KissMeData/363250/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211500	227291650	9690	9690	9690	9690	101
3	20240913	211400	227291650	9690	9690	9690	9690	0
4	20240913	211300	227291650	9690	9690	9690	9690	0
5	20240913	211200	227291650	9690	9690	9690	9690	0
6	20240913	211100	227291650	9690	9690	9690	9690	0
7	20240913	211000	227291650	9690	9690	9690	9690	0
8	20240913	210900	227291650	9690	9690	9690	9690	0
9	20240913	210800	227291650	9690	9690	9690	9690	0
10	20240913	210700	227291650	9690	9690	9690	9690	0
11	20240913	210600	227291650	9690	9690	9690	9690	0
12	20240913	210500	227291650	9690	9690	9690	9690	0
13	20240913	210400	227291650	9690	9690	9690	9690	0
14	20240913	210300	227291650	9690	9690	9690	9690	0
15	20240913	210200	227291650	9690	9690	9690	9690	0
16	20240913	210100	227291650	9690	9690	9690	9690	0
17	20240913	210000	227291650	9690	9690	9690	9690	0
18	20240913	205900	227291650	9690	9690	9690	9690	0
19	20240913	205800	227291650	9690	9690	9690	9690	0
20	20240913	205700	227291650	9690	9690	9690	9690	0
21	20240913	205600	227291650	9690	9690	9690	9690	0
22	20240913	205500	227291650	9690	9690	9690	9690	0
23	20240913	205400	227291650	9690	9690	9690	9690	0
24	20240913	205300	227291650	9690	9690	9690	9690	0
25	20240913	205200	227291650	9690	9690	9690	9690	0
26	20240913	205100	227291650	9690	9690	9690	9690	0
27	20240913	205000	227291650	9690	9690	9690	9690	0
28	20240913	204900	227291650	9690	9690	9690	9690	0
29	20240913	204800	227291650	9690	9690	9690	9690	0
30	20240913	204700	227291650	9690	9690	9690	9690	0
31	20240913	204600	227291650	9690	9690	9690	9690	0
32	20240913	204500	227291650	9690	9690	9690	9690	101
33	20240913	204400	227291650	9690	9690	9690	9690	0
34	20240913	204300	227291650	9690	9690	9690	9690	0
35	20240913	204200	227291650	9690	9690	9690	9690	0
36	20240913	204100	227291650	9690	9690	9690	9690	0
37	20240913	204000	227291650	9690	9690	9690	9690	0
38	20240913	203900	227291650	9690	9690	9690	9690	0
39	20240913	203800	227291650	9690	9690	9690	9690	0
40	20240913	203700	227291650	9690	9690	9690	9690	0
41	20240913	203600	227291650	9690	9690	9690	9690	0
42	20240913	203500	227291650	9690	9690	9690	9690	0
43	20240913	203400	227291650	9690	9690	9690	9690	0
44	20240913	203300	227291650	9690	9690	9690	9690	0
45	20240913	203200	227291650	9690	9690	9690	9690	0
46	20240913	203100	227291650	9690	9690	9690	9690	0
47	20240913	203000	227291650	9690	9690	9690	9690	0
48	20240913	202900	227291650	9690	9690	9690	9690	0
49	20240913	202800	227291650	9690	9690	9690	9690	0
50	20240913	202700	227291650	9690	9690	9690	9690	0
51	20240913	202600	227291650	9690	9690	9690	9690	0
52	20240913	202500	227291650	9690	9690	9690	9690	0
53	20240913	202400	227291650	9690	9690	9690	9690	0
54	20240913	202300	227291650	9690	9690	9690	9690	0
55	20240913	202200	227291650	9690	9690	9690	9690	0
56	20240913	202100	227291650	9690	9690	9690	9690	0
57	20240913	202000	227291650	9690	9690	9690	9690	0
58	20240913	201900	227291650	9690	9690	9690	9690	0
59	20240913	201800	227291650	9690	9690	9690	9690	0
60	20240913	201700	227291650	9690	9690	9690	9690	0
61	20240913	201600	227291650	9690	9690	9690	9690	0
62	20240913	201500	227291650	9690	9690	9690	9690	101
63	20240913	201400	227291650	9690	9690	9690	9690	0
64	20240913	201300	227291650	9690	9690	9690	9690	0
65	20240913	201200	227291650	9690	9690	9690	9690	0
66	20240913	201100	227291650	9690	9690	9690	9690	0
67	20240913	201000	227291650	9690	9690	9690	9690	0
68	20240913	200900	227291650	9690	9690	9690	9690	0
69	20240913	200800	227291650	9690	9690	9690	9690	0
70	20240913	200700	227291650	9690	9690	9690	9690	0
71	20240913	200600	227291650	9690	9690	9690	9690	0
72	20240913	200500	227291650	9690	9690	9690	9690	0
73	20240913	200400	227291650	9690	9690	9690	9690	0
74	20240913	200300	227291650	9690	9690	9690	9690	0
75	20240913	200200	227291650	9690	9690	9690	9690	0
76	20240913	200100	227291650	9690	9690	9690	9690	0
77	20240913	200000	227291650	9690	9690	9690	9690	0
78	20240913	195900	227291650	9690	9690	9690	9690	0
79	20240913	195800	227291650	9690	9690	9690	9690	0
80	20240913	195700	227291650	9690	9690	9690	9690	0
81	20240913	195600	227291650	9690	9690	9690	9690	0
82	20240913	195500	227291650	9690	9690	9690	9690	0
83	20240913	195400	227291650	9690	9690	9690	9690	0
84	20240913	195300	227291650	9690	9690	9690	9690	0
85	20240913	195200	227291650	9690	9690	9690	9690	0
86	20240913	195100	227291650	9690	9690	9690	9690	0
87	20240913	195000	227291650	9690	9690	9690	9690	0
88	20240913	194900	227291650	9690	9690	9690	9690	0
89	20240913	194800	227291650	9690	9690	9690	9690	0
90	20240913	194700	227291650	9690	9690	9690	9690	0
91	20240913	194600	227291650	9690	9690	9690	9690	0
92	20240913	194500	227291650	9690	9690	9690	9690	101
93	20240913	194400	227291650	9690	9690	9690	9690	0
94	20240913	194300	227291650	9690	9690	9690	9690	0
