KissMeData/318410/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210500	67607980	9120	9120	9120	9120	333
3	20240913	210400	67607980	9120	9120	9120	9120	0
4	20240913	210300	67607980	9120	9120	9120	9120	0
5	20240913	210200	67607980	9120	9120	9120	9120	0
6	20240913	210100	67607980	9120	9120	9120	9120	0
7	20240913	210000	67607980	9120	9120	9120	9120	0
8	20240913	205900	67607980	9120	9120	9120	9120	0
9	20240913	205800	67607980	9120	9120	9120	9120	0
10	20240913	205700	67607980	9120	9120	9120	9120	0
11	20240913	205600	67607980	9120	9120	9120	9120	0
12	20240913	205500	67607980	9120	9120	9120	9120	0
13	20240913	205400	67607980	9120	9120	9120	9120	0
14	20240913	205300	67607980	9120	9120	9120	9120	0
15	20240913	205200	67607980	9120	9120	9120	9120	0
16	20240913	205100	67607980	9120	9120	9120	9120	0
17	20240913	205000	67607980	9120	9120	9120	9120	0
18	20240913	204900	67607980	9120	9120	9120	9120	0
19	20240913	204800	67607980	9120	9120	9120	9120	0
20	20240913	204700	67607980	9120	9120	9120	9120	0
21	20240913	204600	67607980	9120	9120	9120	9120	0
22	20240913	204500	67607980	9120	9120	9120	9120	0
23	20240913	204400	67607980	9120	9120	9120	9120	0
24	20240913	204300	67607980	9120	9120	9120	9120	0
25	20240913	204200	67607980	9120	9120	9120	9120	0
26	20240913	204100	67607980	9120	9120	9120	9120	0
27	20240913	204000	67607980	9120	9120	9120	9120	0
28	20240913	203900	67607980	9120	9120	9120	9120	0
29	20240913	203800	67607980	9120	9120	9120	9120	0
30	20240913	203700	67607980	9120	9120	9120	9120	0
31	20240913	203600	67607980	9120	9120	9120	9120	0
32	20240913	203500	67607980	9120	9120	9120	9120	333
33	20240913	203400	67607980	9120	9120	9120	9120	0
34	20240913	203300	67607980	9120	9120	9120	9120	0
35	20240913	203200	67607980	9120	9120	9120	9120	0
36	20240913	203100	67607980	9120	9120	9120	9120	0
37	20240913	203000	67607980	9120	9120	9120	9120	0
38	20240913	202900	67607980	9120	9120	9120	9120	0
39	20240913	202800	67607980	9120	9120	9120	9120	0
40	20240913	202700	67607980	9120	9120	9120	9120	0
41	20240913	202600	67607980	9120	9120	9120	9120	0
42	20240913	202500	67607980	9120	9120	9120	9120	0
43	20240913	202400	67607980	9120	9120	9120	9120	0
44	20240913	202300	67607980	9120	9120	9120	9120	0
45	20240913	202200	67607980	9120	9120	9120	9120	0
46	20240913	202100	67607980	9120	9120	9120	9120	0
47	20240913	202000	67607980	9120	9120	9120	9120	0
48	20240913	201900	67607980	9120	9120	9120	9120	0
49	20240913	201800	67607980	9120	9120	9120	9120	0
50	20240913	201700	67607980	9120	9120	9120	9120	0
51	20240913	201600	67607980	9120	9120	9120	9120	0
52	20240913	201500	67607980	9120	9120	9120	9120	0
53	20240913	201400	67607980	9120	9120	9120	9120	0
54	20240913	201300	67607980	9120	9120	9120	9120	0
55	20240913	201200	67607980	9120	9120	9120	9120	0
56	20240913	201100	67607980	9120	9120	9120	9120	0
57	20240913	201000	67607980	9120	9120	9120	9120	0
58	20240913	200900	67607980	9120	9120	9120	9120	0
59	20240913	200800	67607980	9120	9120	9120	9120	0
60	20240913	200700	67607980	9120	9120	9120	9120	0
61	20240913	200600	67607980	9120	9120	9120	9120	0
62	20240913	200500	67607980	9120	9120	9120	9120	333
63	20240913	200400	67607980	9120	9120	9120	9120	0
64	20240913	200300	67607980	9120	9120	9120	9120	0
65	20240913	200200	67607980	9120	9120	9120	9120	0
66	20240913	200100	67607980	9120	9120	9120	9120	0
67	20240913	200000	67607980	9120	9120	9120	9120	0
68	20240913	195900	67607980	9120	9120	9120	9120	0
69	20240913	195800	67607980	9120	9120	9120	9120	0
70	20240913	195700	67607980	9120	9120	9120	9120	0
71	20240913	195600	67607980	9120	9120	9120	9120	0
72	20240913	195500	67607980	9120	9120	9120	9120	0
73	20240913	195400	67607980	9120	9120	9120	9120	0
74	20240913	195300	67607980	9120	9120	9120	9120	0
75	20240913	195200	67607980	9120	9120	9120	9120	0
76	20240913	195100	67607980	9120	9120	9120	9120	0
77	20240913	195000	67607980	9120	9120	9120	9120	0
78	20240913	194900	67607980	9120	9120	9120	9120	0
79	20240913	194800	67607980	9120	9120	9120	9120	0
80	20240913	194700	67607980	9120	9120	9120	9120	0
81	20240913	194600	67607980	9120	9120	9120	9120	0
82	20240913	194500	67607980	9120	9120	9120	9120	0
83	20240913	194400	67607980	9120	9120	9120	9120	0
84	20240913	194300	67607980	9120	9120	9120	9120	0
85	20240913	194200	67607980	9120	9120	9120	9120	0
86	20240913	194100	67607980	9120	9120	9120	9120	0
87	20240913	194000	67607980	9120	9120	9120	9120	0
88	20240913	193900	67607980	9120	9120	9120	9120	0
89	20240913	193800	67607980	9120	9120	9120	9120	0
90	20240913	193700	67607980	9120	9120	9120	9120	0
91	20240913	193600	67607980	9120	9120	9120	9120	0
92	20240913	193500	67607980	9120	9120	9120	9120	333
