KissMeData/250000/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	204700	250761300	9920	9920	9920	9920	873
3	20240905	204600	250761300	9920	9920	9920	9920	0
4	20240905	204500	250761300	9920	9920	9920	9920	0
5	20240905	204400	250761300	9920	9920	9920	9920	0
6	20240905	204300	250761300	9920	9920	9920	9920	0
7	20240905	204200	250761300	9920	9920	9920	9920	0
8	20240905	204100	250761300	9920	9920	9920	9920	0
9	20240905	204000	250761300	9920	9920	9920	9920	0
10	20240905	203900	250761300	9920	9920	9920	9920	0
11	20240905	203800	250761300	9920	9920	9920	9920	0
12	20240905	203700	250761300	9920	9920	9920	9920	0
13	20240905	203600	250761300	9920	9920	9920	9920	0
14	20240905	203500	250761300	9920	9920	9920	9920	0
15	20240905	203400	250761300	9920	9920	9920	9920	0
16	20240905	203300	250761300	9920	9920	9920	9920	0
17	20240905	203200	250761300	9920	9920	9920	9920	0
18	20240905	203100	250761300	9920	9920	9920	9920	0
19	20240905	203000	250761300	9920	9920	9920	9920	0
20	20240905	202900	250761300	9920	9920	9920	9920	0
21	20240905	202800	250761300	9920	9920	9920	9920	0
22	20240905	202700	250761300	9920	9920	9920	9920	0
23	20240905	202600	250761300	9920	9920	9920	9920	0
24	20240905	202500	250761300	9920	9920	9920	9920	0
25	20240905	202400	250761300	9920	9920	9920	9920	0
26	20240905	202300	250761300	9920	9920	9920	9920	0
27	20240905	202200	250761300	9920	9920	9920	9920	0
28	20240905	202100	250761300	9920	9920	9920	9920	0
29	20240905	202000	250761300	9920	9920	9920	9920	0
30	20240905	201900	250761300	9920	9920	9920	9920	0
31	20240905	201800	250761300	9920	9920	9920	9920	0
32	20240905	201700	250761300	9920	9920	9920	9920	873
33	20240905	201600	250761300	9920	9920	9920	9920	0
34	20240905	201500	250761300	9920	9920	9920	9920	0
35	20240905	201400	250761300	9920	9920	9920	9920	0
36	20240905	201300	250761300	9920	9920	9920	9920	0
37	20240905	201200	250761300	9920	9920	9920	9920	0
38	20240905	201100	250761300	9920	9920	9920	9920	0
39	20240905	201000	250761300	9920	9920	9920	9920	0
40	20240905	200900	250761300	9920	9920	9920	9920	0
41	20240905	200800	250761300	9920	9920	9920	9920	0
42	20240905	200700	250761300	9920	9920	9920	9920	0
43	20240905	200600	250761300	9920	9920	9920	9920	0
44	20240905	200500	250761300	9920	9920	9920	9920	0
45	20240905	200400	250761300	9920	9920	9920	9920	0
46	20240905	200300	250761300	9920	9920	9920	9920	0
47	20240905	200200	250761300	9920	9920	9920	9920	0
48	20240905	200100	250761300	9920	9920	9920	9920	0
49	20240905	200000	250761300	9920	9920	9920	9920	0
50	20240905	195900	250761300	9920	9920	9920	9920	0
51	20240905	195800	250761300	9920	9920	9920	9920	0
52	20240905	195700	250761300	9920	9920	9920	9920	0
53	20240905	195600	250761300	9920	9920	9920	9920	0
54	20240905	195500	250761300	9920	9920	9920	9920	0
55	20240905	195400	250761300	9920	9920	9920	9920	0
56	20240905	195300	250761300	9920	9920	9920	9920	0
57	20240905	195200	250761300	9920	9920	9920	9920	0
58	20240905	195100	250761300	9920	9920	9920	9920	0
59	20240905	195000	250761300	9920	9920	9920	9920	0
60	20240905	194900	250761300	9920	9920	9920	9920	0
61	20240905	194800	250761300	9920	9920	9920	9920	0
62	20240905	194700	250761300	9920	9920	9920	9920	873
63	20240905	194600	250761300	9920	9920	9920	9920	0
64	20240905	194500	250761300	9920	9920	9920	9920	0
65	20240905	194400	250761300	9920	9920	9920	9920	0
66	20240905	194300	250761300	9920	9920	9920	9920	0
67	20240905	194200	250761300	9920	9920	9920	9920	0
68	20240905	194100	250761300	9920	9920	9920	9920	0
69	20240905	194000	250761300	9920	9920	9920	9920	0
70	20240905	193900	250761300	9920	9920	9920	9920	0
71	20240905	193800	250761300	9920	9920	9920	9920	0
72	20240905	193700	250761300	9920	9920	9920	9920	0
73	20240905	193600	250761300	9920	9920	9920	9920	0
74	20240905	193500	250761300	9920	9920	9920	9920	0
75	20240905	193400	250761300	9920	9920	9920	9920	0
76	20240905	193300	250761300	9920	9920	9920	9920	0
77	20240905	193200	250761300	9920	9920	9920	9920	0
78	20240905	193100	250761300	9920	9920	9920	9920	0
79	20240905	193000	250761300	9920	9920	9920	9920	0
80	20240905	192900	250761300	9920	9920	9920	9920	0
81	20240905	192800	250761300	9920	9920	9920	9920	0
82	20240905	192700	250761300	9920	9920	9920	9920	0
83	20240905	192600	250761300	9920	9920	9920	9920	0
84	20240905	192500	250761300	9920	9920	9920	9920	0
85	20240905	192400	250761300	9920	9920	9920	9920	0
86	20240905	192300	250761300	9920	9920	9920	9920	0
87	20240905	192200	250761300	9920	9920	9920	9920	0
88	20240905	192100	250761300	9920	9920	9920	9920	0
89	20240905	192000	250761300	9920	9920	9920	9920	0
90	20240905	191900	250761300	9920	9920	9920	9920	0