95	20240913	194200	227291650	9690	9690	9690	9690	0
96	20240913	194100	227291650	9690	9690	9690	9690	0
97	20240913	194000	227291650	9690	9690	9690	9690	0
98	20240913	193900	227291650	9690	9690	9690	9690	0
99	20240913	193800	227291650	9690	9690	9690	9690	0
100	20240913	193700	227291650	9690	9690	9690	9690	0
101	20240913	193600	227291650	9690	9690	9690	9690	0
102	20240913	193500	227291650	9690	9690	9690	9690	0
103	20240913	193400	227291650	9690	9690	9690	9690	0
104	20240913	193300	227291650	9690	9690	9690	9690	0
105	20240913	193200	227291650	9690	9690	9690	9690	0
106	20240913	193100	227291650	9690	9690	9690	9690	0
107	20240913	193000	227291650	9690	9690	9690	9690	0
108	20240913	192900	227291650	9690	9690	9690	9690	0
109	20240913	192800	227291650	9690	9690	9690	9690	0
110	20240913	192700	227291650	9690	9690	9690	9690	0
111	20240913	192600	227291650	9690	9690	9690	9690	0
112	20240913	192500	227291650	9690	9690	9690	9690	0
113	20240913	192400	227291650	9690	9690	9690	9690	0
114	20240913	192300	227291650	9690	9690	9690	9690	0
115	20240913	192200	227291650	9690	9690	9690	9690	0
116	20240913	192100	227291650	9690	9690	9690	9690	0
117	20240913	192000	227291650	9690	9690	9690	9690	0
118	20240913	191900	227291650	9690	9690	9690	9690	0
119	20240913	191800	227291650	9690	9690	9690	9690	0
120	20240913	191700	227291650	9690	9690	9690	9690	0
121	20240913	191600	227291650	9690	9690	9690	9690	0
122	20240913	191500	227291650	9690	9690	9690	9690	101
123	20240913	191400	227291650	9690	9690	9690	9690	0
124	20240913	191300	227291650	9690	9690	9690	9690	0
125	20240913	191200	227291650	9690	9690	9690	9690	0
126	20240913	191100	227291650	9690	9690	9690	9690	0
127	20240913	191000	227291650	9690	9690	9690	9690	0
128	20240913	190900	227291650	9690	9690	9690	9690	0
129	20240913	190800	227291650	9690	9690	9690	9690	0
130	20240913	190700	227291650	9690	9690	9690	9690	0
131	20240913	190600	227291650	9690	9690	9690	9690	0
132	20240913	190500	227291650	9690	9690	9690	9690	0
133	20240913	190400	227291650	9690	9690	9690	9690	0
134	20240913	190300	227291650	9690	9690	9690	9690	0
135	20240913	190200	227291650	9690	9690	9690	9690	0
136	20240913	190100	227291650	9690	9690	9690	9690	0
137	20240913	190000	227291650	9690	9690	9690	9690	0
138	20240913	185900	227291650	9690	9690	9690	9690	0
139	20240913	185800	227291650	9690	9690	9690	9690	0
140	20240913	185700	227291650	9690	9690	9690	9690	0
141	20240913	185600	227291650	9690	9690	9690	9690	0
142	20240913	185500	227291650	9690	9690	9690	9690	0
143	20240913	185400	227291650	9690	9690	9690	9690	0
144	20240913	185300	227291650	9690	9690	9690	9690	0
145	20240913	185200	227291650	9690	9690	9690	9690	0
146	20240913	185100	227291650	9690	9690	9690	9690	0
147	20240913	185000	227291650	9690	9690	9690	9690	0
148	20240913	184900	227291650	9690	9690	9690	9690	0
149	20240913	184800	227291650	9690	9690	9690	9690	0
150	20240913	184700	227291650	9690	9690	9690	9690	0
151	20240913	184600	227291650	9690	9690	9690	9690	0
152	20240913	184500	227291650	9690	9690	9690	9690	101
153	20240913	184400	227291650	9690	9690	9690	9690	0
154	20240913	184300	227291650	9690	9690	9690	9690	0
155	20240913	184200	227291650	9690	9690	9690	9690	0
156	20240913	184100	227291650	9690	9690	9690	9690	0
157	20240913	184000	227291650	9690	9690	9690	9690	0
158	20240913	183900	227291650	9690	9690	9690	9690	0
159	20240913	183800	227291650	9690	9690	9690	9690	0
160	20240913	183700	227291650	9690	9690	9690	9690	0
161	20240913	183600	227291650	9690	9690	9690	9690	0
162	20240913	183500	227291650	9690	9690	9690	9690	0
163	20240913	183400	227291650	9690	9690	9690	9690	0
164	20240913	183300	227291650	9690	9690	9690	9690	0
165	20240913	183200	227291650	9690	9690	9690	9690	0
166	20240913	183100	227291650	9690	9690	9690	9690	0
167	20240913	183000	227291650	9690	9690	9690	9690	0
168	20240913	182900	227291650	9690	9690	9690	9690	0
169	20240913	182800	227291650	9690	9690	9690	9690	0
170	20240913	182700	227291650	9690	9690	9690	9690	0
171	20240913	182600	227291650	9690	9690	9690	9690	0
172	20240913	182500	227291650	9690	9690	9690	9690	0
173	20240913	182400	227291650	9690	9690	9690	9690	0
174	20240913	182300	227291650	9690	9690	9690	9690	0
175	20240913	182200	227291650	9690	9690	9690	9690	0
176	20240913	182100	227291650	9690	9690	9690	9690	0
177	20240913	182000	227291650	9690	9690	9690	9690	0
178	20240913	181900	227291650	9690	9690	9690	9690	0
179	20240913	181800	227291650	9690	9690	9690	9690	0
180	20240913	181700	227291650	9690	9690	9690	9690	0
181	20240913	181600	227291650	9690	9690	9690	9690	0
182	20240913	181500	227291650	9690	9690	9690	9690	101
183	20240913	181400	227291650	9690	9690	9690	9690	0
184	20240913	181300	227291650	9690	9690	9690	9690	0
185	20240913	181200	227291650	9690	9690	9690	9690	0
186	20240913	181100	227291650	9690	9690	9690	9690	0