93	20240913	193400	67607980	9120	9120	9120	9120	0
94	20240913	193300	67607980	9120	9120	9120	9120	0
95	20240913	193200	67607980	9120	9120	9120	9120	0
96	20240913	193100	67607980	9120	9120	9120	9120	0
97	20240913	193000	67607980	9120	9120	9120	9120	0
98	20240913	192900	67607980	9120	9120	9120	9120	0
99	20240913	192800	67607980	9120	9120	9120	9120	0
100	20240913	192700	67607980	9120	9120	9120	9120	0
101	20240913	192600	67607980	9120	9120	9120	9120	0
102	20240913	192500	67607980	9120	9120	9120	9120	0
103	20240913	192400	67607980	9120	9120	9120	9120	0
104	20240913	192300	67607980	9120	9120	9120	9120	0
105	20240913	192200	67607980	9120	9120	9120	9120	0
106	20240913	192100	67607980	9120	9120	9120	9120	0
107	20240913	192000	67607980	9120	9120	9120	9120	0
108	20240913	191900	67607980	9120	9120	9120	9120	0
109	20240913	191800	67607980	9120	9120	9120	9120	0
110	20240913	191700	67607980	9120	9120	9120	9120	0
111	20240913	191600	67607980	9120	9120	9120	9120	0
112	20240913	191500	67607980	9120	9120	9120	9120	0
113	20240913	191400	67607980	9120	9120	9120	9120	0
114	20240913	191300	67607980	9120	9120	9120	9120	0
115	20240913	191200	67607980	9120	9120	9120	9120	0
116	20240913	191100	67607980	9120	9120	9120	9120	0
117	20240913	191000	67607980	9120	9120	9120	9120	0
118	20240913	190900	67607980	9120	9120	9120	9120	0
119	20240913	190800	67607980	9120	9120	9120	9120	0
120	20240913	190700	67607980	9120	9120	9120	9120	0
121	20240913	190600	67607980	9120	9120	9120	9120	0
122	20240913	190500	67607980	9120	9120	9120	9120	333
123	20240913	190400	67607980	9120	9120	9120	9120	0
124	20240913	190300	67607980	9120	9120	9120	9120	0
125	20240913	190200	67607980	9120	9120	9120	9120	0
126	20240913	190100	67607980	9120	9120	9120	9120	0
127	20240913	190000	67607980	9120	9120	9120	9120	0
128	20240913	185900	67607980	9120	9120	9120	9120	0
129	20240913	185800	67607980	9120	9120	9120	9120	0
130	20240913	185700	67607980	9120	9120	9120	9120	0
131	20240913	185600	67607980	9120	9120	9120	9120	0
132	20240913	185500	67607980	9120	9120	9120	9120	0
133	20240913	185400	67607980	9120	9120	9120	9120	0
134	20240913	185300	67607980	9120	9120	9120	9120	0
135	20240913	185200	67607980	9120	9120	9120	9120	0
136	20240913	185100	67607980	9120	9120	9120	9120	0
137	20240913	185000	67607980	9120	9120	9120	9120	0
138	20240913	184900	67607980	9120	9120	9120	9120	0
139	20240913	184800	67607980	9120	9120	9120	9120	0
140	20240913	184700	67607980	9120	9120	9120	9120	0
141	20240913	184600	67607980	9120	9120	9120	9120	0
142	20240913	184500	67607980	9120	9120	9120	9120	0
143	20240913	184400	67607980	9120	9120	9120	9120	0
144	20240913	184300	67607980	9120	9120	9120	9120	0
145	20240913	184200	67607980	9120	9120	9120	9120	0
146	20240913	184100	67607980	9120	9120	9120	9120	0
147	20240913	184000	67607980	9120	9120	9120	9120	0
148	20240913	183900	67607980	9120	9120	9120	9120	0
149	20240913	183800	67607980	9120	9120	9120	9120	0
150	20240913	183700	67607980	9120	9120	9120	9120	0
151	20240913	183600	67607980	9120	9120	9120	9120	0
152	20240913	183500	67607980	9120	9120	9120	9120	333
153	20240913	183400	67607980	9120	9120	9120	9120	0
154	20240913	183300	67607980	9120	9120	9120	9120	0
155	20240913	183200	67607980	9120	9120	9120	9120	0
156	20240913	183100	67607980	9120	9120	9120	9120	0
157	20240913	183000	67607980	9120	9120	9120	9120	0
158	20240913	182900	67607980	9120	9120	9120	9120	0
159	20240913	182800	67607980	9120	9120	9120	9120	0
160	20240913	182700	67607980	9120	9120	9120	9120	0
161	20240913	182600	67607980	9120	9120	9120	9120	0
162	20240913	182500	67607980	9120	9120	9120	9120	0
163	20240913	182400	67607980	9120	9120	9120	9120	0
164	20240913	182300	67607980	9120	9120	9120	9120	0
165	20240913	182200	67607980	9120	9120	9120	9120	0
166	20240913	182100	67607980	9120	9120	9120	9120	0
167	20240913	182000	67607980	9120	9120	9120	9120	0
168	20240913	181900	67607980	9120	9120	9120	9120	0
169	20240913	181800	67607980	9120	9120	9120	9120	0
170	20240913	181700	67607980	9120	9120	9120	9120	0
171	20240913	181600	67607980	9120	9120	9120	9120	0
172	20240913	181500	67607980	9120	9120	9120	9120	0
173	20240913	181400	67607980	9120	9120	9120	9120	0
174	20240913	181300	67607980	9120	9120	9120	9120	0
175	20240913	181200	67607980	9120	9120	9120	9120	0
176	20240913	181100	67607980	9120	9120	9120	9120	0
177	20240913	181000	67607980	9120	9120	9120	9120	0
178	20240913	180900	67607980	9120	9120	9120	9120	0
179	20240913	180800	67607980	9120	9120	9120	9120	0
180	20240913	180700	67607980	9120	9120	9120	9120	0
181	20240913	180600	67607980	9120	9120	9120	9120	0
182	20240913	180500	67607980	9120	9120	9120	9120	333
183	20240913	180400	67607980	9120	9120	9120	9120	0