91	20240905	191800	250761300	9920	9920	9920	9920	0
92	20240905	191700	250761300	9920	9920	9920	9920	873
93	20240905	191600	250761300	9920	9920	9920	9920	0
94	20240905	191500	250761300	9920	9920	9920	9920	0
95	20240905	191400	250761300	9920	9920	9920	9920	0
96	20240905	191300	250761300	9920	9920	9920	9920	0
97	20240905	191200	250761300	9920	9920	9920	9920	0
98	20240905	191100	250761300	9920	9920	9920	9920	0
99	20240905	191000	250761300	9920	9920	9920	9920	0
100	20240905	190900	250761300	9920	9920	9920	9920	0
101	20240905	190800	250761300	9920	9920	9920	9920	0
102	20240905	190700	250761300	9920	9920	9920	9920	0
103	20240905	190600	250761300	9920	9920	9920	9920	0
104	20240905	190500	250761300	9920	9920	9920	9920	0
105	20240905	190400	250761300	9920	9920	9920	9920	0
106	20240905	190300	250761300	9920	9920	9920	9920	0
107	20240905	190200	250761300	9920	9920	9920	9920	0
108	20240905	190100	250761300	9920	9920	9920	9920	0
109	20240905	190000	250761300	9920	9920	9920	9920	0
110	20240905	185900	250761300	9920	9920	9920	9920	0
111	20240905	185800	250761300	9920	9920	9920	9920	0
112	20240905	185700	250761300	9920	9920	9920	9920	0
113	20240905	185600	250761300	9920	9920	9920	9920	0
114	20240905	185500	250761300	9920	9920	9920	9920	0
115	20240905	185400	250761300	9920	9920	9920	9920	0
116	20240905	185300	250761300	9920	9920	9920	9920	0
117	20240905	185200	250761300	9920	9920	9920	9920	0
118	20240905	185100	250761300	9920	9920	9920	9920	0
119	20240905	185000	250761300	9920	9920	9920	9920	0
120	20240905	184900	250761300	9920	9920	9920	9920	0
121	20240905	184800	250761300	9920	9920	9920	9920	0
122	20240905	184700	250761300	9920	9920	9920	9920	873
123	20240905	184600	250761300	9920	9920	9920	9920	0
124	20240905	184500	250761300	9920	9920	9920	9920	0
125	20240905	184400	250761300	9920	9920	9920	9920	0
126	20240905	184300	250761300	9920	9920	9920	9920	0
127	20240905	184200	250761300	9920	9920	9920	9920	0
128	20240905	184100	250761300	9920	9920	9920	9920	0
129	20240905	184000	250761300	9920	9920	9920	9920	0
130	20240905	183900	250761300	9920	9920	9920	9920	0
131	20240905	183800	250761300	9920	9920	9920	9920	0
132	20240905	183700	250761300	9920	9920	9920	9920	0
133	20240905	183600	250761300	9920	9920	9920	9920	0
134	20240905	183500	250761300	9920	9920	9920	9920	0
135	20240905	183400	250761300	9920	9920	9920	9920	0
136	20240905	183300	250761300	9920	9920	9920	9920	0
137	20240905	183200	250761300	9920	9920	9920	9920	0
138	20240905	183100	250761300	9920	9920	9920	9920	0
139	20240905	183000	250761300	9920	9920	9920	9920	0
140	20240905	182900	250761300	9920	9920	9920	9920	0
141	20240905	182800	250761300	9920	9920	9920	9920	0
142	20240905	182700	250761300	9920	9920	9920	9920	0
143	20240905	182600	250761300	9920	9920	9920	9920	0
144	20240905	182500	250761300	9920	9920	9920	9920	0
145	20240905	182400	250761300	9920	9920	9920	9920	0
146	20240905	182300	250761300	9920	9920	9920	9920	0
147	20240905	182200	250761300	9920	9920	9920	9920	0
148	20240905	182100	250761300	9920	9920	9920	9920	0
149	20240905	182000	250761300	9920	9920	9920	9920	0
150	20240905	181900	250761300	9920	9920	9920	9920	0
151	20240905	181800	250761300	9920	9920	9920	9920	0
152	20240905	181700	250761300	9920	9920	9920	9920	873
153	20240905	181600	250761300	9920	9920	9920	9920	0
154	20240905	181500	250761300	9920	9920	9920	9920	0
155	20240905	181400	250761300	9920	9920	9920	9920	0
156	20240905	181300	250761300	9920	9920	9920	9920	0
157	20240905	181200	250761300	9920	9920	9920	9920	0
158	20240905	181100	250761300	9920	9920	9920	9920	0
159	20240905	181000	250761300	9920	9920	9920	9920	0
160	20240905	180900	250761300	9920	9920	9920	9920	0
161	20240905	180800	250761300	9920	9920	9920	9920	0
162	20240905	180700	250761300	9920	9920	9920	9920	0
163	20240905	180600	250761300	9920	9920	9920	9920	0
164	20240905	180500	250761300	9920	9920	9920	9920	0
165	20240905	180400	250761300	9920	9920	9920	9920	0
166	20240905	180300	250761300	9920	9920	9920	9920	0
167	20240905	180200	250761300	9920	9920	9920	9920	0
168	20240905	180100	250761300	9920	9920	9920	9920	0
169	20240905	180000	250761300	9920	9920	9920	9920	0
170	20240905	175900	250761300	9920	9920	9920	9920	0
171	20240905	175800	250761300	9920	9920	9920	9920	0
172	20240905	175700	250761300	9920	9920	9920	9920	0
173	20240905	175600	250761300	9920	9920	9920	9920	0
174	20240905	175500	250761300	9920	9920	9920	9920	0
175	20240905	175400	250761300	9920	9920	9920	9920	0
176	20240905	175300	250761300	9920	9920	9920	9920	0
177	20240905	175200	250761300	9920	9920	9920	9920	0
178	20240905	175100	250761300	9920	9920	9920	9920	0
179	20240905	175000	250761300	9920	9920	9920	9920	0
