KissMeData/239890/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204400	337063650	9140	9140	9140	9140	1600
3	20240911	204300	337063650	9140	9140	9140	9140	0
4	20240911	204200	337063650	9140	9140	9140	9140	0
5	20240911	204100	337063650	9140	9140	9140	9140	0
6	20240911	204000	337063650	9140	9140	9140	9140	0
7	20240911	203900	337063650	9140	9140	9140	9140	0
8	20240911	203800	337063650	9140	9140	9140	9140	0
9	20240911	203700	337063650	9140	9140	9140	9140	0
10	20240911	203600	337063650	9140	9140	9140	9140	0
11	20240911	203500	337063650	9140	9140	9140	9140	0
12	20240911	203400	337063650	9140	9140	9140	9140	0
13	20240911	203300	337063650	9140	9140	9140	9140	0
14	20240911	203200	337063650	9140	9140	9140	9140	0
15	20240911	203100	337063650	9140	9140	9140	9140	0
16	20240911	203000	337063650	9140	9140	9140	9140	0
17	20240911	202900	337063650	9140	9140	9140	9140	0
18	20240911	202800	337063650	9140	9140	9140	9140	0
19	20240911	202700	337063650	9140	9140	9140	9140	0
20	20240911	202600	337063650	9140	9140	9140	9140	0
21	20240911	202500	337063650	9140	9140	9140	9140	0
22	20240911	202400	337063650	9140	9140	9140	9140	0
23	20240911	202300	337063650	9140	9140	9140	9140	0
24	20240911	202200	337063650	9140	9140	9140	9140	0
25	20240911	202100	337063650	9140	9140	9140	9140	0
26	20240911	202000	337063650	9140	9140	9140	9140	0
27	20240911	201900	337063650	9140	9140	9140	9140	0
28	20240911	201800	337063650	9140	9140	9140	9140	0
29	20240911	201700	337063650	9140	9140	9140	9140	0
30	20240911	201600	337063650	9140	9140	9140	9140	0
31	20240911	201500	337063650	9140	9140	9140	9140	0
32	20240911	201400	337063650	9140	9140	9140	9140	1600
33	20240911	201300	337063650	9140	9140	9140	9140	0
34	20240911	201200	337063650	9140	9140	9140	9140	0
35	20240911	201100	337063650	9140	9140	9140	9140	0
36	20240911	201000	337063650	9140	9140	9140	9140	0
37	20240911	200900	337063650	9140	9140	9140	9140	0
38	20240911	200800	337063650	9140	9140	9140	9140	0
39	20240911	200700	337063650	9140	9140	9140	9140	0
40	20240911	200600	337063650	9140	9140	9140	9140	0
41	20240911	200500	337063650	9140	9140	9140	9140	0
42	20240911	200400	337063650	9140	9140	9140	9140	0
43	20240911	200300	337063650	9140	9140	9140	9140	0
44	20240911	200200	337063650	9140	9140	9140	9140	0
45	20240911	200100	337063650	9140	9140	9140	9140	0
46	20240911	200000	337063650	9140	9140	9140	9140	0
47	20240911	195900	337063650	9140	9140	9140	9140	0
48	20240911	195800	337063650	9140	9140	9140	9140	0
49	20240911	195700	337063650	9140	9140	9140	9140	0
50	20240911	195600	337063650	9140	9140	9140	9140	0
51	20240911	195500	337063650	9140	9140	9140	9140	0
52	20240911	195400	337063650	9140	9140	9140	9140	0
53	20240911	195300	337063650	9140	9140	9140	9140	0
54	20240911	195200	337063650	9140	9140	9140	9140	0
55	20240911	195100	337063650	9140	9140	9140	9140	0
56	20240911	195000	337063650	9140	9140	9140	9140	0
57	20240911	194900	337063650	9140	9140	9140	9140	0
58	20240911	194800	337063650	9140	9140	9140	9140	0
59	20240911	194700	337063650	9140	9140	9140	9140	0
60	20240911	194600	337063650	9140	9140	9140	9140	0
61	20240911	194500	337063650	9140	9140	9140	9140	0
62	20240911	194400	337063650	9140	9140	9140	9140	1600
63	20240911	194300	337063650	9140	9140	9140	9140	0
64	20240911	194200	337063650	9140	9140	9140	9140	0
65	20240911	194100	337063650	9140	9140	9140	9140	0
66	20240911	194000	337063650	9140	9140	9140	9140	0
67	20240911	193900	337063650	9140	9140	9140	9140	0
68	20240911	193800	337063650	9140	9140	9140	9140	0
69	20240911	193700	337063650	9140	9140	9140	9140	0
70	20240911	193600	337063650	9140	9140	9140	9140	0
71	20240911	193500	337063650	9140	9140	9140	9140	0
72	20240911	193400	337063650	9140	9140	9140	9140	0
73	20240911	193300	337063650	9140	9140	9140	9140	0
74	20240911	193200	337063650	9140	9140	9140	9140	0
75	20240911	193100	337063650	9140	9140	9140	9140	0
76	20240911	193000	337063650	9140	9140	9140	9140	0
77	20240911	192900	337063650	9140	9140	9140	9140	0
78	20240911	192800	337063650	9140	9140	9140	9140	0
79	20240911	192700	337063650	9140	9140	9140	9140	0
80	20240911	192600	337063650	9140	9140	9140	9140	0
81	20240911	192500	337063650	9140	9140	9140	9140	0
82	20240911	192400	337063650	9140	9140	9140	9140	0
83	20240911	192300	337063650	9140	9140	9140	9140	0
84	20240911	192200	337063650	9140	9140	9140	9140	0
85	20240911	192100	337063650	9140	9140	9140	9140	0
86	20240911	192000	337063650	9140	9140	9140	9140	0
87	20240911	191900	337063650	9140	9140	9140	9140	0
88	20240911	191800	337063650	9140	9140	9140	9140	0
89	20240911	191700	337063650	9140	9140	9140	9140	0
90	20240911	191600	337063650	9140	9140	9140	9140	0
