KissMeData/078070/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	195300	113407610	9760	9760	9760	9760	2065
3	20240923	195200	113407610	9760	9760	9760	9760	0
4	20240923	195100	113407610	9760	9760	9760	9760	0
5	20240923	195000	113407610	9760	9760	9760	9760	0
6	20240923	194900	113407610	9760	9760	9760	9760	0
7	20240923	194800	113407610	9760	9760	9760	9760	0
8	20240923	194700	113407610	9760	9760	9760	9760	0
9	20240923	194600	113407610	9760	9760	9760	9760	0
10	20240923	194500	113407610	9760	9760	9760	9760	0
11	20240923	194400	113407610	9760	9760	9760	9760	0
12	20240923	194300	113407610	9760	9760	9760	9760	0
13	20240923	194200	113407610	9760	9760	9760	9760	0
14	20240923	194100	113407610	9760	9760	9760	9760	0
15	20240923	194000	113407610	9760	9760	9760	9760	0
16	20240923	193900	113407610	9760	9760	9760	9760	0
17	20240923	193800	113407610	9760	9760	9760	9760	0
18	20240923	193700	113407610	9760	9760	9760	9760	0
19	20240923	193600	113407610	9760	9760	9760	9760	0
20	20240923	193500	113407610	9760	9760	9760	9760	0
21	20240923	193400	113407610	9760	9760	9760	9760	0
22	20240923	193300	113407610	9760	9760	9760	9760	0
23	20240923	193200	113407610	9760	9760	9760	9760	0
24	20240923	193100	113407610	9760	9760	9760	9760	0
25	20240923	193000	113407610	9760	9760	9760	9760	0
26	20240923	192900	113407610	9760	9760	9760	9760	0
27	20240923	192800	113407610	9760	9760	9760	9760	0
28	20240923	192700	113407610	9760	9760	9760	9760	0
29	20240923	192600	113407610	9760	9760	9760	9760	0
30	20240923	192500	113407610	9760	9760	9760	9760	0
31	20240923	192400	113407610	9760	9760	9760	9760	0
32	20240923	192300	113407610	9760	9760	9760	9760	2065
33	20240923	192200	113407610	9760	9760	9760	9760	0
34	20240923	192100	113407610	9760	9760	9760	9760	0
35	20240923	192000	113407610	9760	9760	9760	9760	0
36	20240923	191900	113407610	9760	9760	9760	9760	0
37	20240923	191800	113407610	9760	9760	9760	9760	0
38	20240923	191700	113407610	9760	9760	9760	9760	0
39	20240923	191600	113407610	9760	9760	9760	9760	0
40	20240923	191500	113407610	9760	9760	9760	9760	0
41	20240923	191400	113407610	9760	9760	9760	9760	0
42	20240923	191300	113407610	9760	9760	9760	9760	0
43	20240923	191200	113407610	9760	9760	9760	9760	0
44	20240923	191100	113407610	9760	9760	9760	9760	0
45	20240923	191000	113407610	9760	9760	9760	9760	0
46	20240923	190900	113407610	9760	9760	9760	9760	0
47	20240923	190800	113407610	9760	9760	9760	9760	0
48	20240923	190700	113407610	9760	9760	9760	9760	0
49	20240923	190600	113407610	9760	9760	9760	9760	0
50	20240923	190500	113407610	9760	9760	9760	9760	0
51	20240923	190400	113407610	9760	9760	9760	9760	0
52	20240923	190300	113407610	9760	9760	9760	9760	0
53	20240923	190200	113407610	9760	9760	9760	9760	0
54	20240923	190100	113407610	9760	9760	9760	9760	0
55	20240923	190000	113407610	9760	9760	9760	9760	0
56	20240923	185900	113407610	9760	9760	9760	9760	0
57	20240923	185800	113407610	9760	9760	9760	9760	0
58	20240923	185700	113407610	9760	9760	9760	9760	0
59	20240923	185600	113407610	9760	9760	9760	9760	0
60	20240923	185500	113407610	9760	9760	9760	9760	0
61	20240923	185400	113407610	9760	9760	9760	9760	0
62	20240923	185300	113407610	9760	9760	9760	9760	2065
63	20240923	185200	113407610	9760	9760	9760	9760	0
64	20240923	185100	113407610	9760	9760	9760	9760	0
65	20240923	185000	113407610	9760	9760	9760	9760	0
66	20240923	184900	113407610	9760	9760	9760	9760	0
67	20240923	184800	113407610	9760	9760	9760	9760	0
68	20240923	184700	113407610	9760	9760	9760	9760	0
69	20240923	184600	113407610	9760	9760	9760	9760	0
70	20240923	184500	113407610	9760	9760	9760	9760	0
71	20240923	184400	113407610	9760	9760	9760	9760	0
72	20240923	184300	113407610	9760	9760	9760	9760	0
73	20240923	184200	113407610	9760	9760	9760	9760	0
74	20240923	184100	113407610	9760	9760	9760	9760	0
75	20240923	184000	113407610	9760	9760	9760	9760	0
76	20240923	183900	113407610	9760	9760	9760	9760	0
77	20240923	183800	113407610	9760	9760	9760	9760	0
78	20240923	183700	113407610	9760	9760	9760	9760	0
79	20240923	183600	113407610	9760	9760	9760	9760	0
80	20240923	183500	113407610	9760	9760	9760	9760	0
81	20240923	183400	113407610	9760	9760	9760	9760	0
82	20240923	183300	113407610	9760	9760	9760	9760	0