180	20240905	174900	250761300	9920	9920	9920	9920	0
181	20240905	174800	250761300	9920	9920	9920	9920	0
182	20240905	174700	250761300	9920	9920	9920	9920	873
183	20240905	174600	250761300	9920	9920	9920	9920	0
184	20240905	174500	250761300	9920	9920	9920	9920	0
185	20240905	174400	250761300	9920	9920	9920	9920	0
186	20240905	174300	250761300	9920	9920	9920	9920	0
187	20240905	174200	250761300	9920	9920	9920	9920	0
188	20240905	174100	250761300	9920	9920	9920	9920	0
189	20240905	174000	250761300	9920	9920	9920	9920	0
190	20240905	173900	250761300	9920	9920	9920	9920	0
191	20240905	173800	250761300	9920	9920	9920	9920	0
192	20240905	173700	250761300	9920	9920	9920	9920	0
193	20240905	173600	250761300	9920	9920	9920	9920	0
194	20240905	173500	250761300	9920	9920	9920	9920	0
195	20240905	173400	250761300	9920	9920	9920	9920	0
196	20240905	173300	250761300	9920	9920	9920	9920	0
197	20240905	173200	250761300	9920	9920	9920	9920	0
198	20240905	173100	250761300	9920	9920	9920	9920	0
199	20240905	173000	250761300	9920	9920	9920	9920	0
200	20240905	172900	250761300	9920	9920	9920	9920	0
201	20240905	172800	250761300	9920	9920	9920	9920	0
202	20240905	172700	250761300	9920	9920	9920	9920	0
203	20240905	172600	250761300	9920	9920	9920	9920	0
204	20240905	172500	250761300	9920	9920	9920	9920	0
205	20240905	172400	250761300	9920	9920	9920	9920	0
206	20240905	172300	250761300	9920	9920	9920	9920	0
207	20240905	172200	250761300	9920	9920	9920	9920	0
208	20240905	172100	250761300	9920	9920	9920	9920	0
209	20240905	172000	250761300	9920	9920	9920	9920	0
210	20240905	171900	250761300	9920	9920	9920	9920	0
211	20240905	171800	250761300	9920	9920	9920	9920	0
212	20240905	171700	250761300	9920	9920	9920	9920	873
213	20240905	171600	250761300	9920	9920	9920	9920	0
214	20240905	171500	250761300	9920	9920	9920	9920	0
215	20240905	171400	250761300	9920	9920	9920	9920	0
216	20240905	171300	250761300	9920	9920	9920	9920	0
217	20240905	171200	250761300	9920	9920	9920	9920	0
218	20240905	171100	250761300	9920	9920	9920	9920	0
219	20240905	171000	250761300	9920	9920	9920	9920	0
220	20240905	170900	250761300	9920	9920	9920	9920	0
221	20240905	170800	250761300	9920	9920	9920	9920	0
222	20240905	170700	250761300	9920	9920	9920	9920	0
223	20240905	170600	250761300	9920	9920	9920	9920	0
224	20240905	170500	250761300	9920	9920	9920	9920	0
225	20240905	170400	250761300	9920	9920	9920	9920	0
226	20240905	170300	250761300	9920	9920	9920	9920	0
227	20240905	170200	250761300	9920	9920	9920	9920	0
228	20240905	170100	250761300	9920	9920	9920	9920	0
229	20240905	170000	250761300	9920	9920	9920	9920	0
230	20240905	165900	250761300	9920	9920	9920	9920	0
231	20240905	165800	250761300	9920	9920	9920	9920	0
232	20240905	165700	250761300	9920	9920	9920	9920	0
233	20240905	165600	250761300	9920	9920	9920	9920	0
234	20240905	165500	250761300	9920	9920	9920	9920	0
235	20240905	165400	250761300	9920	9920	9920	9920	0
236	20240905	165300	250761300	9920	9920	9920	9920	0
237	20240905	165200	250761300	9920	9920	9920	9920	0
238	20240905	165100	250761300	9920	9920	9920	9920	0
239	20240905	165000	250761300	9920	9920	9920	9920	0
240	20240905	164900	250761300	9920	9920	9920	9920	0
241	20240905	164800	250761300	9920	9920	9920	9920	0
242	20240905	164700	250761300	9920	9920	9920	9920	873
243	20240905	164600	250761300	9920	9920	9920	9920	0
244	20240905	164500	250761300	9920	9920	9920	9920	0
245	20240905	164400	250761300	9920	9920	9920	9920	0
246	20240905	164300	250761300	9920	9920	9920	9920	0
247	20240905	164200	250761300	9920	9920	9920	9920	0
248	20240905	164100	250761300	9920	9920	9920	9920	0
249	20240905	164000	250761300	9920	9920	9920	9920	0
250	20240905	163900	250761300	9920	9920	9920	9920	0
251	20240905	163800	250761300	9920	9920	9920	9920	0
252	20240905	163700	250761300	9920	9920	9920	9920	0
253	20240905	163600	250761300	9920	9920	9920	9920	0
254	20240905	163500	250761300	9920	9920	9920	9920	0
255	20240905	163400	250761300	9920	9920	9920	9920	0
256	20240905	163300	250761300	9920	9920	9920	9920	0
257	20240905	163200	250761300	9920	9920	9920	9920	0
258	20240905	163100	250761300	9920	9920	9920	9920	0
259	20240905	163000	250761300	9920	9920	9920	9920	0
260	20240905	162900	250761300	9920	9920	9920	9920	0
261	20240905	162800	250761300	9920	9920	9920	9920	0
262	20240905	162700	250761300	9920	9920	9920	9920	0
263	20240905	162600	250761300	9920	9920	9920	9920	0
264	20240905	162500	250761300	9920	9920	9920	9920	0
265	20240905	162400	250761300	9920	9920	9920	9920	0
266	20240905	162300	250761300	9920	9920	9920	9920	0
267	20240905	162200	250761300	9920	9920	9920	9920	0