91	20240911	191500	337063650	9140	9140	9140	9140	0
92	20240911	191400	337063650	9140	9140	9140	9140	1600
93	20240911	191300	337063650	9140	9140	9140	9140	0
94	20240911	191200	337063650	9140	9140	9140	9140	0
95	20240911	191100	337063650	9140	9140	9140	9140	0
96	20240911	191000	337063650	9140	9140	9140	9140	0
97	20240911	190900	337063650	9140	9140	9140	9140	0
98	20240911	190800	337063650	9140	9140	9140	9140	0
99	20240911	190700	337063650	9140	9140	9140	9140	0
100	20240911	190600	337063650	9140	9140	9140	9140	0
101	20240911	190500	337063650	9140	9140	9140	9140	0
102	20240911	190400	337063650	9140	9140	9140	9140	0
103	20240911	190300	337063650	9140	9140	9140	9140	0
104	20240911	190200	337063650	9140	9140	9140	9140	0
105	20240911	190100	337063650	9140	9140	9140	9140	0
106	20240911	190000	337063650	9140	9140	9140	9140	0
107	20240911	185900	337063650	9140	9140	9140	9140	0
108	20240911	185800	337063650	9140	9140	9140	9140	0
109	20240911	185700	337063650	9140	9140	9140	9140	0
110	20240911	185600	337063650	9140	9140	9140	9140	0
111	20240911	185500	337063650	9140	9140	9140	9140	0
112	20240911	185400	337063650	9140	9140	9140	9140	0
113	20240911	185300	337063650	9140	9140	9140	9140	0
114	20240911	185200	337063650	9140	9140	9140	9140	0
115	20240911	185100	337063650	9140	9140	9140	9140	0
116	20240911	185000	337063650	9140	9140	9140	9140	0
117	20240911	184900	337063650	9140	9140	9140	9140	0
118	20240911	184800	337063650	9140	9140	9140	9140	0
119	20240911	184700	337063650	9140	9140	9140	9140	0
120	20240911	184600	337063650	9140	9140	9140	9140	0
121	20240911	184500	337063650	9140	9140	9140	9140	0
122	20240911	184400	337063650	9140	9140	9140	9140	1600
123	20240911	184300	337063650	9140	9140	9140	9140	0
124	20240911	184200	337063650	9140	9140	9140	9140	0
125	20240911	184100	337063650	9140	9140	9140	9140	0
126	20240911	184000	337063650	9140	9140	9140	9140	0
127	20240911	183900	337063650	9140	9140	9140	9140	0
128	20240911	183800	337063650	9140	9140	9140	9140	0
129	20240911	183700	337063650	9140	9140	9140	9140	0
130	20240911	183600	337063650	9140	9140	9140	9140	0
131	20240911	183500	337063650	9140	9140	9140	9140	0
132	20240911	183400	337063650	9140	9140	9140	9140	0
133	20240911	183300	337063650	9140	9140	9140	9140	0
134	20240911	183200	337063650	9140	9140	9140	9140	0
135	20240911	183100	337063650	9140	9140	9140	9140	0
136	20240911	183000	337063650	9140	9140	9140	9140	0
137	20240911	182900	337063650	9140	9140	9140	9140	0
138	20240911	182800	337063650	9140	9140	9140	9140	0
139	20240911	182700	337063650	9140	9140	9140	9140	0
140	20240911	182600	337063650	9140	9140	9140	9140	0
141	20240911	182500	337063650	9140	9140	9140	9140	0
142	20240911	182400	337063650	9140	9140	9140	9140	0
143	20240911	182300	337063650	9140	9140	9140	9140	0
144	20240911	182200	337063650	9140	9140	9140	9140	0
145	20240911	182100	337063650	9140	9140	9140	9140	0
146	20240911	182000	337063650	9140	9140	9140	9140	0
147	20240911	181900	337063650	9140	9140	9140	9140	0
148	20240911	181800	337063650	9140	9140	9140	9140	0
149	20240911	181700	337063650	9140	9140	9140	9140	0
150	20240911	181600	337063650	9140	9140	9140	9140	0
151	20240911	181500	337063650	9140	9140	9140	9140	0
152	20240911	181400	337063650	9140	9140	9140	9140	1600
153	20240911	181300	337063650	9140	9140	9140	9140	0
154	20240911	181200	337063650	9140	9140	9140	9140	0
155	20240911	181100	337063650	9140	9140	9140	9140	0
156	20240911	181000	337063650	9140	9140	9140	9140	0
157	20240911	180900	337063650	9140	9140	9140	9140	0
158	20240911	180800	337063650	9140	9140	9140	9140	0
159	20240911	180700	337063650	9140	9140	9140	9140	0
160	20240911	180600	337063650	9140	9140	9140	9140	0
161	20240911	180500	337063650	9140	9140	9140	9140	0
162	20240911	180400	337063650	9140	9140	9140	9140	0
163	20240911	180300	337063650	9140	9140	9140	9140	0
164	20240911	180200	337063650	9140	9140	9140	9140	0
165	20240911	180100	337063650	9140	9140	9140	9140	0
166	20240911	180000	337063650	9140	9140	9140	9140	0
167	20240911	175900	337063650	9140	9140	9140	9140	0
168	20240911	175800	337063650	9140	9140	9140	9140	0
169	20240911	175700	337063650	9140	9140	9140	9140	0
170	20240911	175600	337063650	9140	9140	9140	9140	0
171	20240911	175500	337063650	9140	9140	9140	9140	0
172	20240911	175400	337063650	9140	9140	9140	9140	0
173	20240911	175300	337063650	9140	9140	9140	9140	0
174	20240911	175200	337063650	9140	9140	9140	9140	0
175	20240911	175100	337063650	9140	9140	9140	9140	0
176	20240911	175000	337063650	9140	9140	9140	9140	0
177	20240911	174900	337063650	9140	9140	9140	9140	0
178	20240911	174800	337063650	9140	9140	9140	9140	0