184	20240913	180300	67607980	9120	9120	9120	9120	0
185	20240913	180200	67607980	9120	9120	9120	9120	0
186	20240913	180100	67607980	9120	9120	9120	9120	0
187	20240913	180000	67607980	9120	9120	9120	9120	0
188	20240913	175900	67607980	9120	9120	9120	9120	0
189	20240913	175800	67607980	9120	9120	9120	9120	0
190	20240913	175700	67607980	9120	9120	9120	9120	0
191	20240913	175600	67607980	9120	9120	9120	9120	0
192	20240913	175500	67607980	9120	9120	9120	9120	0
193	20240913	175400	67607980	9120	9120	9120	9120	0
194	20240913	175300	67607980	9120	9120	9120	9120	0
195	20240913	175200	67607980	9120	9120	9120	9120	0
196	20240913	175100	67607980	9120	9120	9120	9120	0
197	20240913	175000	67607980	9120	9120	9120	9120	0
198	20240913	174900	67607980	9120	9120	9120	9120	0
199	20240913	174800	67607980	9120	9120	9120	9120	0
200	20240913	174700	67607980	9120	9120	9120	9120	0
201	20240913	174600	67607980	9120	9120	9120	9120	0
202	20240913	174500	67607980	9120	9120	9120	9120	0
203	20240913	174400	67607980	9120	9120	9120	9120	0
204	20240913	174300	67607980	9120	9120	9120	9120	0
205	20240913	174200	67607980	9120	9120	9120	9120	0
206	20240913	174100	67607980	9120	9120	9120	9120	0
207	20240913	174000	67607980	9120	9120	9120	9120	0
208	20240913	173900	67607980	9120	9120	9120	9120	0
209	20240913	173800	67607980	9120	9120	9120	9120	0
210	20240913	173700	67607980	9120	9120	9120	9120	0
211	20240913	173600	67607980	9120	9120	9120	9120	0
212	20240913	173500	67607980	9120	9120	9120	9120	333
213	20240913	173400	67607980	9120	9120	9120	9120	0
214	20240913	173300	67607980	9120	9120	9120	9120	0
215	20240913	173200	67607980	9120	9120	9120	9120	0
216	20240913	173100	67607980	9120	9120	9120	9120	0
217	20240913	173000	67607980	9120	9120	9120	9120	0
218	20240913	172900	67607980	9120	9120	9120	9120	0
219	20240913	172800	67607980	9120	9120	9120	9120	0
220	20240913	172700	67607980	9120	9120	9120	9120	0
221	20240913	172600	67607980	9120	9120	9120	9120	0
222	20240913	172500	67607980	9120	9120	9120	9120	0
223	20240913	172400	67607980	9120	9120	9120	9120	0
224	20240913	172300	67607980	9120	9120	9120	9120	0
225	20240913	172200	67607980	9120	9120	9120	9120	0
226	20240913	172100	67607980	9120	9120	9120	9120	0
227	20240913	172000	67607980	9120	9120	9120	9120	0
228	20240913	171900	67607980	9120	9120	9120	9120	0
229	20240913	171800	67607980	9120	9120	9120	9120	0
230	20240913	171700	67607980	9120	9120	9120	9120	0
231	20240913	171600	67607980	9120	9120	9120	9120	0
232	20240913	171500	67607980	9120	9120	9120	9120	0
233	20240913	171400	67607980	9120	9120	9120	9120	0
234	20240913	171300	67607980	9120	9120	9120	9120	0
235	20240913	171200	67607980	9120	9120	9120	9120	0
236	20240913	171100	67607980	9120	9120	9120	9120	0
237	20240913	171000	67607980	9120	9120	9120	9120	0
238	20240913	170900	67607980	9120	9120	9120	9120	0
239	20240913	170800	67607980	9120	9120	9120	9120	0
240	20240913	170700	67607980	9120	9120	9120	9120	0
241	20240913	170600	67607980	9120	9120	9120	9120	0
242	20240913	170500	67607980	9120	9120	9120	9120	333
243	20240913	170400	67607980	9120	9120	9120	9120	0
244	20240913	170300	67607980	9120	9120	9120	9120	0
245	20240913	170200	67607980	9120	9120	9120	9120	0
246	20240913	170100	67607980	9120	9120	9120	9120	0
247	20240913	170000	67607980	9120	9120	9120	9120	0
248	20240913	165900	67607980	9120	9120	9120	9120	0
249	20240913	165800	67607980	9120	9120	9120	9120	0
250	20240913	165700	67607980	9120	9120	9120	9120	0
251	20240913	165600	67607980	9120	9120	9120	9120	0
252	20240913	165500	67607980	9120	9120	9120	9120	0
253	20240913	165400	67607980	9120	9120	9120	9120	0
254	20240913	165300	67607980	9120	9120	9120	9120	0
255	20240913	165200	67607980	9120	9120	9120	9120	0
256	20240913	165100	67607980	9120	9120	9120	9120	0
257	20240913	165000	67607980	9120	9120	9120	9120	0
258	20240913	164900	67607980	9120	9120	9120	9120	0
259	20240913	164800	67607980	9120	9120	9120	9120	0
260	20240913	164700	67607980	9120	9120	9120	9120	0
261	20240913	164600	67607980	9120	9120	9120	9120	0
262	20240913	164500	67607980	9120	9120	9120	9120	0
263	20240913	164400	67607980	9120	9120	9120	9120	0
264	20240913	164300	67607980	9120	9120	9120	9120	0
265	20240913	164200	67607980	9120	9120	9120	9120	0
266	20240913	164100	67607980	9120	9120	9120	9120	0
267	20240913	164000	67607980	9120	9120	9120	9120	0
268	20240913	163900	67607980	9120	9120	9120	9120	0
269	20240913	163800	67607980	9120	9120	9120	9120	0
270	20240913	163700	67607980	9120	9120	9120	9120	0
271	20240913	163600	67607980	9120	9120	9120	9120	0
272	20240913	163500	67607980	9120	9120	9120	9120	333
273	20240913	163400	67607980	9120	9120	9120	9120	0
274	20240913	163300	67607980	9120	9120	9120	9120	0