268	20240905	162100	250761300	9920	9920	9920	9920	0
269	20240905	162000	250761300	9920	9920	9920	9920	0
270	20240905	161900	250761300	9920	9920	9920	9920	0
271	20240905	161800	250761300	9920	9920	9920	9920	0
272	20240905	161700	250761300	9920	9920	9920	9920	873
273	20240905	161600	250761300	9920	9920	9920	9920	0
274	20240905	161500	250761300	9920	9920	9920	9920	0
275	20240905	161400	250761300	9920	9920	9920	9920	0
276	20240905	161300	250761300	9920	9920	9920	9920	0
277	20240905	161200	250761300	9920	9920	9920	9920	0
278	20240905	161100	250761300	9920	9920	9920	9920	0
279	20240905	161000	250761300	9920	9920	9920	9920	0
280	20240905	160900	250761300	9920	9920	9920	9920	0
281	20240905	160800	250761300	9920	9920	9920	9920	0
282	20240905	160700	250761300	9920	9920	9920	9920	0
283	20240905	160600	250761300	9920	9920	9920	9920	0
284	20240905	160500	250761300	9920	9920	9920	9920	0
285	20240905	160400	250761300	9920	9920	9920	9920	0
286	20240905	160300	250761300	9920	9920	9920	9920	0
287	20240905	160200	250761300	9920	9920	9920	9920	0
288	20240905	160100	250761300	9920	9920	9920	9920	0
289	20240905	160000	250761300	9920	9920	9920	9920	0
290	20240905	155900	250761300	9920	9920	9920	9920	0
291	20240905	155800	250761300	9920	9920	9920	9920	0
292	20240905	155700	250761300	9920	9920	9920	9920	0
293	20240905	155600	250761300	9920	9920	9920	9920	0
294	20240905	155500	250761300	9920	9920	9920	9920	0
295	20240905	155400	250761300	9920	9920	9920	9920	0
296	20240905	155300	250761300	9920	9920	9920	9920	0
297	20240905	155200	250761300	9920	9920	9920	9920	0
298	20240905	155100	250761300	9920	9920	9920	9920	0
299	20240905	155000	250761300	9920	9920	9920	9920	0
300	20240905	154900	250761300	9920	9920	9920	9920	0
301	20240905	154800	250761300	9920	9920	9920	9920	0
302	20240905	154700	250761300	9920	9920	9920	9920	873
303	20240905	154600	250761300	9920	9920	9920	9920	0
304	20240905	154500	250761300	9920	9920	9920	9920	0
305	20240905	154400	250761300	9920	9920	9920	9920	0
306	20240905	154300	250761300	9920	9920	9920	9920	0
307	20240905	154200	250761300	9920	9920	9920	9920	0
308	20240905	154100	250761300	9920	9920	9920	9920	0
309	20240905	154000	250761300	9920	9920	9920	9920	0
310	20240905	153900	250761300	9920	9920	9920	9920	0
311	20240905	153800	250761300	9920	9920	9920	9920	0
312	20240905	153700	250761300	9920	9920	9920	9920	0
313	20240905	153600	250761300	9920	9920	9920	9920	0
314	20240905	153500	250761300	9920	9920	9920	9920	0
315	20240905	153400	250761300	9920	9920	9920	9920	0
316	20240905	153300	250761300	9920	9920	9920	9920	0
317	20240905	153200	250761300	9920	9920	9920	9920	0
318	20240905	153100	250761300	9920	9920	9920	9920	0
319	20240905	153000	250761300	9920	9920	9920	9920	873
320	20240905	152900	242101140	9940	9940	9940	9940	0
321	20240905	152800	242101140	9940	9940	9940	9940	0
322	20240905	152700	242101140	9940	9940	9940	9940	0
323	20240905	152600	242101140	9940	9940	9940	9940	0
324	20240905	152500	242101140	9940	9940	9940	9940	0
325	20240905	152400	242101140	9940	9940	9940	9940	0
326	20240905	152300	242101140	9940	9940	9940	9940	0
327	20240905	152200	242101140	9940	9940	9940	9940	0
328	20240905	152100	242101140	9940	9940	9940	9940	0
329	20240905	152000	242101140	9940	9940	9940	9940	0
330	20240905	151900	242101140	9940	9780	9940	9780	1506
331	20240905	151800	227291810	9780	9760	9780	9730	477
332	20240905	151700	222634130	9730	9730	9730	9730	0
333	20240905	151600	222634130	9730	9730	9730	9730	0
334	20240905	151500	222634130	9730	9730	9730	9730	0
335	20240905	151400	222634130	9730	9730	9730	9730	0
336	20240905	151300	222634130	9730	9730	9730	9730	0
337	20240905	151200	222634130	9730	9730	9730	9730	1
338	20240905	151100	222624400	9710	9710	9710	9710	0
339	20240905	151000	222624400	9710	9710	9710	9710	0
340	20240905	150900	222624400	9710	9710	9710	9710	0
341	20240905	150800	222624400	9710	9700	9710	9700	4
342	20240905	150700	222585580	9690	9690	9690	9690	0
343	20240905	150600	222585580	9690	9690	9690	9690	0
344	20240905	150500	222585580	9690	9700	9750	9690	1223
345	20240905	150400	210721090	9700	9740	9740	9700	1070
346	20240905	150300	200339290	9700	9740	9740	9700	1194
347	20240905	150200	188749730	9730	9720	9730	9720	892
348	20240905	150100	180076710	9710	9710	9710	9710	0
349	20240905	150000	180076710	9710	9690	9710	9690	771
350	20240905	145900	172597890	9670	9670	9670	9670	0
351	20240905	145800	172597890	9670	9670	9670	9670	0
352	20240905	145700	172597890	9670	9670	9670	9670	2
353	20240905	145600	172578550	9670	9670	9670	9670	0
354	20240905	145500	172578550	9670	9670	9670	9670	20
355	20240905	145400	172385150	9670	9670	9670	9670	0