179	20240911	174700	337063650	9140	9140	9140	9140	0
180	20240911	174600	337063650	9140	9140	9140	9140	0
181	20240911	174500	337063650	9140	9140	9140	9140	0
182	20240911	174400	337063650	9140	9140	9140	9140	1600
183	20240911	174300	337063650	9140	9140	9140	9140	0
184	20240911	174200	337063650	9140	9140	9140	9140	0
185	20240911	174100	337063650	9140	9140	9140	9140	0
186	20240911	174000	337063650	9140	9140	9140	9140	0
187	20240911	173900	337063650	9140	9140	9140	9140	0
188	20240911	173800	337063650	9140	9140	9140	9140	0
189	20240911	173700	337063650	9140	9140	9140	9140	0
190	20240911	173600	337063650	9140	9140	9140	9140	0
191	20240911	173500	337063650	9140	9140	9140	9140	0
192	20240911	173400	337063650	9140	9140	9140	9140	0
193	20240911	173300	337063650	9140	9140	9140	9140	0
194	20240911	173200	337063650	9140	9140	9140	9140	0
195	20240911	173100	337063650	9140	9140	9140	9140	0
196	20240911	173000	337063650	9140	9140	9140	9140	0
197	20240911	172900	337063650	9140	9140	9140	9140	0
198	20240911	172800	337063650	9140	9140	9140	9140	0
199	20240911	172700	337063650	9140	9140	9140	9140	0
200	20240911	172600	337063650	9140	9140	9140	9140	0
201	20240911	172500	337063650	9140	9140	9140	9140	0
202	20240911	172400	337063650	9140	9140	9140	9140	0
203	20240911	172300	337063650	9140	9140	9140	9140	0
204	20240911	172200	337063650	9140	9140	9140	9140	0
205	20240911	172100	337063650	9140	9140	9140	9140	0
206	20240911	172000	337063650	9140	9140	9140	9140	0
207	20240911	171900	337063650	9140	9140	9140	9140	0
208	20240911	171800	337063650	9140	9140	9140	9140	0
209	20240911	171700	337063650	9140	9140	9140	9140	0
210	20240911	171600	337063650	9140	9140	9140	9140	0
211	20240911	171500	337063650	9140	9140	9140	9140	0
212	20240911	171400	337063650	9140	9140	9140	9140	1600
213	20240911	171300	337063650	9140	9140	9140	9140	0
214	20240911	171200	337063650	9140	9140	9140	9140	0
215	20240911	171100	337063650	9140	9140	9140	9140	0
216	20240911	171000	337063650	9140	9140	9140	9140	0
217	20240911	170900	337063650	9140	9140	9140	9140	0
218	20240911	170800	337063650	9140	9140	9140	9140	0
219	20240911	170700	337063650	9140	9140	9140	9140	0
220	20240911	170600	337063650	9140	9140	9140	9140	0
221	20240911	170500	337063650	9140	9140	9140	9140	0
222	20240911	170400	337063650	9140	9140	9140	9140	0
223	20240911	170300	337063650	9140	9140	9140	9140	0
224	20240911	170200	337063650	9140	9140	9140	9140	0
225	20240911	170100	337063650	9140	9140	9140	9140	0
226	20240911	170000	337063650	9140	9140	9140	9140	0
227	20240911	165900	337063650	9140	9140	9140	9140	0
228	20240911	165800	337063650	9140	9140	9140	9140	0
229	20240911	165700	337063650	9140	9140	9140	9140	0
230	20240911	165600	337063650	9140	9140	9140	9140	0
231	20240911	165500	337063650	9140	9140	9140	9140	0
232	20240911	165400	337063650	9140	9140	9140	9140	0
233	20240911	165300	337063650	9140	9140	9140	9140	0
234	20240911	165200	337063650	9140	9140	9140	9140	0
235	20240911	165100	337063650	9140	9140	9140	9140	0
236	20240911	165000	337063650	9140	9140	9140	9140	0
237	20240911	164900	337063650	9140	9140	9140	9140	0
238	20240911	164800	337063650	9140	9140	9140	9140	0
239	20240911	164700	337063650	9140	9140	9140	9140	0
240	20240911	164600	337063650	9140	9140	9140	9140	0
241	20240911	164500	337063650	9140	9140	9140	9140	0
242	20240911	164400	337063650	9140	9140	9140	9140	1600
243	20240911	164300	337063650	9140	9140	9140	9140	0
244	20240911	164200	337063650	9140	9140	9140	9140	0
245	20240911	164100	337063650	9140	9140	9140	9140	0
246	20240911	164000	337063650	9140	9140	9140	9140	0
247	20240911	163900	337063650	9140	9140	9140	9140	0
248	20240911	163800	337063650	9140	9140	9140	9140	0
249	20240911	163700	337063650	9140	9140	9140	9140	0
250	20240911	163600	337063650	9140	9140	9140	9140	0
251	20240911	163500	337063650	9140	9140	9140	9140	0
252	20240911	163400	337063650	9140	9140	9140	9140	0
253	20240911	163300	337063650	9140	9140	9140	9140	0
254	20240911	163200	337063650	9140	9140	9140	9140	0
255	20240911	163100	337063650	9140	9140	9140	9140	0
256	20240911	163000	337063650	9140	9140	9140	9140	0
257	20240911	162900	337063650	9140	9140	9140	9140	0
258	20240911	162800	337063650	9140	9140	9140	9140	0
259	20240911	162700	337063650	9140	9140	9140	9140	0
260	20240911	162600	337063650	9140	9140	9140	9140	0
261	20240911	162500	337063650	9140	9140	9140	9140	0
262	20240911	162400	337063650	9140	9140	9140	9140	0
263	20240911	162300	337063650	9140	9140	9140	9140	0
264	20240911	162200	337063650	9140	9140	9140	9140	0
265	20240911	162100	337063650	9140	9140	9140	9140	0
266	20240911	162000	337063650	9140	9140	9140	9140	0
267	20240911	161900	337063650	9140	9140	9140	9140	0