83	20240923	183200	113407610	9760	9760	9760	9760	0
84	20240923	183100	113407610	9760	9760	9760	9760	0
85	20240923	183000	113407610	9760	9760	9760	9760	0
86	20240923	182900	113407610	9760	9760	9760	9760	0
87	20240923	182800	113407610	9760	9760	9760	9760	0
88	20240923	182700	113407610	9760	9760	9760	9760	0
89	20240923	182600	113407610	9760	9760	9760	9760	0
90	20240923	182500	113407610	9760	9760	9760	9760	0
91	20240923	182400	113407610	9760	9760	9760	9760	0
92	20240923	182300	113407610	9760	9760	9760	9760	2065
93	20240923	182200	113407610	9760	9760	9760	9760	0
94	20240923	182100	113407610	9760	9760	9760	9760	0
95	20240923	182000	113407610	9760	9760	9760	9760	0
96	20240923	181900	113407610	9760	9760	9760	9760	0
97	20240923	181800	113407610	9760	9760	9760	9760	0
98	20240923	181700	113407610	9760	9760	9760	9760	0
99	20240923	181600	113407610	9760	9760	9760	9760	0
100	20240923	181500	113407610	9760	9760	9760	9760	0
101	20240923	181400	113407610	9760	9760	9760	9760	0
102	20240923	181300	113407610	9760	9760	9760	9760	0
103	20240923	181200	113407610	9760	9760	9760	9760	0
104	20240923	181100	113407610	9760	9760	9760	9760	0
105	20240923	181000	113407610	9760	9760	9760	9760	0
106	20240923	180900	113407610	9760	9760	9760	9760	0
107	20240923	180800	113407610	9760	9760	9760	9760	0
108	20240923	180700	113407610	9760	9760	9760	9760	0
109	20240923	180600	113407610	9760	9760	9760	9760	0
110	20240923	180500	113407610	9760	9760	9760	9760	0
111	20240923	180400	113407610	9760	9760	9760	9760	0
112	20240923	180300	113407610	9760	9760	9760	9760	0
113	20240923	180200	113407610	9760	9760	9760	9760	0
114	20240923	180100	113407610	9760	9760	9760	9760	0
115	20240923	180000	113407610	9760	9760	9760	9760	0
116	20240923	175900	113407610	9760	9760	9760	9760	0
117	20240923	175800	113407610	9760	9760	9760	9760	0
118	20240923	175700	113407610	9760	9760	9760	9760	0
119	20240923	175600	113407610	9760	9760	9760	9760	0
120	20240923	175500	113407610	9760	9760	9760	9760	0
121	20240923	175400	113407610	9760	9760	9760	9760	0
122	20240923	175300	113407610	9760	9760	9760	9760	2065
123	20240923	175200	113407610	9760	9760	9760	9760	0
124	20240923	175100	113407610	9760	9760	9760	9760	0
125	20240923	175000	113407610	9760	9760	9760	9760	0
126	20240923	174900	113407610	9760	9760	9760	9760	0
127	20240923	174800	113407610	9760	9760	9760	9760	0
128	20240923	174700	113407610	9760	9760	9760	9760	0
129	20240923	174600	113407610	9760	9760	9760	9760	0
130	20240923	174500	113407610	9760	9760	9760	9760	0
131	20240923	174400	113407610	9760	9760	9760	9760	0
132	20240923	174300	113407610	9760	9760	9760	9760	0
133	20240923	174200	113407610	9760	9760	9760	9760	0
134	20240923	174100	113407610	9760	9760	9760	9760	0
135	20240923	174000	113407610	9760	9760	9760	9760	0
136	20240923	173900	113407610	9760	9760	9760	9760	0
137	20240923	173800	113407610	9760	9760	9760	9760	0
138	20240923	173700	113407610	9760	9760	9760	9760	0
139	20240923	173600	113407610	9760	9760	9760	9760	0
140	20240923	173500	113407610	9760	9760	9760	9760	0
141	20240923	173400	113407610	9760	9760	9760	9760	0
142	20240923	173300	113407610	9760	9760	9760	9760	0
143	20240923	173200	113407610	9760	9760	9760	9760	0
144	20240923	173100	113407610	9760	9760	9760	9760	0
145	20240923	173000	113407610	9760	9760	9760	9760	0
146	20240923	172900	113407610	9760	9760	9760	9760	0
147	20240923	172800	113407610	9760	9760	9760	9760	0
148	20240923	172700	113407610	9760	9760	9760	9760	0
149	20240923	172600	113407610	9760	9760	9760	9760	0
150	20240923	172500	113407610	9760	9760	9760	9760	0
151	20240923	172400	113407610	9760	9760	9760	9760	0
152	20240923	172300	113407610	9760	9760	9760	9760	2065
153	20240923	172200	113407610	9760	9760	9760	9760	0
154	20240923	172100	113407610	9760	9760	9760	9760	0
155	20240923	172000	113407610	9760	9760	9760	9760	0
156	20240923	171900	113407610	9760	9760	9760	9760	0
157	20240923	171800	113407610	9760	9760	9760	9760	0
158	20240923	171700	113407610	9760	9760	9760	9760	0
159	20240923	171600	113407610	9760	9760	9760	9760	0
160	20240923	171500	113407610	9760	9760	9760	9760	0
161	20240923	171400	113407610	9760	9760	9760	9760	0
162	20240923	171300	113407610	9760	9760	9760	9760	0
163	20240923	171200	113407610	9760	9760	9760	9760	0