356	20240905	145300	172385150	9670	9670	9670	9670	0
357	20240905	145200	172385150	9670	9670	9670	9670	0
358	20240905	145100	172385150	9670	9670	9670	9670	50
359	20240905	145000	171901650	9690	9690	9690	9690	0
360	20240905	144900	171901650	9690	9690	9690	9690	0
361	20240905	144800	171901650	9690	9690	9690	9690	0
362	20240905	144700	171901650	9690	9690	9690	9690	0
363	20240905	144600	171901650	9690	9690	9690	9690	0
364	20240905	144500	171901650	9690	9690	9690	9690	0
365	20240905	144400	171901650	9690	9690	9690	9690	0
366	20240905	144300	171901650	9690	9690	9690	9690	0
367	20240905	144200	171901650	9690	9690	9690	9690	0
368	20240905	144100	171901650	9690	9690	9690	9690	0
369	20240905	144000	171901650	9690	9690	9690	9690	0
370	20240905	143900	171901650	9690	9690	9690	9690	0
371	20240905	143800	171901650	9690	9690	9690	9690	0
372	20240905	143700	171901650	9690	9690	9690	9690	0
373	20240905	143600	171901650	9690	9690	9690	9690	305
374	20240905	143500	168946200	9680	9680	9680	9680	70
375	20240905	143400	168268600	9670	9670	9670	9670	25
376	20240905	143300	168026850	9670	9670	9670	9670	0
377	20240905	143200	168026850	9670	9670	9670	9670	0
378	20240905	143100	168026850	9670	9670	9670	9670	0
379	20240905	143000	168026850	9670	9670	9670	9670	0
380	20240905	142900	168026850	9670	9670	9670	9670	0
381	20240905	142800	168026850	9670	9670	9670	9670	0
382	20240905	142700	168026850	9670	9670	9670	9670	0
383	20240905	142600	168026850	9670	9670	9670	9670	0
384	20240905	142500	168026850	9670	9670	9670	9670	0
385	20240905	142400	168026850	9670	9670	9670	9670	0
386	20240905	142300	168026850	9670	9670	9670	9670	0
387	20240905	142200	168026850	9670	9670	9670	9670	0
388	20240905	142100	168026850	9670	9670	9670	9670	0
389	20240905	142000	168026850	9670	9670	9670	9670	0
390	20240905	141900	168026850	9670	9670	9670	9670	2
391	20240905	141800	168007510	9620	9620	9620	9620	0
392	20240905	141700	168007510	9620	9620	9620	9620	0
393	20240905	141600	168007510	9620	9620	9620	9620	0
394	20240905	141500	168007510	9620	9630	9630	9620	477
395	20240905	141400	163418670	9600	9600	9600	9600	0
396	20240905	141300	163418670	9600	9600	9600	9600	0
397	20240905	141200	163418670	9600	9620	9620	9600	600
398	20240905	141100	157654170	9680	9680	9680	9680	10
399	20240905	141000	157557370	9680	9680	9680	9680	0
400	20240905	140900	157557370	9680	9680	9680	9680	0
401	20240905	140800	157557370	9680	9680	9680	9680	0
402	20240905	140700	157557370	9680	9680	9680	9680	0
403	20240905	140600	157557370	9680	9680	9680	9680	0
404	20240905	140500	157557370	9680	9680	9680	9680	0
405	20240905	140400	157557370	9680	9680	9680	9680	10
406	20240905	140300	157460570	9590	9590	9590	9590	0
407	20240905	140200	157460570	9590	9590	9590	9590	0
408	20240905	140100	157460570	9590	9590	9590	9590	0
409	20240905	140000	157460570	9590	9590	9590	9590	0
410	20240905	135900	157460570	9590	9640	9640	9590	537
411	20240905	135800	152302480	9630	9630	9630	9630	0
412	20240905	135700	152302480	9630	9630	9630	9630	0
413	20240905	135600	152302480	9630	9690	9690	9630	11
414	20240905	135500	152196480	9690	9690	9690	9690	1
415	20240905	135400	152186790	9690	9690	9690	9690	3
416	20240905	135300	152157720	9690	9690	9690	9690	0
417	20240905	135200	152157720	9690	9690	9690	9690	0
418	20240905	135100	152157720	9690	9690	9690	9690	2
419	20240905	135000	152138340	9690	9690	9690	9690	1
420	20240905	134900	152128650	9700	9700	9700	9700	0
421	20240905	134800	152128650	9700	9700	9700	9700	0
422	20240905	134700	152128650	9700	9700	9700	9700	0
423	20240905	134600	152128650	9700	9700	9700	9700	0
424	20240905	134500	152128650	9700	9700	9700	9700	0
425	20240905	134400	152128650	9700	9700	9700	9700	120
426	20240905	134300	150964650	9710	9710	9710	9710	2
427	20240905	134200	150945230	9700	9700	9700	9700	0
428	20240905	134100	150945230	9700	9700	9700	9700	0
429	20240905	134000	150945230	9700	9700	9700	9700	0
430	20240905	133900	150945230	9700	9700	9700	9700	0
431	20240905	133800	150945230	9700	9700	9700	9700	0
432	20240905	133700	150945230	9700	9700	9700	9700	0
433	20240905	133600	150945230	9700	9690	9700	9690	412
434	20240905	133500	146949830	9700	9700	9700	9700	0
435	20240905	133400	146949830	9700	9700	9700	9700	0
436	20240905	133300	146949830	9700	9700	9700	9700	0
437	20240905	133200	146949830	9700	9700	9700	9700	0
438	20240905	133100	146949830	9700	9700	9700	9700	192
439	20240905	133000	145087430	9700	9700	9700	9700	0
440	20240905	132900	145087430	9700	9700	9700	9700	0
441	20240905	132800	145087430	9700	9700	9700	9700	0
442	20240905	132700	145087430	9700	9700	9700	9700	0
443	20240905	132600	145087430	9700	9700	9700	9700	0