275	20240913	163200	67607980	9120	9120	9120	9120	0
276	20240913	163100	67607980	9120	9120	9120	9120	0
277	20240913	163000	67607980	9120	9120	9120	9120	0
278	20240913	162900	67607980	9120	9120	9120	9120	0
279	20240913	162800	67607980	9120	9120	9120	9120	0
280	20240913	162700	67607980	9120	9120	9120	9120	0
281	20240913	162600	67607980	9120	9120	9120	9120	0
282	20240913	162500	67607980	9120	9120	9120	9120	0
283	20240913	162400	67607980	9120	9120	9120	9120	0
284	20240913	162300	67607980	9120	9120	9120	9120	0
285	20240913	162200	67607980	9120	9120	9120	9120	0
286	20240913	162100	67607980	9120	9120	9120	9120	0
287	20240913	162000	67607980	9120	9120	9120	9120	0
288	20240913	161900	67607980	9120	9120	9120	9120	0
289	20240913	161800	67607980	9120	9120	9120	9120	0
290	20240913	161700	67607980	9120	9120	9120	9120	0
291	20240913	161600	67607980	9120	9120	9120	9120	0
292	20240913	161500	67607980	9120	9120	9120	9120	0
293	20240913	161400	67607980	9120	9120	9120	9120	0
294	20240913	161300	67607980	9120	9120	9120	9120	0
295	20240913	161200	67607980	9120	9120	9120	9120	0
296	20240913	161100	67607980	9120	9120	9120	9120	0
297	20240913	161000	67607980	9120	9120	9120	9120	0
298	20240913	160900	67607980	9120	9120	9120	9120	0
299	20240913	160800	67607980	9120	9120	9120	9120	0
300	20240913	160700	67607980	9120	9120	9120	9120	0
301	20240913	160600	67607980	9120	9120	9120	9120	0
302	20240913	160500	67607980	9120	9120	9120	9120	333
303	20240913	160400	67607980	9120	9120	9120	9120	0
304	20240913	160300	67607980	9120	9120	9120	9120	0
305	20240913	160200	67607980	9120	9120	9120	9120	0
306	20240913	160100	67607980	9120	9120	9120	9120	0
307	20240913	160000	67607980	9120	9120	9120	9120	0
308	20240913	155900	67607980	9120	9120	9120	9120	0
309	20240913	155800	67607980	9120	9120	9120	9120	0
310	20240913	155700	67607980	9120	9120	9120	9120	0
311	20240913	155600	67607980	9120	9120	9120	9120	0
312	20240913	155500	67607980	9120	9120	9120	9120	0
313	20240913	155400	67607980	9120	9120	9120	9120	0
314	20240913	155300	67607980	9120	9120	9120	9120	0
315	20240913	155200	67607980	9120	9120	9120	9120	0
316	20240913	155100	67607980	9120	9120	9120	9120	0
317	20240913	155000	67607980	9120	9120	9120	9120	0
318	20240913	154900	67607980	9120	9120	9120	9120	0
319	20240913	154800	67607980	9120	9120	9120	9120	0
320	20240913	154700	67607980	9120	9120	9120	9120	0
321	20240913	154600	67607980	9120	9120	9120	9120	0
322	20240913	154500	67607980	9120	9120	9120	9120	0
323	20240913	154400	67607980	9120	9120	9120	9120	0
324	20240913	154300	67607980	9120	9120	9120	9120	0
325	20240913	154200	67607980	9120	9120	9120	9120	0
326	20240913	154100	67607980	9120	9120	9120	9120	0
327	20240913	154000	67607980	9120	9120	9120	9120	0
328	20240913	153900	67607980	9120	9120	9120	9120	0
329	20240913	153800	67607980	9120	9120	9120	9120	0
330	20240913	153700	67607980	9120	9120	9120	9120	0
331	20240913	153600	67607980	9120	9120	9120	9120	0
332	20240913	153500	67607980	9120	9120	9120	9120	333
333	20240913	153400	67607980	9120	9120	9120	9120	0
334	20240913	153300	67607980	9120	9120	9120	9120	0
335	20240913	153200	67607980	9120	9120	9120	9120	0
336	20240913	153100	67607980	9120	9120	9120	9120	0
337	20240913	153000	67607980	9120	9120	9120	9120	333
338	20240913	152900	64571020	9180	9180	9180	9180	0
339	20240913	152800	64571020	9180	9180	9180	9180	0
340	20240913	152700	64571020	9180	9180	9180	9180	0
341	20240913	152600	64571020	9180	9180	9180	9180	0
342	20240913	152500	64571020	9180	9180	9180	9180	0
343	20240913	152400	64571020	9180	9180	9180	9180	0
344	20240913	152300	64571020	9180	9180	9180	9180	0
345	20240913	152200	64571020	9180	9180	9180	9180	0
346	20240913	152100	64571020	9180	9180	9180	9180	0
347	20240913	152000	64571020	9180	9180	9180	9180	0
348	20240913	151900	64571020	9180	9180	9180	9180	0
349	20240913	151800	64571020	9180	9180	9180	9180	1
350	20240913	151700	64561840	9180	9180	9180	9180	1
351	20240913	151600	64552660	9180	9170	9180	9170	12
352	20240913	151500	64442610	9180	9180	9180	9180	0
353	20240913	151400	64442610	9180	9180	9180	9180	0
354	20240913	151300	64442610	9180	9180	9180	9180	1
355	20240913	151200	64433430	9160	9160	9160	9160	0
356	20240913	151100	64433430	9160	9160	9160	9160	0
357	20240913	151000	64433430	9160	9160	9160	9160	0
358	20240913	150900	64433430	9160	9160	9160	9160	0
359	20240913	150800	64433430	9160	9160	9160	9160	0
360	20240913	150700	64433430	9160	9160	9160	9160	0
361	20240913	150600	64433430	9160	9160	9160	9160	0
362	20240913	150500	64433430	9160	9160	9160	9160	100
363	20240913	150400	63517430	9150	9150	9150	9150	0
364	20240913	150300	63517430	9150	9150	9150	9150	0