164	20240923	171100	113407610	9760	9760	9760	9760	0
165	20240923	171000	113407610	9760	9760	9760	9760	0
166	20240923	170900	113407610	9760	9760	9760	9760	0
167	20240923	170800	113407610	9760	9760	9760	9760	0
168	20240923	170700	113407610	9760	9760	9760	9760	0
169	20240923	170600	113407610	9760	9760	9760	9760	0
170	20240923	170500	113407610	9760	9760	9760	9760	0
171	20240923	170400	113407610	9760	9760	9760	9760	0
172	20240923	170300	113407610	9760	9760	9760	9760	0
173	20240923	170200	113407610	9760	9760	9760	9760	0
174	20240923	170100	113407610	9760	9760	9760	9760	0
175	20240923	170000	113407610	9760	9760	9760	9760	0
176	20240923	165900	113407610	9760	9760	9760	9760	0
177	20240923	165800	113407610	9760	9760	9760	9760	0
178	20240923	165700	113407610	9760	9760	9760	9760	0
179	20240923	165600	113407610	9760	9760	9760	9760	0
180	20240923	165500	113407610	9760	9760	9760	9760	0
181	20240923	165400	113407610	9760	9760	9760	9760	0
182	20240923	165300	113407610	9760	9760	9760	9760	2065
183	20240923	165200	113407610	9760	9760	9760	9760	0
184	20240923	165100	113407610	9760	9760	9760	9760	0
185	20240923	165000	113407610	9760	9760	9760	9760	0
186	20240923	164900	113407610	9760	9760	9760	9760	0
187	20240923	164800	113407610	9760	9760	9760	9760	0
188	20240923	164700	113407610	9760	9760	9760	9760	0
189	20240923	164600	113407610	9760	9760	9760	9760	0
190	20240923	164500	113407610	9760	9760	9760	9760	0
191	20240923	164400	113407610	9760	9760	9760	9760	0
192	20240923	164300	113407610	9760	9760	9760	9760	0
193	20240923	164200	113407610	9760	9760	9760	9760	0
194	20240923	164100	113407610	9760	9760	9760	9760	0
195	20240923	164000	113407610	9760	9760	9760	9760	0
196	20240923	163900	113407610	9760	9760	9760	9760	0
197	20240923	163800	113407610	9760	9760	9760	9760	0
198	20240923	163700	113407610	9760	9760	9760	9760	0
199	20240923	163600	113407610	9760	9760	9760	9760	0
200	20240923	163500	113407610	9760	9760	9760	9760	0
201	20240923	163400	113407610	9760	9760	9760	9760	0
202	20240923	163300	113407610	9760	9760	9760	9760	0
203	20240923	163200	113407610	9760	9760	9760	9760	0
204	20240923	163100	113407610	9760	9760	9760	9760	0
205	20240923	163000	113407610	9760	9760	9760	9760	0
206	20240923	162900	113407610	9760	9760	9760	9760	0
207	20240923	162800	113407610	9760	9760	9760	9760	0
208	20240923	162700	113407610	9760	9760	9760	9760	0
209	20240923	162600	113407610	9760	9760	9760	9760	0
210	20240923	162500	113407610	9760	9760	9760	9760	0
211	20240923	162400	113407610	9760	9760	9760	9760	0
212	20240923	162300	113407610	9760	9760	9760	9760	2065
213	20240923	162200	113407610	9760	9760	9760	9760	0
214	20240923	162100	113407610	9760	9760	9760	9760	0
215	20240923	162000	113407610	9760	9760	9760	9760	0
216	20240923	161900	113407610	9760	9760	9760	9760	0
217	20240923	161800	113407610	9760	9760	9760	9760	0
218	20240923	161700	113407610	9760	9760	9760	9760	0
219	20240923	161600	113407610	9760	9760	9760	9760	0
220	20240923	161500	113407610	9760	9760	9760	9760	0
221	20240923	161400	113407610	9760	9760	9760	9760	0
222	20240923	161300	113407610	9760	9760	9760	9760	0
223	20240923	161200	113407610	9760	9760	9760	9760	0
224	20240923	161100	113407610	9760	9760	9760	9760	0
225	20240923	161000	113407610	9760	9760	9760	9760	0
226	20240923	160900	113407610	9760	9760	9760	9760	0
227	20240923	160800	113407610	9760	9760	9760	9760	0
228	20240923	160700	113407610	9760	9760	9760	9760	0
229	20240923	160600	113407610	9760	9760	9760	9760	0
230	20240923	160500	113407610	9760	9760	9760	9760	0
231	20240923	160400	113407610	9760	9760	9760	9760	0
232	20240923	160300	113407610	9760	9760	9760	9760	0
233	20240923	160200	113407610	9760	9760	9760	9760	0
234	20240923	160100	113407610	9760	9760	9760	9760	0
235	20240923	160000	113407610	9760	9760	9760	9760	0
236	20240923	155900	113407610	9760	9760	9760	9760	0
237	20240923	155800	113407610	9760	9760	9760	9760	0
238	20240923	155700	113407610	9760	9760	9760	9760	0
239	20240923	155600	113407610	9760	9760	9760	9760	0
240	20240923	155500	113407610	9760	9760	9760	9760	0
241	20240923	155400	113407610	9760	9760	9760	9760	0
242	20240923	155300	113407610	9760	9760	9760	9760	2065
243	20240923	155200	113407610	9760	9760	9760	9760	0
244	20240923	155100	113407610	9760	9760	9760	9760	0
