KissMeData/020560/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190400	294508050	9780	9780	9780	9780	2047
3	20240903	190300	294508050	9780	9780	9780	9780	0
4	20240903	190200	294508050	9780	9780	9780	9780	0
5	20240903	190100	294508050	9780	9780	9780	9780	0
6	20240903	190000	294508050	9780	9780	9780	9780	0
7	20240903	185900	294508050	9780	9780	9780	9780	0
8	20240903	185800	294508050	9780	9780	9780	9780	0
9	20240903	185700	294508050	9780	9780	9780	9780	0
10	20240903	185600	294508050	9780	9780	9780	9780	0
11	20240903	185500	294508050	9780	9780	9780	9780	0
12	20240903	185400	294508050	9780	9780	9780	9780	0
13	20240903	185300	294508050	9780	9780	9780	9780	0
14	20240903	185200	294508050	9780	9780	9780	9780	0
15	20240903	185100	294508050	9780	9780	9780	9780	0
16	20240903	185000	294508050	9780	9780	9780	9780	0
17	20240903	184900	294508050	9780	9780	9780	9780	0
18	20240903	184800	294508050	9780	9780	9780	9780	0
19	20240903	184700	294508050	9780	9780	9780	9780	0
20	20240903	184600	294508050	9780	9780	9780	9780	0
21	20240903	184500	294508050	9780	9780	9780	9780	0
22	20240903	184400	294508050	9780	9780	9780	9780	0
23	20240903	184300	294508050	9780	9780	9780	9780	0
24	20240903	184200	294508050	9780	9780	9780	9780	0
25	20240903	184100	294508050	9780	9780	9780	9780	0
26	20240903	184000	294508050	9780	9780	9780	9780	0
27	20240903	183900	294508050	9780	9780	9780	9780	0
28	20240903	183800	294508050	9780	9780	9780	9780	0
29	20240903	183700	294508050	9780	9780	9780	9780	0
30	20240903	183600	294508050	9780	9780	9780	9780	0
31	20240903	183500	294508050	9780	9780	9780	9780	0
32	20240903	183400	294508050	9780	9780	9780	9780	2047
33	20240903	183300	294508050	9780	9780	9780	9780	0
34	20240903	183200	294508050	9780	9780	9780	9780	0
35	20240903	183100	294508050	9780	9780	9780	9780	0
36	20240903	183000	294508050	9780	9780	9780	9780	0
37	20240903	182900	294508050	9780	9780	9780	9780	0
38	20240903	182800	294508050	9780	9780	9780	9780	0
39	20240903	182700	294508050	9780	9780	9780	9780	0
40	20240903	182600	294508050	9780	9780	9780	9780	0
41	20240903	182500	294508050	9780	9780	9780	9780	0
42	20240903	182400	294508050	9780	9780	9780	9780	0
43	20240903	182300	294508050	9780	9780	9780	9780	0
44	20240903	182200	294508050	9780	9780	9780	9780	0
45	20240903	182100	294508050	9780	9780	9780	9780	0
46	20240903	182000	294508050	9780	9780	9780	9780	0
47	20240903	181900	294508050	9780	9780	9780	9780	0
48	20240903	181800	294508050	9780	9780	9780	9780	0
49	20240903	181700	294508050	9780	9780	9780	9780	0
50	20240903	181600	294508050	9780	9780	9780	9780	0
51	20240903	181500	294508050	9780	9780	9780	9780	0
52	20240903	181400	294508050	9780	9780	9780	9780	0
53	20240903	181300	294508050	9780	9780	9780	9780	0
54	20240903	181200	294508050	9780	9780	9780	9780	0
55	20240903	181100	294508050	9780	9780	9780	9780	0
56	20240903	181000	294508050	9780	9780	9780	9780	0
57	20240903	180900	294508050	9780	9780	9780	9780	0
58	20240903	180800	294508050	9780	9780	9780	9780	0
59	20240903	180700	294508050	9780	9780	9780	9780	0
60	20240903	180600	294508050	9780	9780	9780	9780	0
61	20240903	180500	294508050	9780	9780	9780	9780	0
62	20240903	180400	294508050	9780	9780	9780	9780	2047
63	20240903	180300	294508050	9780	9780	9780	9780	0