365	20240913	150200	63517430	9150	9150	9150	9150	0
366	20240913	150100	63517430	9150	9150	9150	9150	30
367	20240913	150000	63242930	9200	9190	9200	9190	174
368	20240913	145900	61643770	9170	9170	9170	9170	0
369	20240913	145800	61643770	9170	9170	9170	9170	0
370	20240913	145700	61643770	9170	9170	9170	9170	0
371	20240913	145600	61643770	9170	9170	9170	9170	0
372	20240913	145500	61643770	9170	9170	9170	9170	0
373	20240913	145400	61643770	9170	9170	9170	9170	0
374	20240913	145300	61643770	9170	9170	9170	9170	0
375	20240913	145200	61643770	9170	9170	9170	9170	0
376	20240913	145100	61643770	9170	9170	9170	9170	0
377	20240913	145000	61643770	9170	9170	9170	9170	0
378	20240913	144900	61643770	9170	9170	9170	9170	0
379	20240913	144800	61643770	9170	9150	9170	9150	675
380	20240913	144700	55460000	9150	9150	9150	9150	1
381	20240913	144600	55450850	9130	9130	9130	9130	0
382	20240913	144500	55450850	9130	9130	9130	9130	75
383	20240913	144400	54766100	9130	9130	9130	9130	0
384	20240913	144300	54766100	9130	9130	9130	9130	200
385	20240913	144200	52940100	9130	9150	9150	9130	11
386	20240913	144100	52839620	9180	9180	9180	9180	1
387	20240913	144000	52830440	9150	9150	9150	9150	9
388	20240913	143900	52748090	9170	9170	9170	9170	0
389	20240913	143800	52748090	9170	9170	9170	9170	0
390	20240913	143700	52748090	9170	9170	9170	9170	0
391	20240913	143600	52748090	9170	9160	9170	9160	2
392	20240913	143500	52729760	9150	9150	9150	9150	0
393	20240913	143400	52729760	9150	9150	9150	9150	0
394	20240913	143300	52729760	9150	9150	9150	9150	0
395	20240913	143200	52729760	9150	9150	9150	9150	1
396	20240913	143100	52720610	9150	9150	9150	9150	1
397	20240913	143000	52711460	9150	9150	9150	9150	3
398	20240913	142900	52684010	9150	9150	9150	9150	2
399	20240913	142800	52665710	9140	9140	9140	9140	0
400	20240913	142700	52665710	9140	9140	9140	9140	0
401	20240913	142600	52665710	9140	9140	9140	9140	1
402	20240913	142500	52656570	9200	9200	9200	9200	0
403	20240913	142400	52656570	9200	9190	9200	9190	18
404	20240913	142300	52491000	9140	9170	9170	9140	70
405	20240913	142200	51851160	9180	9180	9180	9180	0
406	20240913	142100	51851160	9180	9180	9180	9180	0
407	20240913	142000	51851160	9180	9180	9180	9180	0
408	20240913	141900	51851160	9180	9180	9180	9180	0
409	20240913	141800	51851160	9180	9180	9180	9180	0
410	20240913	141700	51851160	9180	9180	9180	9180	0
411	20240913	141600	51851160	9180	9180	9180	9180	0
412	20240913	141500	51851160	9180	9180	9180	9180	0
413	20240913	141400	51851160	9180	9180	9180	9180	0
414	20240913	141300	51851160	9180	9180	9180	9180	0
415	20240913	141200	51851160	9180	9180	9180	9180	0
416	20240913	141100	51851160	9180	9180	9180	9180	0
417	20240913	141000	51851160	9180	9180	9180	9180	0
418	20240913	140900	51851160	9180	9180	9180	9180	0
419	20240913	140800	51851160	9180	9180	9180	9180	0
420	20240913	140700	51851160	9180	9180	9180	9180	0
421	20240913	140600	51851160	9180	9180	9180	9180	0
422	20240913	140500	51851160	9180	9180	9180	9180	30
423	20240913	140400	51575760	9180	9180	9180	9180	0
424	20240913	140300	51575760	9180	9180	9180	9180	0
425	20240913	140200	51575760	9180	9180	9180	9180	0
426	20240913	140100	51575760	9180	9180	9180	9180	0
427	20240913	140000	51575760	9180	9180	9180	9180	1
428	20240913	135900	51566580	9170	9170	9170	9170	0
429	20240913	135800	51566580	9170	9170	9170	9170	0
430	20240913	135700	51566580	9170	9170	9170	9170	11
431	20240913	135600	51465710	9170	9170	9170	9170	0
432	20240913	135500	51465710	9170	9170	9170	9170	0
433	20240913	135400	51465710	9170	9170	9170	9170	1
434	20240913	135300	51456540	9170	9170	9170	9170	84
435	20240913	135200	50686260	9160	9160	9160	9160	257
436	20240913	135100	48332140	9160	9160	9160	9160	20
437	20240913	135000	48148940	9160	9170	9170	9160	56
438	20240913	134900	47635970	9200	9200	9200	9200	0
439	20240913	134800	47635970	9200	9200	9200	9200	1
440	20240913	134700	47626770	9170	9170	9170	9170	2
441	20240913	134600	47608430	9150	9150	9150	9150	0
442	20240913	134500	47608430	9150	9150	9150	9150	0
443	20240913	134400	47608430	9150	9150	9150	9150	70
444	20240913	134300	46967930	9210	9210	9210	9210	1
445	20240913	134200	46958720	9190	9170	9190	9170	11
446	20240913	134100	46857760	9170	9170	9170	9170	0
447	20240913	134000	46857760	9170	9170	9170	9170	0
448	20240913	133900	46857760	9170	9170	9170	9170	0
449	20240913	133800	46857760	9170	9170	9170	9170	1
450	20240913	133700	46848590	9170	9170	9170	9170	0
451	20240913	133600	46848590	9170	9150	9170	9150	384
452	20240913	133500	43333910	9150	9150	9150	9150	1
453	20240913	133400	43324760	9150	9150	9150	9150	0
454	20240913	133300	43324760	9150	9150	9150	9150	0
455	20240913	133200	43324760	9150	9150	9150	9150	0