245	20240923	155000	113407610	9760	9760	9760	9760	0
246	20240923	154900	113407610	9760	9760	9760	9760	0
247	20240923	154800	113407610	9760	9760	9760	9760	0
248	20240923	154700	113407610	9760	9760	9760	9760	0
249	20240923	154600	113407610	9760	9760	9760	9760	0
250	20240923	154500	113407610	9760	9760	9760	9760	0
251	20240923	154400	113407610	9760	9760	9760	9760	0
252	20240923	154300	113407610	9760	9760	9760	9760	0
253	20240923	154200	113407610	9760	9760	9760	9760	0
254	20240923	154100	113407610	9760	9760	9760	9760	0
255	20240923	154000	113407610	9760	9760	9760	9760	0
256	20240923	153900	113407610	9760	9760	9760	9760	0
257	20240923	153800	113407610	9760	9760	9760	9760	0
258	20240923	153700	113407610	9760	9760	9760	9760	0
259	20240923	153600	113407610	9760	9760	9760	9760	0
260	20240923	153500	113407610	9760	9760	9760	9760	0
261	20240923	153400	113407610	9760	9760	9760	9760	0
262	20240923	153300	113407610	9760	9760	9760	9760	0
263	20240923	153200	113407610	9760	9760	9760	9760	0
264	20240923	153100	113407610	9760	9760	9760	9760	0
265	20240923	153000	113407610	9760	9760	9760	9760	2065
266	20240923	152900	93253210	9760	9760	9760	9760	0
267	20240923	152800	93253210	9760	9760	9760	9760	0
268	20240923	152700	93253210	9760	9760	9760	9760	0
269	20240923	152600	93253210	9760	9760	9760	9760	0
270	20240923	152500	93253210	9760	9760	9760	9760	0
271	20240923	152400	93253210	9760	9760	9760	9760	0
272	20240923	152300	93253210	9760	9760	9760	9760	0
273	20240923	152200	93253210	9760	9760	9760	9760	0
274	20240923	152100	93253210	9760	9760	9760	9760	0
275	20240923	152000	93253210	9760	9760	9760	9760	0
276	20240923	151900	93253210	9760	9800	9800	9760	548
277	20240923	151800	87902590	9800	9810	9810	9800	863
278	20240923	151700	79444960	9810	9810	9810	9810	0
279	20240923	151600	79444960	9810	9810	9810	9810	0
280	20240923	151500	79444960	9810	9810	9810	9810	0
281	20240923	151400	79444960	9810	9810	9810	9810	0
282	20240923	151300	79444960	9810	9810	9810	9810	0
283	20240923	151200	79444960	9810	9810	9810	9810	0
284	20240923	151100	79444960	9810	9810	9810	9810	0
285	20240923	151000	79444960	9810	9810	9810	9810	0
286	20240923	150900	79444960	9810	9810	9810	9810	1
287	20240923	150800	79435150	9820	9820	9820	9820	0
288	20240923	150700	79435150	9820	9820	9820	9820	0
289	20240923	150600	79435150	9820	9820	9820	9820	0
290	20240923	150500	79435150	9820	9820	9820	9820	0
291	20240923	150400	79435150	9820	9820	9820	9820	0
292	20240923	150300	79435150	9820	9820	9820	9820	1
293	20240923	150200	79425330	9820	9820	9820	9820	0
294	20240923	150100	79425330	9820	9820	9820	9820	8
295	20240923	150000	79346770	9820	9820	9820	9820	10
296	20240923	145900	79248570	9820	9820	9820	9820	25
297	20240923	145800	79003070	9820	9820	9820	9820	0
298	20240923	145700	79003070	9820	9820	9820	9820	1
299	20240923	145600	78993250	9800	9800	9800	9800	0
300	20240923	145500	78993250	9800	9800	9800	9800	0
301	20240923	145400	78993250	9800	9800	9800	9800	0
302	20240923	145300	78993250	9800	9800	9800	9800	119
303	20240923	145200	77827050	9800	9800	9800	9800	0
304	20240923	145100	77827050	9800	9800	9800	9800	0
305	20240923	145000	77827050	9800	9760	9800	9760	2
306	20240923	144900	77807490	9730	9810	9810	9730	1085
307	20240923	144800	67220210	9830	9830	9830	9830	0
308	20240923	144700	67220210	9830	9830	9830	9830	0
309	20240923	144600	67220210	9830	9830	9830	9830	0
310	20240923	144500	67220210	9830	9830	9830	9830	0
311	20240923	144400	67220210	9830	9830	9830	9830	0
312	20240923	144300	67220210	9830	9830	9830	9830	0
313	20240923	144200	67220210	9830	9830	9830	9830	20
314	20240923	144100	67023610	9830	9830	9830	9830	244
315	20240923	144000	64625090	9830	9830	9830	9830	0
316	20240923	143900	64625090	9830	9830	9830	9830	0
317	20240923	143800	64625090	9830	9830	9830	9830	0
318	20240923	143700	64625090	9830	9830	9830	9830	0
319	20240923	143600	64625090	9830	9830	9830	9830	0
320	20240923	143500	64625090	9830	9830	9830	9830	0
321	20240923	143400	64625090	9830	9830	9830	9830	0
322	20240923	143300	64625090	9830	9830	9830	9830	0
323	20240923	143200	64625090	9830	9830	9830	9830	0
324	20240923	143100	64625090	9830	9830	9830	9830	0
325	20240923	143000	64625090	9830	9830	9830	9830	0