268	20240911	161800	337063650	9140	9140	9140	9140	0
269	20240911	161700	337063650	9140	9140	9140	9140	0
270	20240911	161600	337063650	9140	9140	9140	9140	0
271	20240911	161500	337063650	9140	9140	9140	9140	0
272	20240911	161400	337063650	9140	9140	9140	9140	1600
273	20240911	161300	337063650	9140	9140	9140	9140	0
274	20240911	161200	337063650	9140	9140	9140	9140	0
275	20240911	161100	337063650	9140	9140	9140	9140	0
276	20240911	161000	337063650	9140	9140	9140	9140	0
277	20240911	160900	337063650	9140	9140	9140	9140	0
278	20240911	160800	337063650	9140	9140	9140	9140	0
279	20240911	160700	337063650	9140	9140	9140	9140	0
280	20240911	160600	337063650	9140	9140	9140	9140	0
281	20240911	160500	337063650	9140	9140	9140	9140	0
282	20240911	160400	337063650	9140	9140	9140	9140	0
283	20240911	160300	337063650	9140	9140	9140	9140	0
284	20240911	160200	337063650	9140	9140	9140	9140	0
285	20240911	160100	337063650	9140	9140	9140	9140	0
286	20240911	160000	337063650	9140	9140	9140	9140	0
287	20240911	155900	337063650	9140	9140	9140	9140	0
288	20240911	155800	337063650	9140	9140	9140	9140	0
289	20240911	155700	337063650	9140	9140	9140	9140	0
290	20240911	155600	337063650	9140	9140	9140	9140	0
291	20240911	155500	337063650	9140	9140	9140	9140	0
292	20240911	155400	337063650	9140	9140	9140	9140	0
293	20240911	155300	337063650	9140	9140	9140	9140	0
294	20240911	155200	337063650	9140	9140	9140	9140	0
295	20240911	155100	337063650	9140	9140	9140	9140	0
296	20240911	155000	337063650	9140	9140	9140	9140	0
297	20240911	154900	337063650	9140	9140	9140	9140	0
298	20240911	154800	337063650	9140	9140	9140	9140	0
299	20240911	154700	337063650	9140	9140	9140	9140	0
300	20240911	154600	337063650	9140	9140	9140	9140	0
301	20240911	154500	337063650	9140	9140	9140	9140	0
302	20240911	154400	337063650	9140	9140	9140	9140	1600
303	20240911	154300	337063650	9140	9140	9140	9140	0
304	20240911	154200	337063650	9140	9140	9140	9140	0
305	20240911	154100	337063650	9140	9140	9140	9140	0
306	20240911	154000	337063650	9140	9140	9140	9140	0
307	20240911	153900	337063650	9140	9140	9140	9140	0
308	20240911	153800	337063650	9140	9140	9140	9140	0
309	20240911	153700	337063650	9140	9140	9140	9140	0
310	20240911	153600	337063650	9140	9140	9140	9140	0
311	20240911	153500	337063650	9140	9140	9140	9140	0
312	20240911	153400	337063650	9140	9140	9140	9140	0
313	20240911	153300	337063650	9140	9140	9140	9140	0
314	20240911	153200	337063650	9140	9140	9140	9140	0
315	20240911	153100	337063650	9140	9140	9140	9140	0
316	20240911	153000	337063650	9140	9140	9140	9140	1600
317	20240911	152900	322439650	9150	9150	9150	9150	0
318	20240911	152800	322439650	9150	9150	9150	9150	0
319	20240911	152700	322439650	9150	9150	9150	9150	0
320	20240911	152600	322439650	9150	9150	9150	9150	0
321	20240911	152500	322439650	9150	9150	9150	9150	0
322	20240911	152400	322439650	9150	9150	9150	9150	0
323	20240911	152300	322439650	9150	9150	9150	9150	0
324	20240911	152200	322439650	9150	9150	9150	9150	0
325	20240911	152100	322439650	9150	9150	9150	9150	0
326	20240911	152000	322439650	9150	9150	9150	9150	0
327	20240911	151900	322439650	9150	9150	9150	9150	80
328	20240911	151800	321707650	9150	9150	9150	9150	27
329	20240911	151700	321460600	9150	9160	9160	9150	70
330	20240911	151600	320820090	9150	9150	9150	9150	103
331	20240911	151500	319877640	9150	9150	9150	9150	0
332	20240911	151400	319877640	9150	9150	9150	9150	0
333	20240911	151300	319877640	9150	9150	9150	9150	85
334	20240911	151200	319099890	9150	9150	9150	9150	5
335	20240911	151100	319054140	9140	9140	9140	9140	164
336	20240911	151000	317555180	9140	9140	9140	9140	0
337	20240911	150900	317555180	9140	9140	9140	9140	11
338	20240911	150800	317454640	9150	9150	9150	9150	24
339	20240911	150700	317235040	9160	9160	9160	9160	10
340	20240911	150600	317143440	9160	9160	9160	9160	1
341	20240911	150500	317134280	9150	9150	9150	9150	0
342	20240911	150400	317134280	9150	9150	9150	9150	0
343	20240911	150300	317134280	9150	9150	9150	9150	0
344	20240911	150200	317134280	9150	9150	9160	9150	702
345	20240911	150100	310710970	9160	9160	9160	9160	0
346	20240911	150000	310710970	9160	9160	9160	9160	2
347	20240911	145900	310692650	9150	9150	9150	9150	0
348	20240911	145800	310692650	9150	9150	9150	9150	87
349	20240911	145700	309896600	9160	9160	9160	9160	10
350	20240911	145600	309805000	9160	9160	9160	9160	0
351	20240911	145500	309805000	9160	9160	9160	9160	0
352	20240911	145400	309805000	9160	9160	9160	9160	0
353	20240911	145300	309805000	9160	9160	9160	9160	0
354	20240911	145200	309805000	9160	9160	9160	9160	0