187	20240913	181000	227291650	9690	9690	9690	9690	0
188	20240913	180900	227291650	9690	9690	9690	9690	0
189	20240913	180800	227291650	9690	9690	9690	9690	0
190	20240913	180700	227291650	9690	9690	9690	9690	0
191	20240913	180600	227291650	9690	9690	9690	9690	0
192	20240913	180500	227291650	9690	9690	9690	9690	0
193	20240913	180400	227291650	9690	9690	9690	9690	0
194	20240913	180300	227291650	9690	9690	9690	9690	0
195	20240913	180200	227291650	9690	9690	9690	9690	0
196	20240913	180100	227291650	9690	9690	9690	9690	0
197	20240913	180000	227291650	9690	9690	9690	9690	0
198	20240913	175900	227291650	9690	9690	9690	9690	0
199	20240913	175800	227291650	9690	9690	9690	9690	0
200	20240913	175700	227291650	9690	9690	9690	9690	0
201	20240913	175600	227291650	9690	9690	9690	9690	0
202	20240913	175500	227291650	9690	9690	9690	9690	0
203	20240913	175400	227291650	9690	9690	9690	9690	0
204	20240913	175300	227291650	9690	9690	9690	9690	0
205	20240913	175200	227291650	9690	9690	9690	9690	0
206	20240913	175100	227291650	9690	9690	9690	9690	0
207	20240913	175000	227291650	9690	9690	9690	9690	0
208	20240913	174900	227291650	9690	9690	9690	9690	0
209	20240913	174800	227291650	9690	9690	9690	9690	0
210	20240913	174700	227291650	9690	9690	9690	9690	0
211	20240913	174600	227291650	9690	9690	9690	9690	0
212	20240913	174500	227291650	9690	9690	9690	9690	101
213	20240913	174400	227291650	9690	9690	9690	9690	0
214	20240913	174300	227291650	9690	9690	9690	9690	0
215	20240913	174200	227291650	9690	9690	9690	9690	0
216	20240913	174100	227291650	9690	9690	9690	9690	0
217	20240913	174000	227291650	9690	9690	9690	9690	0
218	20240913	173900	227291650	9690	9690	9690	9690	0
219	20240913	173800	227291650	9690	9690	9690	9690	0
220	20240913	173700	227291650	9690	9690	9690	9690	0
221	20240913	173600	227291650	9690	9690	9690	9690	0
222	20240913	173500	227291650	9690	9690	9690	9690	0
223	20240913	173400	227291650	9690	9690	9690	9690	0
224	20240913	173300	227291650	9690	9690	9690	9690	0
225	20240913	173200	227291650	9690	9690	9690	9690	0
226	20240913	173100	227291650	9690	9690	9690	9690	0
227	20240913	173000	227291650	9690	9690	9690	9690	0
228	20240913	172900	227291650	9690	9690	9690	9690	0
229	20240913	172800	227291650	9690	9690	9690	9690	0
230	20240913	172700	227291650	9690	9690	9690	9690	0
231	20240913	172600	227291650	9690	9690	9690	9690	0
232	20240913	172500	227291650	9690	9690	9690	9690	0
233	20240913	172400	227291650	9690	9690	9690	9690	0
234	20240913	172300	227291650	9690	9690	9690	9690	0
235	20240913	172200	227291650	9690	9690	9690	9690	0
236	20240913	172100	227291650	9690	9690	9690	9690	0
237	20240913	172000	227291650	9690	9690	9690	9690	0
238	20240913	171900	227291650	9690	9690	9690	9690	0
239	20240913	171800	227291650	9690	9690	9690	9690	0
240	20240913	171700	227291650	9690	9690	9690	9690	0
241	20240913	171600	227291650	9690	9690	9690	9690	0
242	20240913	171500	227291650	9690	9690	9690	9690	101
243	20240913	171400	227291650	9690	9690	9690	9690	0
244	20240913	171300	227291650	9690	9690	9690	9690	0
245	20240913	171200	227291650	9690	9690	9690	9690	0
246	20240913	171100	227291650	9690	9690	9690	9690	0
247	20240913	171000	227291650	9690	9690	9690	9690	0
248	20240913	170900	227291650	9690	9690	9690	9690	0
249	20240913	170800	227291650	9690	9690	9690	9690	0
250	20240913	170700	227291650	9690	9690	9690	9690	0
251	20240913	170600	227291650	9690	9690	9690	9690	0
252	20240913	170500	227291650	9690	9690	9690	9690	0
253	20240913	170400	227291650	9690	9690	9690	9690	0
254	20240913	170300	227291650	9690	9690	9690	9690	0
255	20240913	170200	227291650	9690	9690	9690	9690	0
256	20240913	170100	227291650	9690	9690	9690	9690	0
257	20240913	170000	227291650	9690	9690	9690	9690	0
258	20240913	165900	227291650	9690	9690	9690	9690	0
259	20240913	165800	227291650	9690	9690	9690	9690	0
260	20240913	165700	227291650	9690	9690	9690	9690	0
261	20240913	165600	227291650	9690	9690	9690	9690	0
262	20240913	165500	227291650	9690	9690	9690	9690	0
263	20240913	165400	227291650	9690	9690	9690	9690	0
264	20240913	165300	227291650	9690	9690	9690	9690	0
265	20240913	165200	227291650	9690	9690	9690	9690	0
266	20240913	165100	227291650	9690	9690	9690	9690	0
267	20240913	165000	227291650	9690	9690	9690	9690	0
268	20240913	164900	227291650	9690	9690	9690	9690	0
269	20240913	164800	227291650	9690	9690	9690	9690	0
270	20240913	164700	227291650	9690	9690	9690	9690	0
271	20240913	164600	227291650	9690	9690	9690	9690	0
272	20240913	164500	227291650	9690	9690	9690	9690	101
273	20240913	164400	227291650	9690	9690	9690	9690	0
274	20240913	164300	227291650	9690	9690	9690	9690	0
275	20240913	164200	227291650	9690	9690	9690	9690	0
276	20240913	164100	227291650	9690	9690	9690	9690	0
277	20240913	164000	227291650	9690	9690	9690	9690	0
278	20240913	163900	227291650	9690	9690	9690	9690	0