64	20240903	180200	294508050	9780	9780	9780	9780	0
65	20240903	180100	294508050	9780	9780	9780	9780	0
66	20240903	180000	294508050	9780	9780	9780	9780	0
67	20240903	175900	294508050	9780	9780	9780	9780	0
68	20240903	175800	294508050	9780	9780	9780	9780	0
69	20240903	175700	294508050	9780	9780	9780	9780	0
70	20240903	175600	294508050	9780	9780	9780	9780	0
71	20240903	175500	294508050	9780	9780	9780	9780	0
72	20240903	175400	294508050	9780	9780	9780	9780	0
73	20240903	175300	294508050	9780	9780	9780	9780	0
74	20240903	175200	294508050	9780	9780	9780	9780	0
75	20240903	175100	294508050	9780	9780	9780	9780	0
76	20240903	175000	294508050	9780	9780	9780	9780	0
77	20240903	174900	294508050	9780	9780	9780	9780	0
78	20240903	174800	294508050	9780	9780	9780	9780	0
79	20240903	174700	294508050	9780	9780	9780	9780	0
80	20240903	174600	294508050	9780	9780	9780	9780	0
81	20240903	174500	294508050	9780	9780	9780	9780	0
82	20240903	174400	294508050	9780	9780	9780	9780	0
83	20240903	174300	294508050	9780	9780	9780	9780	0
84	20240903	174200	294508050	9780	9780	9780	9780	0
85	20240903	174100	294508050	9780	9780	9780	9780	0
86	20240903	174000	294508050	9780	9780	9780	9780	0
87	20240903	173900	294508050	9780	9780	9780	9780	0
88	20240903	173800	294508050	9780	9780	9780	9780	0
89	20240903	173700	294508050	9780	9780	9780	9780	0
90	20240903	173600	294508050	9780	9780	9780	9780	0
91	20240903	173500	294508050	9780	9780	9780	9780	0
92	20240903	173400	294508050	9780	9780	9780	9780	2047
93	20240903	173300	294508050	9780	9780	9780	9780	0
94	20240903	173200	294508050	9780	9780	9780	9780	0
95	20240903	173100	294508050	9780	9780	9780	9780	0
96	20240903	173000	294508050	9780	9780	9780	9780	0
97	20240903	172900	294508050	9780	9780	9780	9780	0
98	20240903	172800	294508050	9780	9780	9780	9780	0
99	20240903	172700	294508050	9780	9780	9780	9780	0
100	20240903	172600	294508050	9780	9780	9780	9780	0
101	20240903	172500	294508050	9780	9780	9780	9780	0
102	20240903	172400	294508050	9780	9780	9780	9780	0
103	20240903	172300	294508050	9780	9780	9780	9780	0
104	20240903	172200	294508050	9780	9780	9780	9780	0
105	20240903	172100	294508050	9780	9780	9780	9780	0
106	20240903	172000	294508050	9780	9780	9780	9780	0
107	20240903	171900	294508050	9780	9780	9780	9780	0
108	20240903	171800	294508050	9780	9780	9780	9780	0
109	20240903	171700	294508050	9780	9780	9780	9780	0
110	20240903	171600	294508050	9780	9780	9780	9780	0
111	20240903	171500	294508050	9780	9780	9780	9780	0
112	20240903	171400	294508050	9780	9780	9780	9780	0
113	20240903	171300	294508050	9780	9780	9780	9780	0
114	20240903	171200	294508050	9780	9780	9780	9780	0
115	20240903	171100	294508050	9780	9780	9780	9780	0
116	20240903	171000	294508050	9780	9780	9780	9780	0
117	20240903	170900	294508050	9780	9780	9780	9780	0
118	20240903	170800	294508050	9780	9780	9780	9780	0
119	20240903	170700	294508050	9780	9780	9780	9780	0
120	20240903	170600	294508050	9780	9780	9780	9780	0
121	20240903	170500	294508050	9780	9780	9780	9780	0
122	20240903	170400	294508050	9780	9780	9780	9780	2047
123	20240903	170300	294508050	9780	9780	9780	9780	0
124	20240903	170200	294508050	9780	9780	9780	9780	0
125	20240903	170100	294508050	9780	9780	9780	9780	0
126	20240903	170000	294508050	9780	9780	9780	9780	0