326	20240923	142900	64625090	9830	9780	9830	9780	2
327	20240923	142800	64605480	9780	9780	9780	9780	0
328	20240923	142700	64605480	9780	9780	9780	9780	0
329	20240923	142600	64605480	9780	9780	9780	9780	0
330	20240923	142500	64605480	9780	9780	9780	9780	0
331	20240923	142400	64605480	9780	9780	9780	9780	0
332	20240923	142300	64605480	9780	9780	9780	9780	0
333	20240923	142200	64605480	9780	9780	9780	9780	0
334	20240923	142100	64605480	9780	9780	9780	9780	0
335	20240923	142000	64605480	9780	9780	9780	9780	0
336	20240923	141900	64605480	9780	9780	9780	9780	0
337	20240923	141800	64605480	9780	9780	9780	9780	0
338	20240923	141700	64605480	9780	9780	9780	9780	0
339	20240923	141600	64605480	9780	9780	9780	9780	0
340	20240923	141500	64605480	9780	9780	9780	9780	0
341	20240923	141400	64605480	9780	9780	9780	9780	0
342	20240923	141300	64605480	9780	9780	9780	9780	0
343	20240923	141200	64605480	9780	9780	9780	9780	0
344	20240923	141100	64605480	9780	9780	9830	9780	3
345	20240923	141000	64576090	9780	9780	9780	9780	0
346	20240923	140900	64576090	9780	9780	9780	9780	0
347	20240923	140800	64576090	9780	9780	9780	9780	0
348	20240923	140700	64576090	9780	9780	9780	9780	0
349	20240923	140600	64576090	9780	9780	9780	9780	0
350	20240923	140500	64576090	9780	9780	9780	9780	0
351	20240923	140400	64576090	9780	9780	9780	9780	0
352	20240923	140300	64576090	9780	9780	9780	9780	0
353	20240923	140200	64576090	9780	9780	9780	9780	0
354	20240923	140100	64576090	9780	9780	9780	9780	50
355	20240923	140000	64087090	9770	9770	9770	9770	0
356	20240923	135900	64087090	9770	9770	9770	9770	0
357	20240923	135800	64087090	9770	9770	9770	9770	0
358	20240923	135700	64087090	9770	9770	9770	9770	0
359	20240923	135600	64087090	9770	9770	9770	9770	0
360	20240923	135500	64087090	9770	9770	9770	9770	0
361	20240923	135400	64087090	9770	9770	9770	9770	0
362	20240923	135300	64087090	9770	9770	9770	9770	0
363	20240923	135200	64087090	9770	9770	9770	9770	0
364	20240923	135100	64087090	9770	9770	9770	9770	0
365	20240923	135000	64087090	9770	9770	9770	9770	0
366	20240923	134900	64087090	9770	9770	9770	9770	0
367	20240923	134800	64087090	9770	9770	9770	9770	0
368	20240923	134700	64087090	9770	9770	9770	9770	0
369	20240923	134600	64087090	9770	9770	9770	9770	0
370	20240923	134500	64087090	9770	9770	9770	9770	0
371	20240923	134400	64087090	9770	9770	9770	9770	0
372	20240923	134300	64087090	9770	9770	9770	9770	0
373	20240923	134200	64087090	9770	9770	9770	9770	0
374	20240923	134100	64087090	9770	9770	9770	9770	0
375	20240923	134000	64087090	9770	9770	9770	9770	0
376	20240923	133900	64087090	9770	9770	9770	9770	0
377	20240923	133800	64087090	9770	9770	9770	9770	0
378	20240923	133700	64087090	9770	9770	9770	9770	0
379	20240923	133600	64087090	9770	9770	9770	9770	220
380	20240923	133500	61937690	9780	9780	9780	9780	0
381	20240923	133400	61937690	9780	9780	9780	9780	0
382	20240923	133300	61937690	9780	9780	9780	9780	0
383	20240923	133200	61937690	9780	9780	9780	9780	0
384	20240923	133100	61937690	9780	9780	9780	9780	0
385	20240923	133000	61937690	9780	9780	9780	9780	20
386	20240923	132900	61742090	9850	9850	9850	9850	0
387	20240923	132800	61742090	9850	9850	9850	9850	0
388	20240923	132700	61742090	9850	9850	9850	9850	0
389	20240923	132600	61742090	9850	9850	9850	9850	0
390	20240923	132500	61742090	9850	9850	9850	9850	0
391	20240923	132400	61742090	9850	9850	9850	9850	0
392	20240923	132300	61742090	9850	9850	9850	9850	4
393	20240923	132200	61702690	9860	9860	9860	9860	0
394	20240923	132100	61702690	9860	9860	9860	9860	0
395	20240923	132000	61702690	9860	9860	9860	9860	0
396	20240923	131900	61702690	9860	9860	9860	9860	0
397	20240923	131800	61702690	9860	9860	9860	9860	0
398	20240923	131700	61702690	9860	9860	9860	9860	0
399	20240923	131600	61702690	9860	9860	9860	9860	0
400	20240923	131500	61702690	9860	9860	9860	9860	0
401	20240923	131400	61702690	9860	9860	9860	9860	0
402	20240923	131300	61702690	9860	9860	9860	9860	0
403	20240923	131200	61702690	9860	9860	9860	9860	0
404	20240923	131100	61702690	9860	9860	9860	9860	0
405	20240923	131000	61702690	9860	9860	9860	9860	0
406	20240923	130900	61702690	9860	9860	9860	9860	0
407	20240923	130800	61702690	9860	9860	9860	9860	0