279	20240913	163800	227291650	9690	9690	9690	9690	0
280	20240913	163700	227291650	9690	9690	9690	9690	0
281	20240913	163600	227291650	9690	9690	9690	9690	0
282	20240913	163500	227291650	9690	9690	9690	9690	0
283	20240913	163400	227291650	9690	9690	9690	9690	0
284	20240913	163300	227291650	9690	9690	9690	9690	0
285	20240913	163200	227291650	9690	9690	9690	9690	0
286	20240913	163100	227291650	9690	9690	9690	9690	0
287	20240913	163000	227291650	9690	9690	9690	9690	0
288	20240913	162900	227291650	9690	9690	9690	9690	0
289	20240913	162800	227291650	9690	9690	9690	9690	0
290	20240913	162700	227291650	9690	9690	9690	9690	0
291	20240913	162600	227291650	9690	9690	9690	9690	0
292	20240913	162500	227291650	9690	9690	9690	9690	0
293	20240913	162400	227291650	9690	9690	9690	9690	0
294	20240913	162300	227291650	9690	9690	9690	9690	0
295	20240913	162200	227291650	9690	9690	9690	9690	0
296	20240913	162100	227291650	9690	9690	9690	9690	0
297	20240913	162000	227291650	9690	9690	9690	9690	0
298	20240913	161900	227291650	9690	9690	9690	9690	0
299	20240913	161800	227291650	9690	9690	9690	9690	0
300	20240913	161700	227291650	9690	9690	9690	9690	0
301	20240913	161600	227291650	9690	9690	9690	9690	0
302	20240913	161500	227291650	9690	9690	9690	9690	101
303	20240913	161400	227291650	9690	9690	9690	9690	0
304	20240913	161300	227291650	9690	9690	9690	9690	0
305	20240913	161200	227291650	9690	9690	9690	9690	0
306	20240913	161100	227291650	9690	9690	9690	9690	0
307	20240913	161000	227291650	9690	9690	9690	9690	0
308	20240913	160900	227291650	9690	9690	9690	9690	0
309	20240913	160800	227291650	9690	9690	9690	9690	0
310	20240913	160700	227291650	9690	9690	9690	9690	0
311	20240913	160600	227291650	9690	9690	9690	9690	0
312	20240913	160500	227291650	9690	9690	9690	9690	0
313	20240913	160400	227291650	9690	9690	9690	9690	0
314	20240913	160300	227291650	9690	9690	9690	9690	0
315	20240913	160200	227291650	9690	9690	9690	9690	0
316	20240913	160100	227291650	9690	9690	9690	9690	0
317	20240913	160000	227291650	9690	9690	9690	9690	0
318	20240913	155900	227291650	9690	9690	9690	9690	0
319	20240913	155800	227291650	9690	9690	9690	9690	0
320	20240913	155700	227291650	9690	9690	9690	9690	0
321	20240913	155600	227291650	9690	9690	9690	9690	0
322	20240913	155500	227291650	9690	9690	9690	9690	0
323	20240913	155400	227291650	9690	9690	9690	9690	0
324	20240913	155300	227291650	9690	9690	9690	9690	0
325	20240913	155200	227291650	9690	9690	9690	9690	0
326	20240913	155100	227291650	9690	9690	9690	9690	0
327	20240913	155000	227291650	9690	9690	9690	9690	0
328	20240913	154900	227291650	9690	9690	9690	9690	0
329	20240913	154800	227291650	9690	9690	9690	9690	0
330	20240913	154700	227291650	9690	9690	9690	9690	0
331	20240913	154600	227291650	9690	9690	9690	9690	0
332	20240913	154500	227291650	9690	9690	9690	9690	101
333	20240913	154400	227291650	9690	9690	9690	9690	0
334	20240913	154300	227291650	9690	9690	9690	9690	0
335	20240913	154200	227291650	9690	9690	9690	9690	0
336	20240913	154100	227291650	9690	9690	9690	9690	0
337	20240913	154000	227291650	9690	9690	9690	9690	0
338	20240913	153900	227291650	9690	9690	9690	9690	0
339	20240913	153800	227291650	9690	9690	9690	9690	0
340	20240913	153700	227291650	9690	9690	9690	9690	0
341	20240913	153600	227291650	9690	9690	9690	9690	0
342	20240913	153500	227291650	9690	9690	9690	9690	0
343	20240913	153400	227291650	9690	9690	9690	9690	0
344	20240913	153300	227291650	9690	9690	9690	9690	0
345	20240913	153200	227291650	9690	9690	9690	9690	0
346	20240913	153100	227291650	9690	9690	9690	9690	0
347	20240913	153000	227291650	9690	9690	9690	9690	101
348	20240913	152900	226312960	9690	9690	9690	9690	0
349	20240913	152800	226312960	9690	9690	9690	9690	0
350	20240913	152700	226312960	9690	9690	9690	9690	0
351	20240913	152600	226312960	9690	9690	9690	9690	0
352	20240913	152500	226312960	9690	9690	9690	9690	0
353	20240913	152400	226312960	9690	9690	9690	9690	0
354	20240913	152300	226312960	9690	9690	9690	9690	0
355	20240913	152200	226312960	9690	9690	9690	9690	0
356	20240913	152100	226312960	9690	9690	9690	9690	0
357	20240913	152000	226312960	9690	9690	9690	9690	0
358	20240913	151900	226312960	9690	9690	9690	9690	12
359	20240913	151800	226196680	9690	9690	9690	9690	0
360	20240913	151700	226196680	9690	9690	9690	9690	11
361	20240913	151600	226090090	9690	9690	9690	9690	1
362	20240913	151500	226080400	9690	9690	9690	9690	3
363	20240913	151400	226051330	9680	9680	9680	9680	25
364	20240913	151300	225809330	9680	9680	9680	9680	5
365	20240913	151200	225760930	9650	9650	9650	9650	0
366	20240913	151100	225760930	9650	9650	9650	9650	18
367	20240913	151000	225587230	9670	9670	9670	9670	1
368	20240913	150900	225577560	9670	9680	9680	9670	62
369	20240913	150800	224978010	9680	9680	9680	9680	0
370	20240913	150700	224978010	9680	9680	9680	9680	0