127	20240903	165900	294508050	9780	9780	9780	9780	0
128	20240903	165800	294508050	9780	9780	9780	9780	0
129	20240903	165700	294508050	9780	9780	9780	9780	0
130	20240903	165600	294508050	9780	9780	9780	9780	0
131	20240903	165500	294508050	9780	9780	9780	9780	0
132	20240903	165400	294508050	9780	9780	9780	9780	0
133	20240903	165300	294508050	9780	9780	9780	9780	0
134	20240903	165200	294508050	9780	9780	9780	9780	0
135	20240903	165100	294508050	9780	9780	9780	9780	0
136	20240903	165000	294508050	9780	9780	9780	9780	0
137	20240903	164900	294508050	9780	9780	9780	9780	0
138	20240903	164800	294508050	9780	9780	9780	9780	0
139	20240903	164700	294508050	9780	9780	9780	9780	0
140	20240903	164600	294508050	9780	9780	9780	9780	0
141	20240903	164500	294508050	9780	9780	9780	9780	0
142	20240903	164400	294508050	9780	9780	9780	9780	0
143	20240903	164300	294508050	9780	9780	9780	9780	0
144	20240903	164200	294508050	9780	9780	9780	9780	0
145	20240903	164100	294508050	9780	9780	9780	9780	0
146	20240903	164000	294508050	9780	9780	9780	9780	0
147	20240903	163900	294508050	9780	9780	9780	9780	0
148	20240903	163800	294508050	9780	9780	9780	9780	0
149	20240903	163700	294508050	9780	9780	9780	9780	0
150	20240903	163600	294508050	9780	9780	9780	9780	0
151	20240903	163500	294508050	9780	9780	9780	9780	0
152	20240903	163400	294508050	9780	9780	9780	9780	2047
153	20240903	163300	294508050	9780	9780	9780	9780	0
154	20240903	163200	294508050	9780	9780	9780	9780	0
155	20240903	163100	294508050	9780	9780	9780	9780	0
156	20240903	163000	294508050	9780	9780	9780	9780	0
157	20240903	162900	294508050	9780	9780	9780	9780	0
158	20240903	162800	294508050	9780	9780	9780	9780	0
159	20240903	162700	294508050	9780	9780	9780	9780	0
160	20240903	162600	294508050	9780	9780	9780	9780	0
161	20240903	162500	294508050	9780	9780	9780	9780	0
162	20240903	162400	294508050	9780	9780	9780	9780	0
163	20240903	162300	294508050	9780	9780	9780	9780	0
164	20240903	162200	294508050	9780	9780	9780	9780	0
165	20240903	162100	294508050	9780	9780	9780	9780	0
166	20240903	162000	294508050	9780	9780	9780	9780	0
167	20240903	161900	294508050	9780	9780	9780	9780	0
168	20240903	161800	294508050	9780	9780	9780	9780	0
169	20240903	161700	294508050	9780	9780	9780	9780	0
170	20240903	161600	294508050	9780	9780	9780	9780	0
171	20240903	161500	294508050	9780	9780	9780	9780	0
172	20240903	161400	294508050	9780	9780	9780	9780	0
173	20240903	161300	294508050	9780	9780	9780	9780	0
174	20240903	161200	294508050	9780	9780	9780	9780	0
175	20240903	161100	294508050	9780	9780	9780	9780	0
176	20240903	161000	294508050	9780	9780	9780	9780	0
177	20240903	160900	294508050	9780	9780	9780	9780	0
178	20240903	160800	294508050	9780	9780	9780	9780	0
179	20240903	160700	294508050	9780	9780	9780	9780	0
180	20240903	160600	294508050	9780	9780	9780	9780	0
181	20240903	160500	294508050	9780	9780	9780	9780	0
182	20240903	160400	294508050	9780	9780	9780	9780	2047
183	20240903	160300	294508050	9780	9780	9780	9780	0
184	20240903	160200	294508050	9780	9780	9780	9780	0
185	20240903	160100	294508050	9780	9780	9780	9780	0
186	20240903	160000	294508050	9780	9780	9780	9780	0
187	20240903	155900	294508050	9780	9780	9780	9780	0
188	20240903	155800	294508050	9780	9780	9780	9780	0
189	20240903	155700	294508050	9780	9780	9780	9780	0