456	20240913	133100	43324760	9150	9150	9150	9150	0
457	20240913	133000	43324760	9150	9150	9150	9150	1
458	20240913	132900	43315610	9140	9140	9140	9140	3
459	20240913	132800	43288190	9150	9150	9150	9150	0
460	20240913	132700	43288190	9150	9150	9150	9150	0
461	20240913	132600	43288190	9150	9150	9150	9150	0
462	20240913	132500	43288190	9150	9150	9150	9150	0
463	20240913	132400	43288190	9150	9150	9150	9150	1
464	20240913	132300	43279040	9140	9140	9140	9140	0
465	20240913	132200	43279040	9140	9140	9140	9140	0
466	20240913	132100	43279040	9140	9140	9140	9140	10
467	20240913	132000	43187640	9150	9150	9150	9150	0
468	20240913	131900	43187640	9150	9150	9150	9150	0
469	20240913	131800	43187640	9150	9150	9150	9150	1
470	20240913	131700	43178490	9140	9140	9140	9140	0
471	20240913	131600	43178490	9140	9140	9140	9140	10
472	20240913	131500	43087090	9140	9140	9140	9140	0
473	20240913	131400	43087090	9140	9140	9140	9140	0
474	20240913	131300	43087090	9140	9140	9140	9140	0
475	20240913	131200	43087090	9140	9110	9140	9110	216
476	20240913	131100	41119300	9150	9150	9150	9150	0
477	20240913	131000	41119300	9150	9150	9150	9150	0
478	20240913	130900	41119300	9150	9150	9150	9150	0
479	20240913	130800	41119300	9150	9150	9150	9150	0
480	20240913	130700	41119300	9150	9150	9150	9150	0
481	20240913	130600	41119300	9150	9150	9150	9150	1
482	20240913	130500	41110150	9110	9110	9110	9110	0
483	20240913	130400	41110150	9110	9110	9110	9110	0
484	20240913	130300	41110150	9110	9110	9110	9110	0
485	20240913	130200	41110150	9110	9110	9110	9110	0
486	20240913	130100	41110150	9110	9110	9110	9110	4
487	20240913	130000	41073710	9150	9110	9150	9110	41
488	20240913	125900	40700160	9150	9150	9150	9150	0
489	20240913	125800	40700160	9150	9150	9150	9150	0
490	20240913	125700	40700160	9150	9150	9150	9150	0
491	20240913	125600	40700160	9150	9150	9150	9150	0
492	20240913	125500	40700160	9150	9150	9150	9150	0
493	20240913	125400	40700160	9150	9150	9150	9150	1
494	20240913	125300	40691010	9140	9140	9140	9140	0
495	20240913	125200	40691010	9140	9140	9140	9140	0
496	20240913	125100	40691010	9140	9140	9140	9140	0
497	20240913	125000	40691010	9140	9140	9140	9140	0
498	20240913	124900	40691010	9140	9140	9140	9140	0
499	20240913	124800	40691010	9140	9140	9140	9140	0
500	20240913	124700	40691010	9140	9140	9140	9140	0
501	20240913	124600	40691010	9140	9140	9140	9140	0
502	20240913	124500	40691010	9140	9140	9140	9140	83
503	20240913	124400	39932390	9130	9130	9130	9130	0
504	20240913	124300	39932390	9130	9130	9130	9130	0
505	20240913	124200	39932390	9130	9130	9130	9130	0
506	20240913	124100	39932390	9130	9130	9130	9130	0
507	20240913	124000	39932390	9130	9130	9130	9130	0
508	20240913	123900	39932390	9130	9130	9130	9130	0
509	20240913	123800	39932390	9130	9130	9130	9130	0
510	20240913	123700	39932390	9130	9130	9130	9130	0
511	20240913	123600	39932390	9130	9130	9130	9130	0
512	20240913	123500	39932390	9130	9130	9130	9130	0
513	20240913	123400	39932390	9130	9130	9130	9130	0
514	20240913	123300	39932390	9130	9130	9130	9130	0
515	20240913	123200	39932390	9130	9130	9130	9130	0
516	20240913	123100	39932390	9130	9130	9130	9130	0
517	20240913	123000	39932390	9130	9130	9130	9130	0
518	20240913	122900	39932390	9130	9130	9130	9130	0
519	20240913	122800	39932390	9130	9130	9130	9130	0
520	20240913	122700	39932390	9130	9130	9130	9130	0
521	20240913	122600	39932390	9130	9130	9130	9130	0
522	20240913	122500	39932390	9130	9130	9130	9130	0
523	20240913	122400	39932390	9130	9130	9130	9130	0
524	20240913	122300	39932390	9130	9130	9130	9130	0
525	20240913	122200	39932390	9130	9130	9130	9130	0
526	20240913	122100	39932390	9130	9130	9130	9130	0
527	20240913	122000	39932390	9130	9130	9130	9130	0
528	20240913	121900	39932390	9130	9130	9130	9130	10
529	20240913	121800	39841090	9090	9100	9100	9090	350
530	20240913	121700	36659090	9090	9090	9090	9090	0
531	20240913	121600	36659090	9090	9090	9090	9090	0
532	20240913	121500	36659090	9090	9090	9090	9090	0
533	20240913	121400	36659090	9090	9090	9090	9090	0
534	20240913	121300	36659090	9090	9090	9090	9090	0
535	20240913	121200	36659090	9090	9090	9090	9090	0
536	20240913	121100	36659090	9090	9090	9090	9090	0
537	20240913	121000	36659090	9090	9090	9090	9090	0
538	20240913	120900	36659090	9090	9090	9090	9090	0
539	20240913	120800	36659090	9090	9090	9090	9090	0
540	20240913	120700	36659090	9090	9090	9090	9090	0
541	20240913	120600	36659090	9090	9090	9090	9090	0
542	20240913	120500	36659090	9090	9090	9090	9090	0
543	20240913	120400	36659090	9090	9090	9090	9090	0
544	20240913	120300	36659090	9090	9090	9090	9090	0
545	20240913	120200	36659090	9090	9090	9090	9090	24