371	20240913	150600	224978010	9680	9680	9680	9680	0
372	20240913	150500	224978010	9680	9680	9680	9680	0
373	20240913	150400	224978010	9680	9670	9680	9670	192
374	20240913	150300	223119470	9680	9680	9680	9680	0
375	20240913	150200	223119470	9680	9680	9680	9680	0
376	20240913	150100	223119470	9680	9680	9680	9680	0
377	20240913	150000	223119470	9680	9680	9680	9680	100
378	20240913	145900	222151470	9650	9650	9650	9650	0
379	20240913	145800	222151470	9650	9650	9650	9650	0
380	20240913	145700	222151470	9650	9650	9650	9650	0
381	20240913	145600	222151470	9650	9650	9650	9650	0
382	20240913	145500	222151470	9650	9650	9650	9650	201
383	20240913	145400	220211820	9650	9650	9650	9650	0
384	20240913	145300	220211820	9650	9650	9650	9650	0
385	20240913	145200	220211820	9650	9650	9650	9650	0
386	20240913	145100	220211820	9650	9650	9650	9650	0
387	20240913	145000	220211820	9650	9650	9650	9650	3
388	20240913	144900	220182870	9650	9650	9650	9650	0
389	20240913	144800	220182870	9650	9650	9650	9650	0
390	20240913	144700	220182870	9650	9650	9650	9650	0
391	20240913	144600	220182870	9650	9650	9650	9650	0
392	20240913	144500	220182870	9650	9650	9650	9650	0
393	20240913	144400	220182870	9650	9650	9650	9650	0
394	20240913	144300	220182870	9650	9650	9650	9650	0
395	20240913	144200	220182870	9650	9650	9650	9650	0
396	20240913	144100	220182870	9650	9630	9650	9610	1037
397	20240913	144000	210211820	9620	9620	9620	9620	0
398	20240913	143900	210211820	9620	9620	9620	9620	0
399	20240913	143800	210211820	9620	9620	9620	9620	0
400	20240913	143700	210211820	9620	9620	9620	9620	0
401	20240913	143600	210211820	9620	9620	9620	9620	0
402	20240913	143500	210211820	9620	9620	9620	9620	0
403	20240913	143400	210211820	9620	9620	9620	9620	0
404	20240913	143300	210211820	9620	9620	9620	9620	0
405	20240913	143200	210211820	9620	9620	9620	9620	0
406	20240913	143100	210211820	9620	9680	9680	9620	51
407	20240913	143000	209718200	9680	9670	9680	9670	190
408	20240913	142900	207879040	9670	9670	9670	9670	17
409	20240913	142800	207714650	9670	9670	9670	9670	102
410	20240913	142700	206728310	9660	9660	9660	9660	0
411	20240913	142600	206728310	9660	9660	9660	9660	82
412	20240913	142500	205936190	9660	9660	9660	9660	0
413	20240913	142400	205936190	9660	9660	9660	9660	3
414	20240913	142300	205907210	9660	9660	9660	9660	0
415	20240913	142200	205907210	9660	9660	9660	9660	120
416	20240913	142100	204748010	9660	9660	9660	9660	0
417	20240913	142000	204748010	9660	9660	9660	9660	0
418	20240913	141900	204748010	9660	9660	9660	9660	0
419	20240913	141800	204748010	9660	9660	9660	9660	0
420	20240913	141700	204748010	9660	9660	9660	9660	1
421	20240913	141600	204738350	9650	9650	9650	9650	0
422	20240913	141500	204738350	9650	9650	9650	9650	0
423	20240913	141400	204738350	9650	9650	9650	9650	126
424	20240913	141300	203522450	9650	9650	9650	9650	190
425	20240913	141200	201688950	9650	9650	9650	9650	0
426	20240913	141100	201688950	9650	9650	9650	9650	1
427	20240913	141000	201679300	9610	9610	9610	9610	0
428	20240913	140900	201679300	9610	9610	9610	9610	0
429	20240913	140800	201679300	9610	9610	9610	9610	0
430	20240913	140700	201679300	9610	9610	9610	9610	0
431	20240913	140600	201679300	9610	9610	9610	9610	2
432	20240913	140500	201660080	9650	9650	9650	9650	150
433	20240913	140400	200212580	9600	9600	9600	9600	0
434	20240913	140300	200212580	9600	9600	9600	9600	0
435	20240913	140200	200212580	9600	9600	9600	9600	0
436	20240913	140100	200212580	9600	9600	9600	9600	0
437	20240913	140000	200212580	9600	9600	9600	9600	0
438	20240913	135900	200212580	9600	9630	9630	9600	1077
439	20240913	135800	189857610	9630	9630	9630	9630	14
440	20240913	135700	189722790	9630	9630	9630	9630	0
441	20240913	135600	189722790	9630	9650	9650	9630	154
442	20240913	135500	188238280	9650	9650	9650	9650	0
443	20240913	135400	188238280	9650	9650	9650	9650	0
444	20240913	135300	188238280	9650	9650	9650	9650	0
445	20240913	135200	188238280	9650	9660	9660	9650	115
446	20240913	135100	187127430	9660	9670	9670	9660	204
447	20240913	135000	185155790	9720	9720	9720	9720	0
448	20240913	134900	185155790	9720	9720	9720	9720	0
449	20240913	134800	185155790	9720	9720	9720	9720	0
450	20240913	134700	185155790	9720	9720	9720	9720	0
451	20240913	134600	185155790	9720	9720	9720	9720	0
452	20240913	134500	185155790	9720	9720	9720	9720	100
453	20240913	134400	184183790	9720	9720	9720	9720	1
454	20240913	134300	184174070	9690	9690	9690	9690	100
455	20240913	134200	183205070	9650	9650	9650	9650	0
456	20240913	134100	183205070	9650	9650	9650	9650	0
457	20240913	134000	183205070	9650	9650	9650	9650	0
458	20240913	133900	183205070	9650	9650	9650	9650	0
459	20240913	133800	183205070	9650	9660	9660	9650	50
460	20240913	133700	182722550	9660	9660	9660	9660	8
461	20240913	133600	182645270	9650	9650	9650	9650	0