190	20240903	155600	294508050	9780	9780	9780	9780	0
191	20240903	155500	294508050	9780	9780	9780	9780	0
192	20240903	155400	294508050	9780	9780	9780	9780	0
193	20240903	155300	294508050	9780	9780	9780	9780	0
194	20240903	155200	294508050	9780	9780	9780	9780	0
195	20240903	155100	294508050	9780	9780	9780	9780	0
196	20240903	155000	294508050	9780	9780	9780	9780	0
197	20240903	154900	294508050	9780	9780	9780	9780	0
198	20240903	154800	294508050	9780	9780	9780	9780	0
199	20240903	154700	294508050	9780	9780	9780	9780	0
200	20240903	154600	294508050	9780	9780	9780	9780	0
201	20240903	154500	294508050	9780	9780	9780	9780	0
202	20240903	154400	294508050	9780	9780	9780	9780	0
203	20240903	154300	294508050	9780	9780	9780	9780	0
204	20240903	154200	294508050	9780	9780	9780	9780	0
205	20240903	154100	294508050	9780	9780	9780	9780	0
206	20240903	154000	294508050	9780	9780	9780	9780	0
207	20240903	153900	294508050	9780	9780	9780	9780	0
208	20240903	153800	294508050	9780	9780	9780	9780	0
209	20240903	153700	294508050	9780	9780	9780	9780	0
210	20240903	153600	294508050	9780	9780	9780	9780	0
211	20240903	153500	294508050	9780	9780	9780	9780	0
212	20240903	153400	294508050	9780	9780	9780	9780	2047
213	20240903	153300	294508050	9780	9780	9780	9780	0
214	20240903	153200	294508050	9780	9780	9780	9780	0
215	20240903	153100	294508050	9780	9780	9780	9780	0
216	20240903	153000	294508050	9780	9780	9780	9780	2047
217	20240903	152900	274488390	9790	9790	9790	9790	0
218	20240903	152800	274488390	9790	9790	9790	9790	0
219	20240903	152700	274488390	9790	9790	9790	9790	0
220	20240903	152600	274488390	9790	9790	9790	9790	0
221	20240903	152500	274488390	9790	9790	9790	9790	0
222	20240903	152400	274488390	9790	9790	9790	9790	0
223	20240903	152300	274488390	9790	9790	9790	9790	0
224	20240903	152200	274488390	9790	9790	9790	9790	0
225	20240903	152100	274488390	9790	9790	9790	9790	0
226	20240903	152000	274488390	9790	9790	9790	9790	0
227	20240903	151900	274488390	9790	9800	9800	9790	25
228	20240903	151800	274243500	9800	9800	9800	9800	3
229	20240903	151700	274214100	9800	9800	9800	9800	105
230	20240903	151600	273185100	9790	9800	9800	9790	15
231	20240903	151500	273038150	9790	9790	9790	9790	0
232	20240903	151400	273038150	9790	9800	9800	9790	19
233	20240903	151300	272852040	9790	9790	9790	9790	16
234	20240903	151200	272695400	9800	9790	9800	9790	22
235	20240903	151100	272479960	9790	9790	9790	9790	8
236	20240903	151000	272401640	9790	9790	9790	9790	17
237	20240903	150900	272235210	9790	9790	9790	9790	52
238	20240903	150800	271726130	9790	9790	9790	9790	8
239	20240903	150700	271647810	9790	9780	9790	9780	305
240	20240903	150600	268662050	9780	9780	9780	9780	879
241	20240903	150500	260065430	9780	9790	9790	9780	1013
242	20240903	150400	250157930	9790	9790	9800	9790	632
243	20240903	150300	243970640	9790	9790	9790	9790	16
244	20240903	150200	243814000	9800	9790	9800	9790	14
245	20240903	150100	243676880	9790	9790	9790	9790	18
246	20240903	150000	243500660	9800	9790	9800	9790	17
247	20240903	145900	243334220	9790	9790	9790	9790	34
248	20240903	145800	243001360	9790	9790	9790	9790	27
249	20240903	145700	242737030	9790	9790	9800	9790	17
250	20240903	145600	242570590	9790	9790	9790	9790	8
251	20240903	145500	242492270	9790	9800	9800	9790	61