408	20240923	130700	61702690	9860	9860	9860	9860	0
409	20240923	130600	61702690	9860	9860	9860	9860	2
410	20240923	130500	61682970	9870	9870	9870	9870	0
411	20240923	130400	61682970	9870	9870	9870	9870	0
412	20240923	130300	61682970	9870	9870	9870	9870	35
413	20240923	130200	61337520	9870	9870	9870	9870	1
414	20240923	130100	61327650	9870	9870	9870	9870	1
415	20240923	130000	61317780	9870	9870	9870	9870	1
416	20240923	125900	61307910	9860	9860	9860	9860	0
417	20240923	125800	61307910	9860	9860	9860	9860	0
418	20240923	125700	61307910	9860	9860	9860	9860	0
419	20240923	125600	61307910	9860	9860	9860	9860	5
420	20240923	125500	61258610	9760	9760	9760	9760	0
421	20240923	125400	61258610	9760	9760	9760	9760	0
422	20240923	125300	61258610	9760	9810	9810	9760	654
423	20240923	125200	54869100	9860	9860	9860	9860	0
424	20240923	125100	54869100	9860	9860	9860	9860	0
425	20240923	125000	54869100	9860	9860	9860	9860	0
426	20240923	124900	54869100	9860	9820	9860	9820	386
427	20240923	124800	51069500	9820	9820	9820	9820	0
428	20240923	124700	51069500	9820	9820	9820	9820	0
429	20240923	124600	51069500	9820	9820	9820	9820	0
430	20240923	124500	51069500	9820	9820	9820	9820	0
431	20240923	124400	51069500	9820	9820	9820	9820	0
432	20240923	124300	51069500	9820	9820	9820	9820	0
433	20240923	124200	51069500	9820	9820	9820	9820	0
434	20240923	124100	51069500	9820	9820	9820	9820	0
435	20240923	124000	51069500	9820	9820	9820	9820	0
436	20240923	123900	51069500	9820	9820	9820	9820	0
437	20240923	123800	51069500	9820	9820	9820	9820	0
438	20240923	123700	51069500	9820	9820	9820	9820	0
439	20240923	123600	51069500	9820	9820	9820	9820	0
440	20240923	123500	51069500	9820	9820	9820	9820	0
441	20240923	123400	51069500	9820	9820	9820	9820	0
442	20240923	123300	51069500	9820	9820	9820	9820	0
443	20240923	123200	51069500	9820	9820	9820	9820	0
444	20240923	123100	51069500	9820	9820	9820	9820	3
445	20240923	123000	51040040	9800	9800	9800	9800	0
446	20240923	122900	51040040	9800	9800	9800	9800	0
447	20240923	122800	51040040	9800	9800	9800	9800	0
448	20240923	122700	51040040	9800	9800	9800	9800	0
449	20240923	122600	51040040	9800	9800	9800	9800	0
450	20240923	122500	51040040	9800	9800	9800	9800	0
451	20240923	122400	51040040	9800	9800	9800	9800	0
452	20240923	122300	51040040	9800	9800	9800	9800	0
453	20240923	122200	51040040	9800	9800	9800	9800	0
454	20240923	122100	51040040	9800	9800	9800	9800	0
455	20240923	122000	51040040	9800	9790	9800	9790	2
456	20240923	121900	51020450	9800	9810	9810	9800	32
457	20240923	121800	50706840	9820	9820	9820	9820	0
458	20240923	121700	50706840	9820	9820	9820	9820	1
459	20240923	121600	50697020	9820	9800	9820	9800	2
460	20240923	121500	50677400	9810	9810	9810	9810	1
461	20240923	121400	50667590	9820	9820	9820	9820	0
462	20240923	121300	50667590	9820	9820	9820	9820	0
463	20240923	121200	50667590	9820	9820	9820	9820	0
464	20240923	121100	50667590	9820	9820	9820	9820	0
465	20240923	121000	50667590	9820	9820	9820	9820	0
466	20240923	120900	50667590	9820	9820	9820	9820	0
467	20240923	120800	50667590	9820	9820	9820	9820	0
468	20240923	120700	50667590	9820	9820	9820	9820	0
469	20240923	120600	50667590	9820	9820	9820	9820	0
470	20240923	120500	50667590	9820	9820	9820	9820	0
471	20240923	120400	50667590	9820	9820	9820	9820	0
472	20240923	120300	50667590	9820	9820	9820	9820	1
473	20240923	120200	50657770	9770	9770	9770	9770	0
474	20240923	120100	50657770	9770	9770	9770	9770	0
475	20240923	120000	50657770	9770	9770	9770	9770	0
476	20240923	115900	50657770	9770	9770	9770	9770	0
477	20240923	115800	50657770	9770	9770	9770	9770	0
478	20240923	115700	50657770	9770	9770	9770	9770	0
479	20240923	115600	50657770	9770	9780	9780	9770	2000
480	20240923	115500	31115170	9760	9760	9760	9760	0
481	20240923	115400	31115170	9760	9850	9850	9760	2000
482	20240923	115300	11540640	9850	9850	9850	9850	0
483	20240923	115200	11540640	9850	9850	9850	9850	0
484	20240923	115100	11540640	9850	9850	9850	9850	0
485	20240923	115000	11540640	9850	9850	9850	9850	0
486	20240923	114900	11540640	9850	9850	9850	9850	0
487	20240923	114800	11540640	9850	9850	9850	9850	36
488	20240923	114700	11186040	9850	9860	9860	9850	73
489	20240923	114600	10466940	9860	9860	9860	9860	0
490	20240923	114500	10466940	9860	9860	9860	9860	0