462	20240913	133500	182645270	9650	9650	9650	9650	0
463	20240913	133400	182645270	9650	9650	9650	9650	0
464	20240913	133300	182645270	9650	9650	9650	9650	1
465	20240913	133200	182635620	9720	9720	9720	9720	0
466	20240913	133100	182635620	9720	9720	9720	9720	0
467	20240913	133000	182635620	9720	9720	9720	9720	0
468	20240913	132900	182635620	9720	9720	9720	9720	0
469	20240913	132800	182635620	9720	9720	9720	9720	0
470	20240913	132700	182635620	9720	9720	9720	9720	0
471	20240913	132600	182635620	9720	9720	9720	9720	0
472	20240913	132500	182635620	9720	9720	9720	9720	0
473	20240913	132400	182635620	9720	9720	9720	9720	0
474	20240913	132300	182635620	9720	9720	9720	9720	0
475	20240913	132200	182635620	9720	9720	9720	9720	0
476	20240913	132100	182635620	9720	9690	9720	9690	700
477	20240913	132000	175833030	9670	9640	9670	9640	81
478	20240913	131900	175051940	9590	9590	9590	9590	0
479	20240913	131800	175051940	9590	9590	9590	9590	0
480	20240913	131700	175051940	9590	9590	9590	9590	0
481	20240913	131600	175051940	9590	9590	9590	9590	0
482	20240913	131500	175051940	9590	9590	9590	9590	0
483	20240913	131400	175051940	9590	9590	9590	9590	0
484	20240913	131300	175051940	9590	9590	9590	9590	0
485	20240913	131200	175051940	9590	9590	9590	9590	0
486	20240913	131100	175051940	9590	9590	9590	9590	0
487	20240913	131000	175051940	9590	9590	9590	9590	0
488	20240913	130900	175051940	9590	9590	9590	9590	0
489	20240913	130800	175051940	9590	9590	9590	9590	0
490	20240913	130700	175051940	9590	9590	9590	9590	0
491	20240913	130600	175051940	9590	9590	9590	9590	0
492	20240913	130500	175051940	9590	9590	9590	9590	211
493	20240913	130400	173028450	9590	9590	9590	9590	0
494	20240913	130300	173028450	9590	9590	9590	9590	0
495	20240913	130200	173028450	9590	9590	9590	9590	11
496	20240913	130100	172922960	9640	9640	9640	9640	0
497	20240913	130000	172922960	9640	9640	9640	9640	1
498	20240913	125900	172913320	9590	9590	9590	9590	0
499	20240913	125800	172913320	9590	9590	9590	9590	0
500	20240913	125700	172913320	9590	9590	9590	9590	0
501	20240913	125600	172913320	9590	9590	9590	9590	0
502	20240913	125500	172913320	9590	9590	9590	9590	0
503	20240913	125400	172913320	9590	9590	9590	9590	100
504	20240913	125300	171954320	9590	9590	9590	9590	0
505	20240913	125200	171954320	9590	9590	9590	9590	0
506	20240913	125100	171954320	9590	9590	9590	9590	0
507	20240913	125000	171954320	9590	9590	9590	9590	102
508	20240913	124900	170976140	9600	9600	9600	9600	0
509	20240913	124800	170976140	9600	9600	9600	9600	0
510	20240913	124700	170976140	9600	9600	9600	9600	706
511	20240913	124600	164198540	9600	9600	9600	9600	0
512	20240913	124500	164198540	9600	9600	9600	9600	0
513	20240913	124400	164198540	9600	9600	9600	9600	0
514	20240913	124300	164198540	9600	9600	9600	9600	0
515	20240913	124200	164198540	9600	9610	9610	9600	400
516	20240913	124100	160357820	9640	9640	9640	9640	1
517	20240913	124000	160348180	9610	9610	9610	9610	0
518	20240913	123900	160348180	9610	9610	9610	9610	100
519	20240913	123800	159387180	9610	9610	9610	9610	0
520	20240913	123700	159387180	9610	9610	9610	9610	112
521	20240913	123600	158310860	9610	9610	9610	9610	0
522	20240913	123500	158310860	9610	9610	9610	9610	0
523	20240913	123400	158310860	9610	9610	9610	9610	0
524	20240913	123300	158310860	9610	9610	9610	9610	0
525	20240913	123200	158310860	9610	9610	9610	9610	100
526	20240913	123100	157349860	9610	9610	9610	9610	0
527	20240913	123000	157349860	9610	9610	9610	9610	62
528	20240913	122900	156754040	9610	9610	9610	9610	0
529	20240913	122800	156754040	9610	9610	9610	9610	0
530	20240913	122700	156754040	9610	9610	9610	9610	0
531	20240913	122600	156754040	9610	9610	9610	9610	0
532	20240913	122500	156754040	9610	9610	9610	9610	0
533	20240913	122400	156754040	9610	9610	9610	9610	0
534	20240913	122300	156754040	9610	9610	9610	9610	0
535	20240913	122200	156754040	9610	9610	9610	9610	0
536	20240913	122100	156754040	9610	9610	9610	9610	0
537	20240913	122000	156754040	9610	9610	9610	9610	60
538	20240913	121900	156177440	9600	9600	9600	9600	0
539	20240913	121800	156177440	9600	9600	9600	9600	0
540	20240913	121700	156177440	9600	9600	9600	9600	0
541	20240913	121600	156177440	9600	9600	9600	9600	0
542	20240913	121500	156177440	9600	9600	9600	9600	0
543	20240913	121400	156177440	9600	9600	9600	9600	129
544	20240913	121300	154939040	9610	9610	9610	9610	0
545	20240913	121200	154939040	9610	9610	9610	9610	0
546	20240913	121100	154939040	9610	9610	9610	9610	0
547	20240913	121000	154939040	9610	9610	9610	9610	0
548	20240913	120900	154939040	9610	9610	9610	9610	0
549	20240913	120800	154939040	9610	9610	9610	9610	0
550	20240913	120700	154939040	9610	9620	9620	9610	586
551	20240913	120600	149307070	9620	9620	9620	9620	0
552	20240913	120500	149307070	9620	9620	9620	9620	0
553	20240913	120400	149307070	9620	9620	9620	9620	0