252	20240903	145400	241894680	9800	9790	9800	9790	72
253	20240903	145300	241189240	9790	9790	9790	9790	8
254	20240903	145200	241110920	9790	9790	9790	9790	24
255	20240903	145100	240875960	9800	9790	9800	9790	17
256	20240903	145000	240709520	9790	9790	9790	9790	8
257	20240903	144900	240631200	9790	9790	9790	9790	27
258	20240903	144800	240366870	9790	9790	9790	9790	16
259	20240903	144700	240210230	9800	9790	9800	9790	203
260	20240903	144600	238222840	9790	9790	9800	9790	19
261	20240903	144500	238036820	9790	9790	9790	9790	8
262	20240903	144400	237958500	9790	9790	9790	9790	17
263	20240903	144300	237792070	9790	9790	9790	9790	16
264	20240903	144200	237635430	9810	9790	9810	9790	11
265	20240903	144100	237527700	9790	9790	9790	9790	16
266	20240903	144000	237371060	9790	9790	9790	9790	16
267	20240903	143900	237214420	9790	9790	9790	9790	14
268	20240903	143800	237077360	9790	9790	9790	9790	16
269	20240903	143700	236920720	9810	9790	9810	9790	316
270	20240903	143600	233824050	9790	9800	9800	9790	60
271	20240903	143500	233236640	9790	9790	9790	9790	16
272	20240903	143400	233080000	9790	9800	9800	9790	202
273	20240903	143300	231100480	9800	9800	9800	9800	509
274	20240903	143200	226112280	9800	9800	9800	9800	16
275	20240903	143100	225955480	9800	9800	9800	9800	16
276	20240903	143000	225798680	9800	9800	9800	9800	9
277	20240903	142900	225710480	9800	9800	9800	9800	16
278	20240903	142800	225553680	9800	9800	9800	9800	919
279	20240903	142700	216547480	9800	9800	9800	9800	9
280	20240903	142600	216459280	9800	9800	9800	9800	647
281	20240903	142500	210118680	9800	9800	9800	9800	16
282	20240903	142400	209961880	9800	9800	9800	9800	214
283	20240903	142300	207864680	9800	9800	9810	9800	32
284	20240903	142200	207551030	9800	9800	9800	9800	133
285	20240903	142100	206247630	9800	9800	9800	9800	8
286	20240903	142000	206169230	9800	9800	9800	9800	97
287	20240903	141900	205218630	9800	9800	9800	9800	17
288	20240903	141800	205052030	9800	9800	9800	9800	27
289	20240903	141700	204787430	9800	9800	9800	9800	17
290	20240903	141600	204620830	9810	9800	9810	9800	18
291	20240903	141500	204444410	9810	9800	9810	9800	11
292	20240903	141400	204336580	9800	9800	9800	9800	9
293	20240903	141300	204248380	9800	9800	9800	9800	50
294	20240903	141200	203758380	9810	9810	9810	9810	10
295	20240903	141100	203660280	9810	9810	9810	9810	11
296	20240903	141000	203552370	9800	9800	9800	9800	0
297	20240903	140900	203552370	9800	9800	9800	9800	0
298	20240903	140800	203552370	9800	9800	9800	9800	0
299	20240903	140700	203552370	9800	9810	9810	9800	552
300	20240903	140600	198137340	9800	9800	9800	9800	7
301	20240903	140500	198068740	9810	9810	9810	9810	3
302	20240903	140400	198039310	9810	9810	9810	9810	0
303	20240903	140300	198039310	9810	9800	9810	9800	51
304	20240903	140200	197539500	9810	9810	9810	9810	122
305	20240903	140100	196342680	9810	9810	9810	9810	5
306	20240903	140000	196293630	9810	9810	9810	9810	0
307	20240903	135900	196293630	9810	9800	9810	9800	100
308	20240903	135800	195313620	9800	9800	9800	9800	0
309	20240903	135700	195313620	9800	9800	9800	9800	10
310	20240903	135600	195215620	9800	9800	9800	9800	35
311	20240903	135500	194872620	9800	9800	9800	9800	1
312	20240903	135400	194862820	9800	9800	9800	9800	12
