990	0
707	20240910	091500	9290900	9990	9990	9990	9990	0
708	20240910	091400	9290900	9990	9930	9990	9930	73
709	20240910	091300	8563010	9980	9980	9980	9980	0
710	20240910	091200	8563010	9980	9980	9980	9980	466
711	20240910	091100	3912330	9980	9980	9980	9980	3
712	20240910	091000	3882390	9980	9980	9980	9980	0
713	20240910	090900	3882390	9980	9980	9980	9980	11
714	20240910	090800	3772610	9980	9980	9980	9980	50
715	20240910	090700	3273610	9930	9930	9930	9930	74
716	20240910	090600	2538790	9950	9980	9980	9890	112
717	20240910	090500	1423360	10100	9990	10100	9980	28
718	20240910	090400	1143660	10120	10120	10120	10120	0
719	20240910	090300	1143660	10120	10120	10120	10120	1
720	20240910	090200	1133540	10120	10120	10120	10120	0
721	20240910	090100	1133540	10120	10120	10120	10120	1
722	20240910	090000	1123420	10140	9940	10140	9940	113