491	20240923	114400	10466940	9860	9860	9860	9860	0
492	20240923	114300	10466940	9860	9860	9860	9860	0
493	20240923	114200	10466940	9860	9860	9860	9860	0
494	20240923	114100	10466940	9860	9860	9860	9860	0
495	20240923	114000	10466940	9860	9860	9860	9860	0
496	20240923	113900	10466940	9860	9860	9860	9860	0
497	20240923	113800	10466940	9860	9860	9860	9860	0
498	20240923	113700	10466940	9860	9860	9860	9860	0
499	20240923	113600	10466940	9860	9860	9860	9860	0
500	20240923	113500	10466940	9860	9860	9860	9860	0
501	20240923	113400	10466940	9860	9860	9860	9860	0
502	20240923	113300	10466940	9860	9860	9860	9860	0
503	20240923	113200	10466940	9860	9860	9860	9860	0
504	20240923	113100	10466940	9860	9860	9860	9860	0
505	20240923	113000	10466940	9860	9860	9860	9860	0
506	20240923	112900	10466940	9860	9860	9860	9860	0
507	20240923	112800	10466940	9860	9860	9860	9860	0
508	20240923	112700	10466940	9860	9860	9860	9860	0
509	20240923	112600	10466940	9860	9860	9860	9860	0
510	20240923	112500	10466940	9860	9860	9860	9860	0
511	20240923	112400	10466940	9860	9860	9860	9860	0
512	20240923	112300	10466940	9860	9860	9860	9860	0
513	20240923	112200	10466940	9860	9890	9890	9860	11
514	20240923	112100	10358450	9850	9850	9850	9850	0
515	20240923	112000	10358450	9850	9850	9850	9850	0
516	20240923	111900	10358450	9850	9850	9850	9850	0
517	20240923	111800	10358450	9850	9850	9850	9850	33
518	20240923	111700	10033400	9900	9900	9900	9900	0
519	20240923	111600	10033400	9900	9900	9900	9900	0
520	20240923	111500	10033400	9900	9900	9900	9900	0
521	20240923	111400	10033400	9900	9900	9900	9900	0
522	20240923	111300	10033400	9900	9900	9900	9900	0
523	20240923	111200	10033400	9900	9900	9900	9900	0
524	20240923	111100	10033400	9900	9900	9900	9900	0
525	20240923	111000	10033400	9900	9900	9900	9900	0
526	20240923	110900	10033400	9900	9900	9900	9900	0
527	20240923	110800	10033400	9900	9900	9900	9900	0
528	20240923	110700	10033400	9900	9900	9900	9900	0
529	20240923	110600	10033400	9900	9900	9900	9900	0
530	20240923	110500	10033400	9900	9900	9900	9900	0
531	20240923	110400	10033400	9900	9900	9900	9900	0
532	20240923	110300	10033400	9900	9900	9900	9900	0
533	20240923	110200	10033400	9900	9900	9900	9900	0
534	20240923	110100	10033400	9900	9900	9900	9900	0
535	20240923	110000	10033400	9900	9900	9900	9900	0
536	20240923	105900	10033400	9900	9900	9900	9900	0
537	20240923	105800	10033400	9900	9900	9900	9900	0
538	20240923	105700	10033400	9900	9900	9900	9900	0
539	20240923	105600	10033400	9900	9900	9900	9900	0
540	20240923	105500	10033400	9900	9900	9900	9900	0
541	20240923	105400	10033400	9900	9900	9900	9900	0
542	20240923	105300	10033400	9900	9900	9900	9900	0
543	20240923	105200	10033400	9900	9900	9900	9900	0
544	20240923	105100	10033400	9900	9900	9900	9900	0
545	20240923	105000	10033400	9900	9900	9900	9900	0
546	20240923	104900	10033400	9900	9900	9900	9900	0
547	20240923	104800	10033400	9900	9900	9900	9900	0
548	20240923	104700	10033400	9900	9900	9900	9900	0
549	20240923	104600	10033400	9900	9900	9900	9900	0
550	20240923	104500	10033400	9900	9900	9900	9900	2
551	20240923	104400	10013600	9900	9900	9900	9900	0
552	20240923	104300	10013600	9900	9900	9900	9900	0
553	20240923	104200	10013600	9900	9900	9900	9900	0
554	20240923	104100	10013600	9900	9900	9900	9900	0
555	20240923	104000	10013600	9900	9900	9900	9900	0
556	20240923	103900	10013600	9900	9900	9900	9900	0
557	20240923	103800	10013600	9900	9900	9900	9900	0
558	20240923	103700	10013600	9900	9900	9900	9900	0
559	20240923	103600	10013600	9900	9900	9900	9900	0
560	20240923	103500	10013600	9900	9900	9900	9900	0
561	20240923	103400	10013600	9900	9900	9900	9900	0
562	20240923	103300	10013600	9900	9900	9900	9900	0
563	20240923	103200	10013600	9900	9900	9900	9900	0
564	20240923	103100	10013600	9900	9900	9900	9900	0
565	20240923	103000	10013600	9900	9900	9900	9900	0
566	20240923	102900	10013600	9900	9900	9900	9900	0
567	20240923	102800	10013600	9900	9900	9900	9900	0
568	20240923	102700	10013600	9900	9900	9900	9900	0
569	20240923	102600	10013600	9900	9900	9900	9900	0
570	20240923	102500	10013600	9900	9900	9900	9900	0
571	20240923	102400	10013600	9900	9900	9900	9900	0
572	20240923	102300	10013600	9900	9900	9900	9900	0