444	20240905	132500	145087430	9700	9700	9700	9700	0
445	20240905	132400	145087430	9700	9700	9700	9700	1
446	20240905	132300	145077730	9690	9690	9690	9690	0
447	20240905	132200	145077730	9690	9690	9690	9690	288
448	20240905	132100	142287010	9690	9690	9690	9690	0
449	20240905	132000	142287010	9690	9690	9690	9690	0
450	20240905	131900	142287010	9690	9680	9690	9680	15
451	20240905	131800	142141670	9630	9630	9630	9630	100
452	20240905	131700	141178670	9620	9620	9620	9620	0
453	20240905	131600	141178670	9620	9620	9620	9620	0
454	20240905	131500	141178670	9620	9620	9620	9620	200
455	20240905	131400	139254670	9680	9680	9680	9680	0
456	20240905	131300	139254670	9680	9680	9680	9680	0
457	20240905	131200	139254670	9680	9680	9680	9680	0
458	20240905	131100	139254670	9680	9680	9680	9680	0
459	20240905	131000	139254670	9680	9680	9680	9680	0
460	20240905	130900	139254670	9680	9680	9680	9680	1
461	20240905	130800	139244990	9600	9600	9600	9600	0
462	20240905	130700	139244990	9600	9600	9600	9600	0
463	20240905	130600	139244990	9600	9600	9600	9600	0
464	20240905	130500	139244990	9600	9600	9600	9600	0
465	20240905	130400	139244990	9600	9600	9600	9600	0
466	20240905	130300	139244990	9600	9600	9600	9600	0
467	20240905	130200	139244990	9600	9600	9600	9600	100
468	20240905	130100	138284990	9590	9590	9590	9590	0
469	20240905	130000	138284990	9590	9590	9590	9590	0
470	20240905	125900	138284990	9590	9590	9590	9590	0
471	20240905	125800	138284990	9590	9590	9590	9590	84
472	20240905	125700	137479430	9590	9610	9610	9590	104
473	20240905	125600	136481920	9620	9620	9620	9620	32
474	20240905	125500	136174080	9620	9620	9620	9620	0
475	20240905	125400	136174080	9620	9620	9620	9620	68
476	20240905	125300	135519920	9690	9690	9690	9690	0
477	20240905	125200	135519920	9690	9690	9690	9690	0
478	20240905	125100	135519920	9690	9690	9690	9690	1
479	20240905	125000	135510230	9600	9600	9600	9600	0
480	20240905	124900	135510230	9600	9600	9600	9600	0
481	20240905	124800	135510230	9600	9600	9600	9600	0
482	20240905	124700	135510230	9600	9600	9600	9600	0
483	20240905	124600	135510230	9600	9600	9600	9600	0
484	20240905	124500	135510230	9600	9600	9600	9600	0
485	20240905	124400	135510230	9600	9600	9600	9600	0
486	20240905	124300	135510230	9600	9600	9600	9600	0
487	20240905	124200	135510230	9600	9600	9600	9600	0
488	20240905	124100	135510230	9600	9600	9600	9600	0
489	20240905	124000	135510230	9600	9650	9650	9600	515
490	20240905	123900	130560160	9650	9650	9650	9650	0
491	20240905	123800	130560160	9650	9650	9650	9650	0
492	20240905	123700	130560160	9650	9650	9650	9650	0
493	20240905	123600	130560160	9650	9650	9650	9650	17
494	20240905	123500	130396110	9660	9660	9660	9660	0
495	20240905	123400	130396110	9660	9660	9660	9660	0
496	20240905	123300	130396110	9660	9660	9660	9660	0
497	20240905	123200	130396110	9660	9660	9660	9660	0
498	20240905	123100	130396110	9660	9660	9660	9660	12
499	20240905	123000	130280190	9710	9710	9710	9710	0
500	20240905	122900	130280190	9710	9710	9710	9710	0
501	20240905	122800	130280190	9710	9710	9710	9710	0
502	20240905	122700	130280190	9710	9710	9710	9710	0
503	20240905	122600	130280190	9710	9710	9710	9710	0
504	20240905	122500	130280190	9710	9710	9710	9710	0
505	20240905	122400	130280190	9710	9710	9710	9710	0
506	20240905	122300	130280190	9710	9710	9710	9710	0
507	20240905	122200	130280190	9710	9710	9710	9710	0
508	20240905	122100	130280190	9710	9710	9710	9710	0
509	20240905	122000	130280190	9710	9710	9710	9710	0
510	20240905	121900	130280190	9710	9710	9710	9710	0
511	20240905	121800	130280190	9710	9710	9710	9710	0
512	20240905	121700	130280190	9710	9710	9710	9710	0
513	20240905	121600	130280190	9710	9710	9710	9710	0
514	20240905	121500	130280190	9710	9710	9710	9710	0
515	20240905	121400	130280190	9710	9710	9710	9710	0
516	20240905	121300	130280190	9710	9710	9710	9710	0
517	20240905	121200	130280190	9710	9710	9710	9710	0
518	20240905	121100	130280190	9710	9710	9710	9710	0
519	20240905	121000	130280190	9710	9710	9710	9710	0
520	20240905	120900	130280190	9710	9710	9710	9710	0
521	20240905	120800	130280190	9710	9710	9710	9710	0
522	20240905	120700	130280190	9710	9710	9710	9710	0
523	20240905	120600	130280190	9710	9700	9710	9700	6
524	20240905	120500	130221980	9700	9700	9700	9700	0
525	20240905	120400	130221980	9700	9700	9700	9700	0
526	20240905	120300	130221980	9700	9700	9700	9700	0
527	20240905	120200	130221980	9700	9700	9700	9700	0
528	20240905	120100	130221980	9700	9700	9700	9700	0
529	20240905	120000	130221980	9700	9700	9700	9700	0
530	20240905	115900	130221980	9700	9700	9700	9700	1
531	20240905	115800	130212280	9630	9630	9630	9630	0