355	20240911	145100	309805000	9160	9160	9160	9160	10
356	20240911	145000	309713400	9160	9160	9160	9160	0
357	20240911	144900	309713400	9160	9160	9160	9160	0
358	20240911	144800	309713400	9160	9160	9160	9160	258
359	20240911	144700	307350120	9150	9150	9150	9150	0
360	20240911	144600	307350120	9150	9150	9150	9150	0
361	20240911	144500	307350120	9150	9140	9150	9140	117
362	20240911	144400	306279710	9150	9150	9150	9150	10
363	20240911	144300	306188210	9150	9150	9150	9150	0
364	20240911	144200	306188210	9150	9150	9150	9150	0
365	20240911	144100	306188210	9150	9150	9150	9150	122
366	20240911	144000	305071910	9150	9150	9150	9150	0
367	20240911	143900	305071910	9150	9150	9150	9150	20
368	20240911	143800	304888910	9150	9150	9150	9150	61
369	20240911	143700	304330760	9150	9150	9150	9150	0
370	20240911	143600	304330760	9150	9170	9170	9150	102
371	20240911	143500	303397430	9180	9180	9180	9180	0
372	20240911	143400	303397430	9180	9180	9180	9180	1
373	20240911	143300	303388250	9180	9180	9180	9180	2
374	20240911	143200	303369890	9150	9150	9150	9150	0
375	20240911	143100	303369890	9150	9150	9150	9150	64
376	20240911	143000	302784290	9150	9150	9150	9150	1025
377	20240911	142900	293405540	9160	9160	9160	9160	1097
378	20240911	142800	283357020	9170	9180	9180	9170	1525
379	20240911	142700	269368490	9180	9180	9180	9180	0
380	20240911	142600	269368490	9180	9180	9180	9180	676
381	20240911	142500	263162810	9180	9180	9180	9180	0
382	20240911	142400	263162810	9180	9180	9180	9180	0
383	20240911	142300	263162810	9180	9180	9180	9180	0
384	20240911	142200	263162810	9180	9180	9180	9180	317
385	20240911	142100	260252750	9180	9180	9180	9180	0
386	20240911	142000	260252750	9180	9180	9180	9180	0
387	20240911	141900	260252750	9180	9190	9190	9180	77
388	20240911	141800	259545770	9190	9190	9190	9190	488
389	20240911	141700	255061050	9180	9180	9180	9180	458
390	20240911	141600	250856610	9180	9180	9180	9180	0
391	20240911	141500	250856610	9180	9180	9180	9180	231
392	20240911	141400	248736030	9180	9180	9180	9180	0
393	20240911	141300	248736030	9180	9180	9180	9180	0
394	20240911	141200	248736030	9180	9180	9180	9180	0
395	20240911	141100	248736030	9180	9180	9180	9180	800
396	20240911	141000	241392030	9190	9190	9190	9190	166
397	20240911	140900	239866490	9190	9190	9190	9190	0
398	20240911	140800	239866490	9190	9190	9190	9190	60
399	20240911	140700	239315090	9180	9180	9180	9180	0
400	20240911	140600	239315090	9180	9180	9180	9180	3
401	20240911	140500	239287550	9180	9180	9180	9180	0
402	20240911	140400	239287550	9180	9180	9180	9180	0
403	20240911	140300	239287550	9180	9180	9180	9180	0
404	20240911	140200	239287550	9180	9180	9180	9180	102
405	20240911	140100	238351190	9190	9190	9190	9190	0
406	20240911	140000	238351190	9190	9190	9190	9190	1026
407	20240911	135900	228922250	9190	9190	9190	9190	0
408	20240911	135800	228922250	9190	9190	9190	9190	0
409	20240911	135700	228922250	9190	9190	9190	9190	0
410	20240911	135600	228922250	9190	9190	9190	9190	0
411	20240911	135500	228922250	9190	9190	9190	9190	0
412	20240911	135400	228922250	9190	9190	9190	9190	295
413	20240911	135300	226211200	9190	9190	9190	9190	100
414	20240911	135200	225292200	9190	9190	9190	9190	0
415	20240911	135100	225292200	9190	9190	9190	9190	0
416	20240911	135000	225292200	9190	9190	9190	9190	0
417	20240911	134900	225292200	9190	9190	9190	9190	600
418	20240911	134800	219778200	9190	9190	9190	9190	0
419	20240911	134700	219778200	9190	9190	9190	9190	15
420	20240911	134600	219640350	9200	9200	9200	9200	0
421	20240911	134500	219640350	9200	9200	9200	9200	0
422	20240911	134400	219640350	9200	9200	9200	9200	0
423	20240911	134300	219640350	9200	9200	9200	9200	0
424	20240911	134200	219640350	9200	9200	9200	9200	0
425	20240911	134100	219640350	9200	9200	9200	9200	0
426	20240911	134000	219640350	9200	9200	9200	9200	346
427	20240911	133900	216457150	9200	9200	9200	9200	557
428	20240911	133800	211332750	9200	9200	9200	9200	0
429	20240911	133700	211332750	9200	9200	9200	9200	1590
430	20240911	133600	196704750	9210	9210	9210	9210	402
431	20240911	133500	193002330	9210	9210	9210	9210	0
432	20240911	133400	193002330	9210	9210	9210	9210	0
433	20240911	133300	193002330	9210	9210	9210	9210	0
434	20240911	133200	193002330	9210	9210	9210	9210	0
435	20240911	133100	193002330	9210	9210	9210	9210	29
436	20240911	133000	192735240	9210	9210	9210	9210	0
437	20240911	132900	192735240	9210	9210	9210	9210	20
438	20240911	132800	192551040	9210	9210	9210	9210	0
439	20240911	132700	192551040	9210	9210	9210	9210	61
440	20240911	132600	191989230	9210	9210	9210	9210	0
441	20240911	132500	191989230	9210	9210	9210	9210	4
442	20240911	132400	191952390	9220	9220	9220	9220	0