546	20240913	120100	36440930	9130	9130	9130	9130	40
547	20240913	120000	36075730	9130	9130	9130	9130	0
548	20240913	115900	36075730	9130	9130	9130	9130	0
549	20240913	115800	36075730	9130	9130	9130	9130	0
550	20240913	115700	36075730	9130	9130	9130	9130	106
551	20240913	115600	35107950	9130	9080	9130	9080	445
552	20240913	115500	31063240	9070	9070	9070	9070	0
553	20240913	115400	31063240	9070	9070	9070	9070	0
554	20240913	115300	31063240	9070	9070	9070	9070	0
555	20240913	115200	31063240	9070	9070	9070	9070	0
556	20240913	115100	31063240	9070	9070	9070	9070	0
557	20240913	115000	31063240	9070	9070	9070	9070	0
558	20240913	114900	31063240	9070	9070	9070	9070	0
559	20240913	114800	31063240	9070	9070	9070	9070	0
560	20240913	114700	31063240	9070	9070	9070	9070	0
561	20240913	114600	31063240	9070	9070	9070	9070	0
562	20240913	114500	31063240	9070	9070	9070	9070	0
563	20240913	114400	31063240	9070	9080	9080	9070	170
564	20240913	114300	29520220	9080	9080	9080	9080	0
565	20240913	114200	29520220	9080	9080	9080	9080	0
566	20240913	114100	29520220	9080	9080	9080	9080	40
567	20240913	114000	29157020	9080	9080	9080	9080	0
568	20240913	113900	29157020	9080	9080	9080	9080	0
569	20240913	113800	29157020	9080	9080	9080	9080	0
570	20240913	113700	29157020	9080	9080	9080	9080	0
571	20240913	113600	29157020	9080	9080	9080	9080	0
572	20240913	113500	29157020	9080	9090	9090	9080	93
573	20240913	113400	28312520	9080	9080	9080	9080	0
574	20240913	113300	28312520	9080	9080	9080	9080	0
575	20240913	113200	28312520	9080	9080	9080	9080	0
576	20240913	113100	28312520	9080	9080	9080	9080	0
577	20240913	113000	28312520	9080	9080	9080	9080	0
578	20240913	112900	28312520	9080	9090	9090	9080	457
579	20240913	112800	24158690	9090	9090	9090	9090	0
580	20240913	112700	24158690	9090	9090	9090	9090	0
581	20240913	112600	24158690	9090	9090	9090	9090	0
582	20240913	112500	24158690	9090	9090	9090	9090	0
583	20240913	112400	24158690	9090	9090	9090	9090	0
584	20240913	112300	24158690	9090	9090	9090	9090	0
585	20240913	112200	24158690	9090	9090	9090	9090	0
586	20240913	112100	24158690	9090	9090	9090	9090	0
587	20240913	112000	24158690	9090	9090	9090	9090	0
588	20240913	111900	24158690	9090	9090	9090	9090	0
589	20240913	111800	24158690	9090	9090	9090	9090	0
590	20240913	111700	24158690	9090	9090	9090	9090	0
591	20240913	111600	24158690	9090	9090	9090	9090	0
592	20240913	111500	24158690	9090	9090	9090	9090	0
593	20240913	111400	24158690	9090	9090	9090	9090	0
594	20240913	111300	24158690	9090	9090	9090	9090	0
595	20240913	111200	24158690	9090	9090	9090	9090	0
596	20240913	111100	24158690	9090	9090	9090	9090	0
597	20240913	111000	24158690	9090	9090	9090	9090	0
598	20240913	110900	24158690	9090	9090	9090	9090	0
599	20240913	110800	24158690	9090	9090	9090	9090	0
600	20240913	110700	24158690	9090	9090	9090	9090	0
601	20240913	110600	24158690	9090	9090	9090	9090	0
602	20240913	110500	24158690	9090	9090	9090	9090	0
603	20240913	110400	24158690	9090	9100	9100	9090	10
604	20240913	110300	24067780	9080	9080	9080	9080	73
605	20240913	110200	23404940	9080	9080	9080	9080	36
606	20240913	110100	23078060	9140	9140	9140	9140	0
607	20240913	110000	23078060	9140	9140	9140	9140	0
608	20240913	105900	23078060	9140	9140	9140	9140	0
609	20240913	105800	23078060	9140	9140	9140	9140	150
610	20240913	105700	21707060	9150	9150	9150	9150	0
611	20240913	105600	21707060	9150	9150	9150	9150	0
612	20240913	105500	21707060	9150	9150	9150	9150	2
613	20240913	105400	21688760	9140	9140	9140	9140	0
614	20240913	105300	21688760	9140	9100	9140	9100	555
615	20240913	105200	16625140	9150	9150	9150	9150	0
616	20240913	105100	16625140	9150	9150	9150	9150	0
617	20240913	105000	16625140	9150	9150	9150	9150	0
618	20240913	104900	16625140	9150	9150	9150	9150	0
619	20240913	104800	16625140	9150	9150	9150	9150	0
620	20240913	104700	16625140	9150	9150	9150	9150	2
621	20240913	104600	16606840	9140	9140	9140	9140	88
622	20240913	104500	15802520	9140	9140	9140	9140	0
623	20240913	104400	15802520	9140	9140	9140	9140	0
624	20240913	104300	15802520	9140	9140	9140	9140	0
625	20240913	104200	15802520	9140	9140	9140	9140	0
626	20240913	104100	15802520	9140	9140	9140	9140	2
627	20240913	104000	15784240	9130	9130	9130	9130	0
628	20240913	103900	15784240	9130	9130	9130	9130	0
629	20240913	103800	15784240	9130	9130	9130	9130	0
630	20240913	103700	15784240	9130	9130	9130	9130	0
631	20240913	103600	15784240	9130	9130	9130	9130	59
632	20240913	103500	15245570	9130	9130	9130	9130	0
633	20240913	103400	15245570	9130	9130	9130	9130	2
634	20240913	103300	15227310	9130	9130	9130	9130	0
635	20240913	103200	15227310	9130	9130	9130	9130	0
636	20240913	103100	15227310	9130	9130	9130	9130	0