532	20240905	115700	130212280	9630	9630	9630	9630	0
533	20240905	115600	130212280	9630	9630	9630	9630	0
534	20240905	115500	130212280	9630	9630	9630	9630	1
535	20240905	115400	130202650	9720	9720	9720	9720	0
536	20240905	115300	130202650	9720	9720	9720	9720	0
537	20240905	115200	130202650	9720	9720	9720	9720	0
538	20240905	115100	130202650	9720	9720	9720	9720	0
539	20240905	115000	130202650	9720	9720	9720	9720	0
540	20240905	114900	130202650	9720	9720	9720	9720	0
541	20240905	114800	130202650	9720	9720	9720	9720	0
542	20240905	114700	130202650	9720	9720	9720	9720	0
543	20240905	114600	130202650	9720	9720	9720	9720	0
544	20240905	114500	130202650	9720	9720	9720	9720	0
545	20240905	114400	130202650	9720	9720	9720	9720	0
546	20240905	114300	130202650	9720	9720	9720	9720	0
547	20240905	114200	130202650	9720	9720	9720	9720	0
548	20240905	114100	130202650	9720	9720	9720	9720	0
549	20240905	114000	130202650	9720	9720	9720	9720	0
550	20240905	113900	130202650	9720	9720	9720	9720	0
551	20240905	113800	130202650	9720	9720	9720	9720	0
552	20240905	113700	130202650	9720	9720	9720	9720	0
553	20240905	113600	130202650	9720	9720	9720	9720	0
554	20240905	113500	130202650	9720	9720	9720	9720	0
555	20240905	113400	130202650	9720	9720	9720	9720	0
556	20240905	113300	130202650	9720	9720	9720	9720	0
557	20240905	113200	130202650	9720	9720	9720	9720	0
558	20240905	113100	130202650	9720	9720	9720	9720	0
559	20240905	113000	130202650	9720	9720	9720	9720	0
560	20240905	112900	130202650	9720	9720	9720	9720	0
561	20240905	112800	130202650	9720	9720	9720	9720	0
562	20240905	112700	130202650	9720	9720	9720	9720	1
563	20240905	112600	130192930	9730	9730	9730	9730	0
564	20240905	112500	130192930	9730	9730	9730	9730	0
565	20240905	112400	130192930	9730	9730	9730	9730	0
566	20240905	112300	130192930	9730	9730	9730	9730	0
567	20240905	112200	130192930	9730	9730	9730	9730	0
568	20240905	112100	130192930	9730	9730	9730	9730	0
569	20240905	112000	130192930	9730	9730	9730	9730	0
570	20240905	111900	130192930	9730	9730	9730	9730	0
571	20240905	111800	130192930	9730	9730	9730	9730	0
572	20240905	111700	130192930	9730	9730	9730	9730	0
573	20240905	111600	130192930	9730	9730	9730	9730	0
574	20240905	111500	130192930	9730	9730	9730	9730	0
575	20240905	111400	130192930	9730	9730	9730	9730	0
576	20240905	111300	130192930	9730	9730	9730	9730	0
577	20240905	111200	130192930	9730	9720	9740	9720	5
578	20240905	111100	130144270	9610	9610	9610	9610	0
579	20240905	111000	130144270	9610	9660	9660	9610	444
580	20240905	110900	125874160	9670	9680	9680	9670	52
581	20240905	110800	125370910	9680	9690	9690	9680	149
582	20240905	110700	123927500	9700	9700	9700	9700	0
583	20240905	110600	123927500	9700	9700	9700	9700	59
584	20240905	110500	123355200	9700	9740	9740	9700	1511
585	20240905	110400	108646480	9740	9740	9740	9740	0
586	20240905	110300	108646480	9740	9740	9740	9740	32
587	20240905	110200	108334800	9750	9750	9750	9750	44
588	20240905	110100	107905800	9740	9740	9740	9740	0
589	20240905	110000	107905800	9740	9740	9740	9740	0
590	20240905	105900	107905800	9740	9740	9740	9740	0
591	20240905	105800	107905800	9740	9740	9740	9740	0
592	20240905	105700	107905800	9740	9740	9740	9740	0
593	20240905	105600	107905800	9740	9750	9750	9740	735
594	20240905	105500	100745440	9760	9770	9770	9760	247
595	20240905	105400	98334110	9810	9810	9810	9810	0
596	20240905	105300	98334110	9810	9810	9810	9810	0
597	20240905	105200	98334110	9810	9810	9810	9810	0
598	20240905	105100	98334110	9810	9810	9810	9810	0
599	20240905	105000	98334110	9810	9810	9810	9810	0
600	20240905	104900	98334110	9810	9810	9810	9810	0
601	20240905	104800	98334110	9810	9810	9810	9810	0
602	20240905	104700	98334110	9810	9810	9810	9810	0
603	20240905	104600	98334110	9810	9810	9810	9810	50
604	20240905	104500	97843610	9810	9810	9810	9810	0
605	20240905	104400	97843610	9810	9810	9810	9810	0
606	20240905	104300	97843610	9810	9810	9810	9810	0
607	20240905	104200	97843610	9810	9810	9810	9810	0
608	20240905	104100	97843610	9810	9810	9810	9810	0
609	20240905	104000	97843610	9810	9770	9810	9770	2810
610	20240905	103900	70305550	9800	9800	9800	9800	0
611	20240905	103800	70305550	9800	9780	9800	9780	762
612	20240905	103700	62850130	9760	9760	9760	9760	0
613	20240905	103600	62850130	9760	9760	9760	9760	29
614	20240905	103500	62567090	9750	9750	9750	9750	0
615	20240905	103400	62567090	9750	9750	9750	9750	0
616	20240905	103300	62567090	9750	9750	9750	9750	0
617	20240905	103200	62567090	9750	9770	9770	9750	201
618	20240905	103100	60606800	9770	9770	9770	9770	0
619	20240905	103000	60606800	9770	9770	9770	9770	11