443	20240911	132300	191952390	9220	9220	9220	9220	0
444	20240911	132200	191952390	9220	9220	9220	9220	74
445	20240911	132100	191270110	9210	9210	9210	9210	0
446	20240911	132000	191270110	9210	9210	9210	9210	0
447	20240911	131900	191270110	9210	9210	9210	9210	0
448	20240911	131800	191270110	9210	9210	9210	9210	0
449	20240911	131700	191270110	9210	9210	9210	9210	0
450	20240911	131600	191270110	9210	9210	9210	9210	0
451	20240911	131500	191270110	9210	9210	9210	9210	1
452	20240911	131400	191260900	9210	9210	9210	9210	11
453	20240911	131300	191159590	9210	9210	9210	9210	0
454	20240911	131200	191159590	9210	9210	9210	9210	0
455	20240911	131100	191159590	9210	9210	9210	9210	0
456	20240911	131000	191159590	9210	9210	9210	9210	0
457	20240911	130900	191159590	9210	9210	9210	9210	0
458	20240911	130800	191159590	9210	9210	9210	9210	0
459	20240911	130700	191159590	9210	9210	9210	9210	0
460	20240911	130600	191159590	9210	9210	9210	9210	0
461	20240911	130500	191159590	9210	9210	9210	9210	0
462	20240911	130400	191159590	9210	9210	9210	9210	0
463	20240911	130300	191159590	9210	9210	9210	9210	0
464	20240911	130200	191159590	9210	9210	9210	9210	0
465	20240911	130100	191159590	9210	9210	9210	9210	0
466	20240911	130000	191159590	9210	9210	9210	9210	0
467	20240911	125900	191159590	9210	9210	9210	9210	0
468	20240911	125800	191159590	9210	9210	9210	9210	346
469	20240911	125700	187972930	9210	9210	9210	9210	0
470	20240911	125600	187972930	9210	9210	9210	9210	4
471	20240911	125500	187936090	9200	9200	9200	9200	1
472	20240911	125400	187926890	9210	9210	9210	9210	0
473	20240911	125300	187926890	9210	9210	9210	9210	0
474	20240911	125200	187926890	9210	9210	9210	9210	63
475	20240911	125100	187346660	9210	9210	9210	9210	0
476	20240911	125000	187346660	9210	9210	9210	9210	0
477	20240911	124900	187346660	9210	9210	9210	9210	0
478	20240911	124800	187346660	9210	9210	9210	9210	0
479	20240911	124700	187346660	9210	9210	9210	9210	0
480	20240911	124600	187346660	9210	9210	9210	9210	0
481	20240911	124500	187346660	9210	9210	9210	9210	9
482	20240911	124400	187263770	9210	9210	9210	9210	96
483	20240911	124300	186379610	9210	9210	9210	9210	0
484	20240911	124200	186379610	9210	9210	9210	9210	0
485	20240911	124100	186379610	9210	9210	9210	9210	100
486	20240911	124000	185458610	9210	9210	9210	9210	0
487	20240911	123900	185458610	9210	9220	9220	9210	255
488	20240911	123800	183108510	9230	9230	9230	9230	0
489	20240911	123700	183108510	9230	9230	9230	9230	0
490	20240911	123600	183108510	9230	9230	9230	9230	20
491	20240911	123500	182923910	9230	9230	9230	9230	0
492	20240911	123400	182923910	9230	9230	9230	9230	6
493	20240911	123300	182868530	9270	9270	9270	9270	0
494	20240911	123200	182868530	9270	9270	9270	9270	0
495	20240911	123100	182868530	9270	9270	9270	9270	0
496	20240911	123000	182868530	9270	9270	9270	9270	0
497	20240911	122900	182868530	9270	9240	9270	9240	115
498	20240911	122800	181804350	9240	9240	9240	9240	4
499	20240911	122700	181767390	9220	9240	9240	9220	70
500	20240911	122600	181120790	9240	9240	9240	9240	0
501	20240911	122500	181120790	9240	9240	9240	9240	0
502	20240911	122400	181120790	9240	9240	9240	9240	32
503	20240911	122300	180825110	9240	9240	9240	9240	0
504	20240911	122200	180825110	9240	9230	9240	9230	383
505	20240911	122100	177289140	9220	9220	9220	9220	0
506	20240911	122000	177289140	9220	9220	9220	9220	295
507	20240911	121900	174569240	9230	9230	9230	9230	0
508	20240911	121800	174569240	9230	9230	9230	9230	0
509	20240911	121700	174569240	9230	9230	9230	9230	0
510	20240911	121600	174569240	9230	9230	9230	9230	0
511	20240911	121500	174569240	9230	9230	9230	9230	81
512	20240911	121400	173821610	9270	9270	9270	9270	0
513	20240911	121300	173821610	9270	9270	9270	9270	0
514	20240911	121200	173821610	9270	9270	9270	9270	0
515	20240911	121100	173821610	9270	9270	9270	9270	0
516	20240911	121000	173821610	9270	9270	9270	9270	0
517	20240911	120900	173821610	9270	9270	9270	9270	0
518	20240911	120800	173821610	9270	9270	9270	9270	0
519	20240911	120700	173821610	9270	9270	9270	9270	0
520	20240911	120600	173821610	9270	9270	9270	9270	0
521	20240911	120500	173821610	9270	9270	9270	9270	0
522	20240911	120400	173821610	9270	9270	9270	9270	0
523	20240911	120300	173821610	9270	9270	9270	9270	0
524	20240911	120200	173821610	9270	9270	9270	9270	0
525	20240911	120100	173821610	9270	9270	9270	9270	100
526	20240911	120000	172894610	9270	9240	9270	9240	2
527	20240911	115900	172876100	9230	9230	9230	9230	0
528	20240911	115800	172876100	9230	9230	9230	9230	0
529	20240911	115700	172876100	9230	9230	9230	9230	446
530	20240911	115600	168759520	9210	9210	9210	9210	1