573	20240923	102200	10013600	9900	9900	9900	9900	0
574	20240923	102100	10013600	9900	9900	9900	9900	0
575	20240923	102000	10013600	9900	9900	9900	9900	0
576	20240923	101900	10013600	9900	9900	9900	9900	0
577	20240923	101800	10013600	9900	9900	9900	9900	0
578	20240923	101700	10013600	9900	9900	9900	9900	0
579	20240923	101600	10013600	9900	9900	9900	9900	0
580	20240923	101500	10013600	9900	9900	9900	9900	0
581	20240923	101400	10013600	9900	9900	9900	9900	0
582	20240923	101300	10013600	9900	9900	9900	9900	0
583	20240923	101200	10013600	9900	9900	9900	9900	0
584	20240923	101100	10013600	9900	9900	9900	9900	0
585	20240923	101000	10013600	9900	9900	9900	9900	0
586	20240923	100900	10013600	9900	9900	9900	9900	0
587	20240923	100800	10013600	9900	9900	9900	9900	0
588	20240923	100700	10013600	9900	9900	9900	9900	0
589	20240923	100600	10013600	9900	9900	9900	9900	0
590	20240923	100500	10013600	9900	9900	9900	9900	0
591	20240923	100400	10013600	9900	9900	9900	9900	0
592	20240923	100300	10013600	9900	9900	9900	9900	0
593	20240923	100200	10013600	9900	9900	9900	9900	0
594	20240923	100100	10013600	9900	9900	9900	9900	0
595	20240923	100000	10013600	9900	9900	9900	9900	0
596	20240923	095900	10013600	9900	9900	9900	9900	0
597	20240923	095800	10013600	9900	9900	9900	9900	0
598	20240923	095700	10013600	9900	9900	9900	9900	0
599	20240923	095600	10013600	9900	9900	9900	9900	0
600	20240923	095500	10013600	9900	9900	9900	9900	0
601	20240923	095400	10013600	9900	9900	9900	9900	0
602	20240923	095300	10013600	9900	9900	9900	9900	0
603	20240923	095200	10013600	9900	9900	9900	9900	0
604	20240923	095100	10013600	9900	9900	9900	9900	0
605	20240923	095000	10013600	9900	9900	9900	9900	8
606	20240923	094900	9934400	9900	9900	9900	9900	0
607	20240923	094800	9934400	9900	9900	9900	9900	0
608	20240923	094700	9934400	9900	9900	9900	9900	0
609	20240923	094600	9934400	9900	9900	9900	9900	1
610	20240923	094500	9924500	9900	9900	9900	9900	0
611	20240923	094400	9924500	9900	9900	9900	9900	10
612	20240923	094300	9825500	9900	9900	9900	9900	3
613	20240923	094200	9795800	9900	9900	9900	9900	1
614	20240923	094100	9785900	9840	9840	9840	9840	0
615	20240923	094000	9785900	9840	9840	9840	9840	0
616	20240923	093900	9785900	9840	9840	9840	9840	0
617	20240923	093800	9785900	9840	9840	9840	9840	0
618	20240923	093700	9785900	9840	9840	9840	9840	0
619	20240923	093600	9785900	9840	9840	9840	9840	0
620	20240923	093500	9785900	9840	9840	9840	9840	0
621	20240923	093400	9785900	9840	9840	9840	9840	1
622	20240923	093300	9776060	9840	9840	9840	9840	0
623	20240923	093200	9776060	9840	9890	9890	9840	200
624	20240923	093100	7807000	9890	9890	9890	9890	1
625	20240923	093000	7797110	9900	9900	9900	9880	7
626	20240923	092900	7727830	9850	9850	9850	9850	0
627	20240923	092800	7727830	9850	9850	9850	9850	0
628	20240923	092700	7727830	9850	9850	9850	9850	0
629	20240923	092600	7727830	9850	9850	9850	9850	0
630	20240923	092500	7727830	9850	9850	9850	9850	0
631	20240923	092400	7727830	9850	9850	9850	9850	99
632	20240923	092300	6752680	9910	9910	9910	9910	0
633	20240923	092200	6752680	9910	9910	9910	9910	0
634	20240923	092100	6752680	9910	9910	9910	9910	0
635	20240923	092000	6752680	9910	9910	9910	9910	0
636	20240923	091900	6752680	9910	9910	9910	9910	0
637	20240923	091800	6752680	9910	9910	9910	9910	0
638	20240923	091700	6752680	9910	9910	9910	9910	0
639	20240923	091600	6752680	9910	9910	9910	9910	0
640	20240923	091500	6752680	9910	9910	9910	9910	0
641	20240923	091400	6752680	9910	9910	9910	9910	0
642	20240923	091300	6752680	9910	9910	9910	9910	0
643	20240923	091200	6752680	9910	9910	9910	9910	0
644	20240923	091100	6752680	9910	9910	9910	9910	0
645	20240923	091000	6752680	9910	9910	9910	9910	3
646	20240923	090900	6722950	9910	9840	9910	9840	51
647	20240923	090800	6221040	9840	9840	9840	9840	49
648	20240923	090700	5738880	9840	9840	9840	9840	0
649	20240923	090600	5738880	9840	9840	9840	9840	1
650	20240923	090500	5729040	9810	9810	9810	9810	0
651	20240923	090400	5729040	9810	9810	9810	9810	0
652	20240923	090300	5729040	9810	9810	9810	9810	0
653	20240923	090200	5729040	9810	9810	9810	9810	0
654	20240923	090100	5729040	9810	9810	9810	9810	0
655	20240923	090000	5729040	9810	9810	9810	9810	584