620	20240905	102900	60499330	9790	9790	9790	9790	0
621	20240905	102800	60499330	9790	9790	9790	9790	0
622	20240905	102700	60499330	9790	9790	9790	9790	0
623	20240905	102600	60499330	9790	9790	9790	9790	0
624	20240905	102500	60499330	9790	9790	9790	9790	0
625	20240905	102400	60499330	9790	9790	9790	9790	0
626	20240905	102300	60499330	9790	9790	9790	9790	0
627	20240905	102200	60499330	9790	9790	9790	9790	0
628	20240905	102100	60499330	9790	9790	9790	9790	0
629	20240905	102000	60499330	9790	9790	9790	9790	0
630	20240905	101900	60499330	9790	9790	9790	9790	0
631	20240905	101800	60499330	9790	9790	9790	9790	0
632	20240905	101700	60499330	9790	9790	9790	9790	0
633	20240905	101600	60499330	9790	9790	9790	9790	0
634	20240905	101500	60499330	9790	9790	9790	9790	0
635	20240905	101400	60499330	9790	9790	9790	9790	0
636	20240905	101300	60499330	9790	9790	9790	9790	0
637	20240905	101200	60499330	9790	9790	9790	9790	0
638	20240905	101100	60499330	9790	9790	9790	9790	0
639	20240905	101000	60499330	9790	9790	9790	9790	0
640	20240905	100900	60499330	9790	9790	9790	9790	0
641	20240905	100800	60499330	9790	9780	9790	9780	66
642	20240905	100700	59853290	9780	9780	9780	9780	0
643	20240905	100600	59853290	9780	9780	9780	9780	0
644	20240905	100500	59853290	9780	9780	9780	9780	3
645	20240905	100400	59823950	9780	9780	9780	9780	0
646	20240905	100300	59823950	9780	9780	9780	9780	51
647	20240905	100200	59325170	9750	9750	9750	9750	10
648	20240905	100100	59227670	9740	9740	9740	9740	0
649	20240905	100000	59227670	9740	9740	9740	9740	0
650	20240905	095900	59227670	9740	9740	9740	9740	20
651	20240905	095800	59032870	9740	9740	9740	9740	0
652	20240905	095700	59032870	9740	9740	9740	9740	0
653	20240905	095600	59032870	9740	9740	9740	9740	132
654	20240905	095500	57747190	9740	9740	9740	9740	0
655	20240905	095400	57747190	9740	9740	9740	9740	0
656	20240905	095300	57747190	9740	9740	9740	9740	0
657	20240905	095200	57747190	9740	9750	9750	9740	111
658	20240905	095100	56665570	9740	9740	9740	9740	1
659	20240905	095000	56655830	9740	9740	9740	9740	7
660	20240905	094900	56587650	9750	9750	9750	9750	0
661	20240905	094800	56587650	9750	9750	9750	9750	0
662	20240905	094700	56587650	9750	9750	9750	9750	755
663	20240905	094600	49226400	9750	9750	9750	9750	0
664	20240905	094500	49226400	9750	9750	9750	9750	131
665	20240905	094400	47949150	9790	9790	9790	9790	0
666	20240905	094300	47949150	9790	9790	9790	9790	0
667	20240905	094200	47949150	9790	9790	9790	9790	0
668	20240905	094100	47949150	9790	9790	9790	9790	0
669	20240905	094000	47949150	9790	9790	9790	9790	4
670	20240905	093900	47909990	9740	9740	9740	9740	0
671	20240905	093800	47909990	9740	9740	9740	9740	0
672	20240905	093700	47909990	9740	9740	9740	9740	2
673	20240905	093600	47890510	9740	9740	9740	9740	0
674	20240905	093500	47890510	9740	9740	9740	9740	0
675	20240905	093400	47890510	9740	9740	9740	9740	8
676	20240905	093300	47812590	9740	9800	9800	9740	225
677	20240905	093200	45614430	9800	9800	9800	9800	0
678	20240905	093100	45614430	9800	9800	9800	9800	0
679	20240905	093000	45614430	9800	9800	9800	9800	55
680	20240905	092900	45075430	9750	9750	9750	9750	0
681	20240905	092800	45075430	9750	9750	9750	9750	0
682	20240905	092700	45075430	9750	9750	9750	9750	51
683	20240905	092600	44578180	9760	9760	9760	9760	300
684	20240905	092500	41650180	9810	9810	9810	9810	0
685	20240905	092400	41650180	9810	9810	9810	9810	0
686	20240905	092300	41650180	9810	9800	9820	9800	118
687	20240905	092200	40492970	9810	9810	9810	9810	0
688	20240905	092100	40492970	9810	9810	9810	9810	0
689	20240905	092000	40492970	9810	9810	9810	9810	0
690	20240905	091900	40492970	9810	9810	9810	9810	0
691	20240905	091800	40492970	9810	9810	9810	9810	2
692	20240905	091700	40473350	9810	9810	9810	9810	0
693	20240905	091600	40473350	9810	9800	9810	9800	607
694	20240905	091500	34524730	9800	9800	9800	9800	0
695	20240905	091400	34524730	9800	9800	9800	9800	0
696	20240905	091300	34524730	9800	9800	9800	9800	500
697	20240905	091200	29624730	9800	9800	9800	9800	0
698	20240905	091100	29624730	9800	9800	9800	9800	0
699	20240905	091000	29624730	9800	9800	9800	9800	0
700	20240905	090900	29624730	9800	9800	9800	9800	0
701	20240905	090800	29624730	9800	9800	9800	9760	180
702	20240905	090700	27867610	9790	9810	9810	9790	53
703	20240905	090600	27348090	9850	9850	9850	9850	0
704	20240905	090500	27348090	9850	9850	9850	9850	0
705	20240905	090400	27348090	9850	9820	9850	9820	87
706	20240905	090300	26492190	9850	9850	9850	9850	0
707	20240905	090200	26492190	9850	9850	9850	9850	1
708	20240905	090100	26482340	9850	9800	9850	9770	851
709	20240905	090000	18117900	9810	9690	9810	9690	1860