531	20240911	115500	168750310	9220	9220	9220	9220	0
532	20240911	115400	168750310	9220	9220	9220	9220	501
533	20240911	115300	164131090	9230	9230	9230	9230	0
534	20240911	115200	164131090	9230	9250	9250	9230	245
535	20240911	115100	161867290	9280	9280	9280	9280	0
536	20240911	115000	161867290	9280	9280	9280	9280	0
537	20240911	114900	161867290	9280	9260	9280	9260	4
538	20240911	114800	161830190	9270	9270	9270	9270	0
539	20240911	114700	161830190	9270	9280	9280	9270	62
540	20240911	114600	161254850	9280	9280	9280	9280	0
541	20240911	114500	161254850	9280	9280	9280	9280	0
542	20240911	114400	161254850	9280	9280	9280	9280	3
543	20240911	114300	161227010	9280	9280	9280	9280	0
544	20240911	114200	161227010	9280	9280	9280	9280	0
545	20240911	114100	161227010	9280	9280	9280	9280	1
546	20240911	114000	161217730	9290	9290	9290	9290	0
547	20240911	113900	161217730	9290	9290	9290	9290	0
548	20240911	113800	161217730	9290	9290	9290	9290	0
549	20240911	113700	161217730	9290	9290	9290	9290	0
550	20240911	113600	161217730	9290	9290	9290	9290	0
551	20240911	113500	161217730	9290	9290	9290	9290	1
552	20240911	113400	161208440	9300	9300	9300	9300	0
553	20240911	113300	161208440	9300	9300	9300	9300	0
554	20240911	113200	161208440	9300	9300	9300	9300	0
555	20240911	113100	161208440	9300	9300	9300	9300	0
556	20240911	113000	161208440	9300	9300	9300	9300	9
557	20240911	112900	161124740	9300	9300	9300	9300	1
558	20240911	112800	161115440	9270	9270	9270	9270	2
559	20240911	112700	161096900	9300	9300	9300	9300	0
560	20240911	112600	161096900	9300	9300	9300	9300	0
561	20240911	112500	161096900	9300	9300	9300	9300	100
562	20240911	112400	160166900	9300	9260	9300	9260	10
563	20240911	112300	160073940	9230	9230	9230	9230	10
564	20240911	112200	159981640	9230	9230	9230	9230	0
565	20240911	112100	159981640	9230	9230	9230	9230	13
566	20240911	112000	159861650	9220	9210	9220	9210	542
567	20240911	111900	154864570	9190	9190	9190	9190	0
568	20240911	111800	154864570	9190	9190	9190	9190	0
569	20240911	111700	154864570	9190	9190	9190	9190	531
570	20240911	111600	149984680	9180	9180	9180	9180	0
571	20240911	111500	149984680	9180	9180	9180	9180	57
572	20240911	111400	149461420	9160	9160	9160	9160	0
573	20240911	111300	149461420	9160	9160	9160	9160	0
574	20240911	111200	149461420	9160	9160	9160	9160	0
575	20240911	111100	149461420	9160	9160	9160	9160	0
576	20240911	111000	149461420	9160	9160	9160	9160	0
577	20240911	110900	149461420	9160	9160	9160	9160	0
578	20240911	110800	149461420	9160	9160	9160	9160	0
579	20240911	110700	149461420	9160	9160	9160	9160	0
580	20240911	110600	149461420	9160	9160	9160	9160	1
581	20240911	110500	149452260	9160	9150	9160	9150	500
582	20240911	110400	144875260	9140	9140	9140	9140	0
583	20240911	110300	144875260	9140	9160	9160	9140	1973
584	20240911	110200	126822230	9160	9160	9160	9160	10
585	20240911	110100	126730630	9160	9160	9160	9160	35
586	20240911	110000	126410030	9160	9160	9160	9160	1
587	20240911	105900	126400870	9150	9150	9150	9150	0
588	20240911	105800	126400870	9150	9150	9150	9150	1
589	20240911	105700	126391720	9180	9180	9180	9180	0
590	20240911	105600	126391720	9180	9160	9180	9160	163
591	20240911	105500	124898620	9170	9170	9170	9170	89
592	20240911	105400	124082490	9170	9180	9180	9170	144
593	20240911	105300	122760780	9180	9180	9180	9180	0
594	20240911	105200	122760780	9180	9180	9180	9180	0
595	20240911	105100	122760780	9180	9180	9180	9180	0
596	20240911	105000	122760780	9180	9180	9180	9180	0
597	20240911	104900	122760780	9180	9180	9180	9180	0
598	20240911	104800	122760780	9180	9180	9180	9180	0
599	20240911	104700	122760780	9180	9180	9180	9180	51
600	20240911	104600	122292600	9180	9180	9180	9180	23
601	20240911	104500	122081460	9170	9170	9170	9170	16
602	20240911	104400	121934740	9160	9160	9160	9160	0
603	20240911	104300	121934740	9160	9160	9160	9160	39
604	20240911	104200	121577500	9160	9160	9160	9160	0
605	20240911	104100	121577500	9160	9160	9160	9160	25
606	20240911	104000	121348500	9160	9160	9160	9160	0
607	20240911	103900	121348500	9160	9160	9160	9160	102
608	20240911	103800	120414180	9180	9180	9180	9180	10
609	20240911	103700	120322380	9180	9180	9180	9180	0
610	20240911	103600	120322380	9180	9180	9180	9180	5
611	20240911	103500	120276480	9180	9180	9180	9180	0
612	20240911	103400	120276480	9180	9180	9180	9180	325
613	20240911	103300	117292980	9180	9210	9210	9160	1926
614	20240911	103200	99604200	9240	9240	9240	9240	0
615	20240911	103100	99604200	9240	9260	9260	9240	200
616	20240911	103000	97756160	9260	9260	9260	9260	0
617	20240911	102900	97756160	9260	9260	9260	9260	0