637	20240913	103000	15227310	9130	9130	9130	9130	0
638	20240913	102900	15227310	9130	9130	9130	9130	0
639	20240913	102800	15227310	9130	9130	9130	9130	0
640	20240913	102700	15227310	9130	9130	9130	9130	0
641	20240913	102600	15227310	9130	9130	9130	9130	0
642	20240913	102500	15227310	9130	9130	9130	9130	2
643	20240913	102400	15209050	9130	9130	9130	9130	0
644	20240913	102300	15209050	9130	9130	9130	9130	0
645	20240913	102200	15209050	9130	9130	9130	9130	0
646	20240913	102100	15209050	9130	9130	9130	9130	19
647	20240913	102000	15035580	9130	9130	9130	9130	0
648	20240913	101900	15035580	9130	9130	9130	9130	193
649	20240913	101800	13273490	9130	9130	9130	9130	0
650	20240913	101700	13273490	9130	9130	9130	9130	2
651	20240913	101600	13255230	9130	9130	9130	9130	0
652	20240913	101500	13255230	9130	9130	9130	9130	0
653	20240913	101400	13255230	9130	9130	9130	9130	0
654	20240913	101300	13255230	9130	9130	9130	9130	0
655	20240913	101200	13255230	9130	9130	9130	9130	0
656	20240913	101100	13255230	9130	9130	9130	9130	0
657	20240913	101000	13255230	9130	9130	9130	9130	0
658	20240913	100900	13255230	9130	9130	9130	9130	0
659	20240913	100800	13255230	9130	9130	9130	9130	2
660	20240913	100700	13236970	9130	9130	9130	9130	0
661	20240913	100600	13236970	9130	9130	9130	9130	0
662	20240913	100500	13236970	9130	9130	9130	9130	0
663	20240913	100400	13236970	9130	9130	9130	9130	0
664	20240913	100300	13236970	9130	9130	9130	9130	0
665	20240913	100200	13236970	9130	9130	9130	9130	0
666	20240913	100100	13236970	9130	9130	9130	9130	0
667	20240913	100000	13236970	9130	9130	9130	9130	2
668	20240913	095900	13218710	9130	9080	9130	9080	98
669	20240913	095800	12326980	9080	9080	9080	9080	100
670	20240913	095700	11418980	9080	9080	9080	9080	10
671	20240913	095600	11328180	9100	9090	9100	9090	180
672	20240913	095500	9691930	9090	9100	9100	9090	102
673	20240913	095400	8764000	9100	9100	9100	9100	0
674	20240913	095300	8764000	9100	9100	9100	9100	0
675	20240913	095200	8764000	9100	9100	9100	9100	0
676	20240913	095100	8764000	9100	9100	9100	9100	0
677	20240913	095000	8764000	9100	9100	9100	9100	0
678	20240913	094900	8764000	9100	9100	9100	9100	0
679	20240913	094800	8764000	9100	9100	9100	9100	0
680	20240913	094700	8764000	9100	9110	9110	9100	22
681	20240913	094600	8563600	9110	9110	9110	9110	10
682	20240913	094500	8472500	9140	9140	9140	9140	2
683	20240913	094400	8454220	9150	9150	9150	9150	0
684	20240913	094300	8454220	9150	9150	9150	9150	0
685	20240913	094200	8454220	9150	9150	9150	9150	0
686	20240913	094100	8454220	9150	9150	9150	9150	0
687	20240913	094000	8454220	9150	9150	9150	9150	0
688	20240913	093900	8454220	9150	9150	9150	9150	0
689	20240913	093800	8454220	9150	9150	9150	9150	0
690	20240913	093700	8454220	9150	9150	9150	9150	0
691	20240913	093600	8454220	9150	9150	9150	9150	2
692	20240913	093500	8435920	9130	9130	9130	9130	0
693	20240913	093400	8435920	9130	9130	9130	9130	13
694	20240913	093300	8317230	9130	9130	9130	9130	0
695	20240913	093200	8317230	9130	9130	9130	9130	0
696	20240913	093100	8317230	9130	9130	9130	9130	0
697	20240913	093000	8317230	9130	9130	9130	9130	28
698	20240913	092900	8061590	9130	9130	9130	9130	2
699	20240913	092800	8043330	9130	9130	9130	9130	5
700	20240913	092700	7997680	9120	9120	9120	9120	1
701	20240913	092600	7988560	9110	9110	9110	9110	0
702	20240913	092500	7988560	9110	9110	9110	9110	0
703	20240913	092400	7988560	9110	9110	9110	9110	1
704	20240913	092300	7979450	9130	9120	9130	9120	2
705	20240913	092200	7961200	9110	9110	9110	9110	0
706	20240913	092100	7961200	9110	9110	9110	9110	0
707	20240913	092000	7961200	9110	9110	9110	9110	1
708	20240913	091900	7952090	9110	9110	9110	9110	3
709	20240913	091800	7924760	9130	9130	9130	9130	0
710	20240913	091700	7924760	9130	9130	9130	9130	2
711	20240913	091600	7906500	9100	9100	9100	9100	5
712	20240913	091500	7861000	9100	9100	9100	9100	20
713	20240913	091400	7679000	9100	9100	9100	9100	0
714	20240913	091300	7679000	9100	9100	9100	9100	0
715	20240913	091200	7679000	9100	9100	9100	9100	1
716	20240913	091100	7669900	9120	9120	9120	9120	2
717	20240913	091000	7651660	9120	9120	9120	9120	2
718	20240913	090900	7633420	9080	9080	9080	9080	50
719	20240913	090800	7179420	9080	9090	9090	9080	86
720	20240913	090700	6398250	9100	9100	9100	9100	207
721	20240913	090600	4514550	9090	9160	9160	9090	121
722	20240913	090500	3413610	9160	9160	9160	9160	0
723	20240913	090400	3413610	9160	9160	9160	9160	2
724	20240913	090300	3395290	9080	9080	9080	9080	0
725	20240913	090200	3395290	9080	9080	9080	9080	0
726	20240913	090100	3395290	9080	9130	9130	9080	245
727	20240913	090000	1163690	9150	9170	9170	9150	127