313	20240903	135300	194745220	9800	9800	9800	9800	15
314	20240903	135200	194598220	9800	9800	9800	9800	10
315	20240903	135100	194500220	9800	9800	9800	9800	0
316	20240903	135000	194500220	9800	9800	9800	9800	1
317	20240903	134900	194490420	9810	9810	9810	9810	30
318	20240903	134800	194196120	9810	9810	9810	9810	0
319	20240903	134700	194196120	9810	9810	9810	9810	0
320	20240903	134600	194196120	9810	9810	9810	9810	0
321	20240903	134500	194196120	9810	9810	9810	9810	3
322	20240903	134400	194166690	9810	9810	9810	9810	0
323	20240903	134300	194166690	9810	9810	9810	9810	50
324	20240903	134200	193676190	9800	9800	9800	9800	10
325	20240903	134100	193578190	9800	9800	9800	9800	50
326	20240903	134000	193088190	9810	9810	9810	9810	7
327	20240903	133900	193019520	9810	9810	9810	9810	0
328	20240903	133800	193019520	9810	9810	9810	9810	0
329	20240903	133700	193019520	9810	9810	9810	9810	0
330	20240903	133600	193019520	9810	9810	9810	9810	0
331	20240903	133500	193019520	9810	9810	9810	9810	3
332	20240903	133400	192990090	9810	9810	9810	9810	0
333	20240903	133300	192990090	9810	9800	9810	9800	769
334	20240903	133200	185453790	9810	9810	9810	9810	0
335	20240903	133100	185453790	9810	9810	9810	9810	0
336	20240903	133000	185453790	9810	9810	9810	9810	1
337	20240903	132900	185443980	9800	9800	9800	9800	241
338	20240903	132800	183082180	9810	9810	9810	9810	0
339	20240903	132700	183082180	9810	9810	9810	9810	0
340	20240903	132600	183082180	9810	9810	9810	9810	0
341	20240903	132500	183082180	9810	9810	9810	9810	0
342	20240903	132400	183082180	9810	9810	9810	9810	3
343	20240903	132300	183052750	9810	9810	9810	9810	6
344	20240903	132200	182993890	9810	9810	9810	9810	20
345	20240903	132100	182797690	9810	9810	9810	9810	0
346	20240903	132000	182797690	9810	9810	9810	9810	0
347	20240903	131900	182797690	9810	9810	9810	9810	0
348	20240903	131800	182797690	9810	9810	9810	9810	22
349	20240903	131700	182581870	9810	9810	9810	9810	0
350	20240903	131600	182581870	9810	9810	9810	9810	1
351	20240903	131500	182572060	9810	9810	9810	9810	1
352	20240903	131400	182562250	9810	9810	9810	9810	1
353	20240903	131300	182552440	9800	9800	9800	9800	200
354	20240903	131200	180592440	9800	9800	9800	9800	0
355	20240903	131100	180592440	9800	9800	9800	9800	50
356	20240903	131000	180102440	9800	9800	9800	9800	200
357	20240903	130900	178142440	9800	9800	9800	9800	0
358	20240903	130800	178142440	9800	9800	9800	9800	0
359	20240903	130700	178142440	9800	9800	9800	9800	3
360	20240903	130600	178113040	9810	9810	9810	9810	0
361	20240903	130500	178113040	9810	9810	9810	9810	5
362	20240903	130400	178063990	9810	9810	9810	9810	19
363	20240903	130300	177877600	9800	9800	9800	9800	0
364	20240903	130200	177877600	9800	9800	9800	9800	102
365	20240903	130100	176878000	9800	9800	9800	9800	91
366	20240903	130000	175986200	9800	9800	9800	9800	0
367	20240903	125900	175986200	9800	9800	9800	9800	4
368	20240903	125800	175947000	9790	9790	9790	9790	0
369	20240903	125700	175947000	9790	9790	9790	9790	0
370	20240903	125600	175947000	9790	9790	9790	9790	0
371	20240903	125500	175947000	9790	9790	9790	9790	0
372	20240903	125400	175947000	9790	9810	9810	9790	23
373	20240903	125300	175721670	9820	9820	9820	9820	0
374	20240903	125200	175721670	9820	9820	9820	9820	10