618	20240911	102800	97756160	9260	9260	9260	9260	5
619	20240911	102700	97709860	9270	9280	9280	9270	866
620	20240911	102600	89681060	9280	9280	9280	9280	1
621	20240911	102500	89671780	9280	9280	9280	9280	2
622	20240911	102400	89653220	9290	9290	9290	9290	0
623	20240911	102300	89653220	9290	9290	9290	9290	137
624	20240911	102200	88380490	9290	9290	9290	9290	0
625	20240911	102100	88380490	9290	9290	9290	9290	0
626	20240911	102000	88380490	9290	9300	9300	9290	100
627	20240911	101900	87451190	9300	9300	9300	9300	52
628	20240911	101800	86967590	9300	9300	9300	9300	0
629	20240911	101700	86967590	9300	9300	9300	9300	0
630	20240911	101600	86967590	9300	9300	9300	9300	0
631	20240911	101500	86967590	9300	9320	9330	9300	63
632	20240911	101400	86381540	9320	9320	9320	9320	1
633	20240911	101300	86372220	9300	9300	9300	9300	236
634	20240911	101200	84177420	9320	9320	9320	9320	0
635	20240911	101100	84177420	9320	9320	9320	9320	0
636	20240911	101000	84177420	9320	9320	9320	9320	0
637	20240911	100900	84177420	9320	9320	9320	9320	1
638	20240911	100800	84168100	9300	9310	9310	9300	271
639	20240911	100700	81646800	9310	9310	9310	9310	100
640	20240911	100600	80715800	9310	9310	9310	9310	1
641	20240911	100500	80706490	9310	9310	9310	9310	1
642	20240911	100400	80697180	9340	9340	9340	9340	0
643	20240911	100300	80697180	9340	9300	9340	9300	409
644	20240911	100200	76893440	9310	9310	9340	9310	121
645	20240911	100100	75766900	9330	9330	9330	9330	374
646	20240911	100000	72277480	9340	9340	9340	9340	1
647	20240911	095900	72268140	9340	9340	9340	9340	0
648	20240911	095800	72268140	9340	9340	9340	9340	189
649	20240911	095700	70502880	9350	9350	9350	9350	0
650	20240911	095600	70502880	9350	9350	9350	9350	4
651	20240911	095500	70465480	9350	9350	9350	9350	53
652	20240911	095400	69969930	9350	9360	9360	9350	47
653	20240911	095300	69530380	9350	9350	9350	9350	14
654	20240911	095200	69399480	9360	9360	9360	9360	0
655	20240911	095100	69399480	9360	9340	9360	9340	22
656	20240911	095000	69193590	9340	9340	9340	9340	0
657	20240911	094900	69193590	9340	9340	9340	9340	100
658	20240911	094800	68259590	9340	9340	9340	9340	0
659	20240911	094700	68259590	9340	9350	9350	9340	42
660	20240911	094600	67867300	9370	9370	9370	9370	0
661	20240911	094500	67867300	9370	9370	9370	9370	0
662	20240911	094400	67867300	9370	9370	9370	9370	0
663	20240911	094300	67867300	9370	9370	9370	9370	0
664	20240911	094200	67867300	9370	9410	9410	9370	1021
665	20240911	094100	58288540	9420	9420	9420	9410	471
666	20240911	094000	53856310	9420	9430	9430	9420	2
667	20240911	093900	53837460	9410	9430	9430	9410	601
668	20240911	093800	48180030	9410	9410	9410	9410	72
669	20240911	093700	47502510	9420	9420	9420	9420	126
670	20240911	093600	46315590	9410	9410	9410	9410	0
671	20240911	093500	46315590	9410	9410	9410	9410	110
672	20240911	093400	45280490	9410	9410	9410	9410	5
673	20240911	093300	45233440	9420	9420	9420	9420	212
674	20240911	093200	43236400	9410	9400	9410	9400	647
675	20240911	093100	37150910	9400	9400	9400	9400	102
676	20240911	093000	36192110	9400	9400	9400	9400	0
677	20240911	092900	36192110	9400	9400	9400	9400	184
678	20240911	092800	34462510	9400	9400	9400	9400	520
679	20240911	092700	29574510	9400	9400	9400	9400	30
680	20240911	092600	29292510	9400	9400	9410	9400	58
681	20240911	092500	28747020	9400	9400	9400	9400	0
682	20240911	092400	28747020	9400	9400	9400	9400	105
683	20240911	092300	27760020	9400	9370	9400	9370	258
684	20240911	092200	25337910	9350	9350	9350	9350	0
685	20240911	092100	25337910	9350	9350	9350	9350	5
686	20240911	092000	25291160	9330	9330	9330	9330	53
687	20240911	091900	24796670	9350	9330	9350	9330	269
688	20240911	091800	22285880	9300	9300	9300	9300	0
689	20240911	091700	22285880	9300	9300	9300	9300	0
690	20240911	091600	22285880	9300	9300	9300	9300	1
691	20240911	091500	22276580	9340	9340	9340	9340	4
692	20240911	091400	22239220	9310	9310	9310	9310	232
693	20240911	091300	20079300	9310	9310	9310	9310	117
694	20240911	091200	18990030	9310	9310	9310	9310	54
695	20240911	091100	18487290	9310	9310	9310	9310	106
696	20240911	091000	17500430	9430	9430	9430	9430	0
697	20240911	090900	17500430	9430	9430	9430	9430	0
698	20240911	090800	17500430	9430	9270	9430	9270	323
699	20240911	090700	14494540	9310	9310	9310	9310	37
700	20240911	090600	14150070	9290	9300	9300	9290	110
701	20240911	090500	13127220	9300	9300	9300	9300	114
702	20240911	090400	12067020	9290	9300	9300	9290	472
703	20240911	090300	7678230	9300	9270	9300	9270	788
704	20240911	090200	368370	9270	9270	9270	9270	3
705	20240911	090100	340560	9270	9270	9270	9270	0
706	20240911	090000	340560	9270	9180	9270	9180	37