554	20240913	120300	149307070	9620	9620	9620	9620	0
555	20240913	120200	149307070	9620	9620	9620	9620	0
556	20240913	120100	149307070	9620	9620	9620	9620	0
557	20240913	120000	149307070	9620	9620	9620	9620	0
558	20240913	115900	149307070	9620	9620	9620	9620	0
559	20240913	115800	149307070	9620	9620	9620	9620	0
560	20240913	115700	149307070	9620	9620	9620	9620	0
561	20240913	115600	149307070	9620	9620	9620	9620	0
562	20240913	115500	149307070	9620	9620	9620	9620	0
563	20240913	115400	149307070	9620	9620	9620	9620	0
564	20240913	115300	149307070	9620	9620	9620	9620	0
565	20240913	115200	149307070	9620	9620	9620	9620	0
566	20240913	115100	149307070	9620	9620	9620	9620	0
567	20240913	115000	149307070	9620	9620	9620	9620	720
568	20240913	114900	142380670	9630	9630	9630	9630	0
569	20240913	114800	142380670	9630	9630	9630	9630	0
570	20240913	114700	142380670	9630	9630	9630	9630	0
571	20240913	114600	142380670	9630	9630	9630	9630	0
572	20240913	114500	142380670	9630	9630	9630	9630	0
573	20240913	114400	142380670	9630	9630	9630	9630	1100
574	20240913	114300	131787670	9620	9620	9620	9620	0
575	20240913	114200	131787670	9620	9620	9620	9620	0
576	20240913	114100	131787670	9620	9620	9620	9620	0
577	20240913	114000	131787670	9620	9620	9620	9620	0
578	20240913	113900	131787670	9620	9620	9620	9620	65
579	20240913	113800	131162370	9630	9630	9630	9630	0
580	20240913	113700	131162370	9630	9630	9630	9630	0
581	20240913	113600	131162370	9630	9630	9630	9630	0
582	20240913	113500	131162370	9630	9630	9630	9630	0
583	20240913	113400	131162370	9630	9630	9630	9630	160
584	20240913	113300	129621570	9630	9630	9630	9630	7
585	20240913	113200	129554160	9630	9630	9630	9630	0
586	20240913	113100	129554160	9630	9630	9630	9630	0
587	20240913	113000	129554160	9630	9630	9630	9630	0
588	20240913	112900	129554160	9630	9630	9630	9630	0
589	20240913	112800	129554160	9630	9630	9630	9630	0
590	20240913	112700	129554160	9630	9630	9630	9630	0
591	20240913	112600	129554160	9630	9630	9630	9630	68
592	20240913	112500	128899320	9630	9630	9630	9630	0
593	20240913	112400	128899320	9630	9630	9630	9630	0
594	20240913	112300	128899320	9630	9630	9630	9630	0
595	20240913	112200	128899320	9630	9630	9630	9630	0
596	20240913	112100	128899320	9630	9630	9630	9630	10
597	20240913	112000	128803020	9630	9630	9630	9630	0
598	20240913	111900	128803020	9630	9630	9630	9630	0
599	20240913	111800	128803020	9630	9630	9630	9630	0
600	20240913	111700	128803020	9630	9630	9630	9630	0
601	20240913	111600	128803020	9630	9630	9630	9630	0
602	20240913	111500	128803020	9630	9630	9630	9630	0
603	20240913	111400	128803020	9630	9630	9630	9630	0
604	20240913	111300	128803020	9630	9630	9630	9630	0
605	20240913	111200	128803020	9630	9630	9630	9630	114
606	20240913	111100	127705200	9630	9630	9630	9630	7
607	20240913	111000	127637790	9620	9620	9620	9620	0
608	20240913	110900	127637790	9620	9620	9620	9620	0
609	20240913	110800	127637790	9620	9620	9620	9620	10
610	20240913	110700	127541590	9600	9600	9600	9600	0
611	20240913	110600	127541590	9600	9600	9600	9600	0
612	20240913	110500	127541590	9600	9600	9600	9600	0
613	20240913	110400	127541590	9600	9600	9600	9600	0
614	20240913	110300	127541590	9600	9600	9600	9600	0
615	20240913	110200	127541590	9600	9600	9600	9600	0
616	20240913	110100	127541590	9600	9600	9600	9600	0
617	20240913	110000	127541590	9600	9610	9610	9600	164
618	20240913	105900	125966190	9610	9610	9610	9610	0
619	20240913	105800	125966190	9610	9610	9610	9610	0
620	20240913	105700	125966190	9610	9610	9610	9610	0
621	20240913	105600	125966190	9610	9610	9610	9610	0
622	20240913	105500	125966190	9610	9610	9610	9610	0
623	20240913	105400	125966190	9610	9610	9610	9610	0
624	20240913	105300	125966190	9610	9610	9610	9610	0
625	20240913	105200	125966190	9610	9610	9610	9610	0
626	20240913	105100	125966190	9610	9610	9610	9610	0
627	20240913	105000	125966190	9610	9610	9610	9610	0
628	20240913	104900	125966190	9610	9610	9610	9610	100
629	20240913	104800	125005190	9610	9610	9610	9610	0
630	20240913	104700	125005190	9610	9610	9610	9610	0
631	20240913	104600	125005190	9610	9610	9610	9610	0
632	20240913	104500	125005190	9610	9610	9610	9610	0
633	20240913	104400	125005190	9610	9610	9610	9610	0
634	20240913	104300	125005190	9610	9600	9610	9600	595
635	20240913	104200	119292690	9610	9610	9610	9610	217
636	20240913	104100	117207320	9630	9630	9630	9630	0
637	20240913	104000	117207320	9630	9630	9630	9630	0
638	20240913	103900	117207320	9630	9630	9630	9630	0
639	20240913	103800	117207320	9630	9630	9630	9630	0
640	20240913	103700	117207320	9630	9630	9630	9630	0
641	20240913	103600	117207320	9630	9630	9630	9630	0
642	20240913	103500	117207320	9630	9630	9630	9630	0
643	20240913	103400	117207320	9630	9630	9630	9630	0
644	20240913	103300	117207320	9630	9630	9630	9630	0