375	20240903	125100	175623470	9810	9810	9810	9810	0
376	20240903	125000	175623470	9810	9810	9810	9810	49
377	20240903	124900	175142780	9810	9810	9810	9810	168
378	20240903	124800	173494700	9810	9810	9810	9810	0
379	20240903	124700	173494700	9810	9810	9810	9810	0
380	20240903	124600	173494700	9810	9810	9810	9810	187
381	20240903	124500	171660230	9810	9810	9810	9810	0
382	20240903	124400	171660230	9810	9810	9810	9810	21
383	20240903	124300	171454220	9810	9810	9810	9810	1
384	20240903	124200	171444410	9810	9810	9810	9810	0
385	20240903	124100	171444410	9810	9810	9810	9810	0
386	20240903	124000	171444410	9810	9810	9810	9810	2
387	20240903	123900	171424790	9810	9790	9810	9790	23
388	20240903	123800	171199560	9810	9810	9810	9810	11
389	20240903	123700	171091650	9800	9800	9800	9800	35
390	20240903	123600	170748650	9790	9790	9790	9790	0
391	20240903	123500	170748650	9790	9790	9790	9790	0
392	20240903	123400	170748650	9790	9790	9790	9790	0
393	20240903	123300	170748650	9790	9790	9790	9790	0
394	20240903	123200	170748650	9790	9790	9790	9790	0
395	20240903	123100	170748650	9790	9790	9790	9790	0
396	20240903	123000	170748650	9790	9790	9790	9790	1
397	20240903	122900	170738860	9790	9790	9790	9790	0
398	20240903	122800	170738860	9790	9790	9790	9790	553
399	20240903	122700	165324990	9790	9790	9790	9790	0
400	20240903	122600	165324990	9790	9790	9790	9790	550
401	20240903	122500	159940490	9790	9790	9790	9790	200
402	20240903	122400	157982490	9790	9790	9790	9790	0
403	20240903	122300	157982490	9790	9790	9790	9790	0
404	20240903	122200	157982490	9790	9790	9790	9790	0
405	20240903	122100	157982490	9790	9790	9790	9790	0
406	20240903	122000	157982490	9790	9790	9790	9790	5
407	20240903	121900	157933540	9790	9790	9790	9790	50
408	20240903	121800	157444040	9790	9790	9790	9790	0
409	20240903	121700	157444040	9790	9790	9790	9790	8
410	20240903	121600	157365720	9800	9800	9800	9800	0
411	20240903	121500	157365720	9800	9800	9800	9800	0
412	20240903	121400	157365720	9800	9800	9800	9800	0
413	20240903	121300	157365720	9800	9800	9800	9800	0
414	20240903	121200	157365720	9800	9810	9810	9800	585
415	20240903	121100	151632710	9800	9800	9800	9800	0
416	20240903	121000	151632710	9800	9800	9800	9800	353
417	20240903	120900	148173310	9800	9800	9800	9800	30
418	20240903	120800	147879310	9810	9800	9810	9800	145
419	20240903	120700	146456870	9800	9800	9800	9800	0
420	20240903	120600	146456870	9800	9800	9800	9800	315
421	20240903	120500	143369870	9800	9810	9810	9800	109
422	20240903	120400	142301650	9810	9810	9810	9810	0
423	20240903	120300	142301650	9810	9810	9810	9810	18
424	20240903	120200	142125070	9810	9810	9810	9810	0
425	20240903	120100	142125070	9810	9810	9810	9810	1
426	20240903	120000	142115260	9810	9810	9810	9810	0
427	20240903	115900	142115260	9810	9810	9810	9810	63
428	20240903	115800	141497230	9800	9800	9800	9800	0
429	20240903	115700	141497230	9800	9800	9800	9800	1
430	20240903	115600	141487430	9800	9800	9800	9800	0
431	20240903	115500	141487430	9800	9800	9800	9800	1
432	20240903	115400	141477630	9810	9810	9810	9810	10
433	20240903	115300	141379530	9810	9810	9810	9810	7
434	20240903	115200	141310860	9810	9810	9810	9810	6
435	20240903	115100	141252000	9810	9820	9820	9810	331
436	20240903	115000	138004760	9810	9820	9820	9810	616