645	20240913	103200	117207320	9630	9630	9630	9630	0
646	20240913	103100	117207320	9630	9630	9630	9630	0
647	20240913	103000	117207320	9630	9630	9630	9630	0
648	20240913	102900	117207320	9630	9630	9630	9630	0
649	20240913	102800	117207320	9630	9630	9630	9630	0
650	20240913	102700	117207320	9630	9630	9630	9630	0
651	20240913	102600	117207320	9630	9630	9630	9630	0
652	20240913	102500	117207320	9630	9630	9630	9630	0
653	20240913	102400	117207320	9630	9630	9630	9630	0
654	20240913	102300	117207320	9630	9630	9630	9630	0
655	20240913	102200	117207320	9630	9630	9630	9630	5
656	20240913	102100	117159170	9630	9630	9630	9630	0
657	20240913	102000	117159170	9630	9620	9630	9610	1709
658	20240913	101900	100723180	9620	9620	9620	9620	0
659	20240913	101800	100723180	9620	9620	9620	9620	0
660	20240913	101700	100723180	9620	9620	9620	9620	0
661	20240913	101600	100723180	9620	9620	9620	9620	15
662	20240913	101500	100578880	9620	9620	9620	9620	0
663	20240913	101400	100578880	9620	9620	9620	9620	0
664	20240913	101300	100578880	9620	9620	9620	9620	0
665	20240913	101200	100578880	9620	9620	9620	9620	0
666	20240913	101100	100578880	9620	9620	9620	9620	0
667	20240913	101000	100578880	9620	9620	9620	9620	0
668	20240913	100900	100578880	9620	9620	9620	9620	0
669	20240913	100800	100578880	9620	9620	9620	9620	10
670	20240913	100700	100482680	9620	9620	9620	9620	0
671	20240913	100600	100482680	9620	9620	9620	9620	0
672	20240913	100500	100482680	9620	9620	9620	9620	0
673	20240913	100400	100482680	9620	9620	9620	9620	0
674	20240913	100300	100482680	9620	9620	9620	9620	0
675	20240913	100200	100482680	9620	9620	9620	9620	0
676	20240913	100100	100482680	9620	9620	9620	9620	0
677	20240913	100000	100482680	9620	9620	9620	9620	0
678	20240913	095900	100482680	9620	9620	9620	9620	0
679	20240913	095800	100482680	9620	9640	9640	9620	1000
680	20240913	095700	90852700	9700	9700	9700	9700	0
681	20240913	095600	90852700	9700	9700	9700	9700	0
682	20240913	095500	90852700	9700	9700	9700	9700	0
683	20240913	095400	90852700	9700	9700	9700	9700	0
684	20240913	095300	90852700	9700	9700	9700	9700	0
685	20240913	095200	90852700	9700	9700	9700	9700	201
686	20240913	095100	88903000	9700	9700	9700	9700	0
687	20240913	095000	88903000	9700	9700	9700	9700	0
688	20240913	094900	88903000	9700	9700	9700	9700	0
689	20240913	094800	88903000	9700	9700	9700	9700	0
690	20240913	094700	88903000	9700	9700	9700	9700	300
691	20240913	094600	85993000	9700	9700	9700	9700	100
692	20240913	094500	85023000	9700	9700	9700	9700	0
693	20240913	094400	85023000	9700	9700	9700	9700	0
694	20240913	094300	85023000	9700	9700	9700	9700	0
695	20240913	094200	85023000	9700	9700	9700	9700	0
696	20240913	094100	85023000	9700	9700	9700	9700	14
697	20240913	094000	84887200	9690	9650	9690	9650	782
698	20240913	093900	77337740	9640	9640	9640	9640	0
699	20240913	093800	77337740	9640	9640	9640	9640	2
700	20240913	093700	77318460	9650	9650	9650	9650	0
701	20240913	093600	77318460	9650	9650	9650	9650	0
702	20240913	093500	77318460	9650	9650	9650	9650	0
703	20240913	093400	77318460	9650	9650	9650	9650	0
704	20240913	093300	77318460	9650	9650	9650	9650	2
705	20240913	093200	77299160	9640	9640	9640	9640	0
706	20240913	093100	77299160	9640	9640	9640	9640	27
707	20240913	093000	77038880	9640	9640	9640	9640	6
708	20240913	092900	76981040	9620	9610	9620	9610	3
709	20240913	092800	76952190	9640	9640	9640	9640	0
710	20240913	092700	76952190	9640	9640	9660	9640	665
711	20240913	092600	70531060	9640	9610	9640	9610	31
712	20240913	092500	70232520	9600	9600	9600	9600	0
713	20240913	092400	70232520	9600	9600	9600	9600	0
714	20240913	092300	70232520	9600	9600	9600	9600	0
715	20240913	092200	70232520	9600	9600	9600	9600	0
716	20240913	092100	70232520	9600	9660	9660	9600	255
717	20240913	092000	67780840	9680	9680	9680	9680	1
718	20240913	091900	67771160	9660	9720	9720	9660	3561
719	20240913	091800	33262440	9720	9720	9720	9720	0
720	20240913	091700	33262440	9720	9720	9720	9720	0
721	20240913	091600	33262440	9720	9720	9720	9720	0
722	20240913	091500	33262440	9720	9720	9720	9720	0
723	20240913	091400	33262440	9720	9720	9720	9720	201
724	20240913	091300	31308720	9720	9720	9720	9720	281
725	20240913	091200	28577400	9720	9720	9720	9720	0
726	20240913	091100	28577400	9720	9720	9720	9720	0
727	20240913	091000	28577400	9720	9720	9720	9720	0
728	20240913	090900	28577400	9720	9720	9720	9720	0
729	20240913	090800	28577400	9720	9720	9720	9720	0
730	20240913	090700	28577400	9720	9720	9720	9720	0
731	20240913	090600	28577400	9720	9730	9730	9720	347
732	20240913	090500	25202690	9730	9730	9730	9730	400
733	20240913	090400	21310690	9730	9730	9730	9730	560
734	20240913	090300	15861890	9730	9730	9730	9730	0
735	20240913	090200	15861890	9730	9740	9740	9730	40
736	20240913	090100	15472480	9740	9950	9970	9710	1521
737	20240913	090000	429370	9890	9990	9990	9890	43