437	20240903	114900	131956640	9820	9820	9820	9820	0
438	20240903	114800	131956640	9820	9820	9820	9820	80
439	20240903	114700	131171040	9820	9820	9820	9820	0
440	20240903	114600	131171040	9820	9820	9820	9820	0
441	20240903	114500	131171040	9820	9820	9820	9820	0
442	20240903	114400	131171040	9820	9820	9820	9820	0
443	20240903	114300	131171040	9820	9820	9820	9820	0
444	20240903	114200	131171040	9820	9820	9820	9820	1
445	20240903	114100	131161220	9810	9810	9810	9810	0
446	20240903	114000	131161220	9810	9810	9810	9810	0
447	20240903	113900	131161220	9810	9810	9810	9810	5
448	20240903	113800	131112170	9820	9820	9820	9820	0
449	20240903	113700	131112170	9820	9820	9820	9820	4
450	20240903	113600	131072890	9820	9820	9820	9820	5
451	20240903	113500	131023790	9820	9820	9820	9820	10
452	20240903	113400	130925590	9820	9820	9820	9820	0
453	20240903	113300	130925590	9820	9820	9820	9820	1
454	20240903	113200	130915770	9820	9820	9820	9820	0
455	20240903	113100	130915770	9820	9820	9820	9820	0
456	20240903	113000	130915770	9820	9820	9820	9820	194
457	20240903	112900	129010690	9820	9820	9820	9820	2
458	20240903	112800	128991050	9820	9820	9820	9820	3
459	20240903	112700	128961590	9820	9820	9820	9820	0
460	20240903	112600	128961590	9820	9820	9820	9820	0
461	20240903	112500	128961590	9820	9820	9820	9820	61
462	20240903	112400	128362570	9820	9820	9820	9820	0
463	20240903	112300	128362570	9820	9820	9820	9820	0
464	20240903	112200	128362570	9820	9820	9820	9820	0
465	20240903	112100	128362570	9820	9820	9820	9820	2
466	20240903	112000	128342930	9820	9820	9820	9820	3
467	20240903	111900	128313470	9810	9810	9810	9810	213
468	20240903	111800	126223940	9810	9810	9810	9810	5
469	20240903	111700	126174890	9810	9810	9810	9810	1
470	20240903	111600	126165080	9800	9810	9810	9800	101
471	20240903	111500	125175270	9810	9810	9810	9810	0
472	20240903	111400	125175270	9810	9810	9810	9810	0
473	20240903	111300	125175270	9810	9810	9810	9810	0
474	20240903	111200	125175270	9810	9810	9810	9810	11
475	20240903	111100	125067360	9810	9810	9810	9810	26
476	20240903	111000	124812300	9810	9810	9810	9810	200
477	20240903	110900	122850300	9820	9820	9820	9820	2
478	20240903	110800	122830660	9820	9820	9820	9820	1
479	20240903	110700	122820840	9820	9820	9820	9820	0
480	20240903	110600	122820840	9820	9820	9820	9820	0
481	20240903	110500	122820840	9820	9820	9820	9820	5
482	20240903	110400	122771740	9820	9820	9820	9820	0
483	20240903	110300	122771740	9820	9820	9820	9820	0
484	20240903	110200	122771740	9820	9820	9820	9820	0
485	20240903	110100	122771740	9820	9820	9820	9820	3
486	20240903	110000	122742280	9820	9820	9820	9820	2
487	20240903	105900	122722640	9820	9820	9820	9820	0
488	20240903	105800	122722640	9820	9820	9820	9820	0
489	20240903	105700	122722640	9820	9820	9820	9820	51
490	20240903	105600	122221820	9810	9810	9810	9810	0
491	20240903	105500	122221820	9810	9810	9810	9810	0
492	20240903	105400	122221820	9810	9810	9810	9810	25
493	20240903	105300	121976570	9820	9820	9820	9820	140
494	20240903	105200	120601770	9820	9820	9820	9820	12
495	20240903	105100	120483930	9820	9820	9820	9820	79
496	20240903	105000	119708150	9820	9820	9820	9820	0
497	20240903	104900	119708150	9820	9820	9820	9820	22
498	20240903	104800	119492110	9820	9820	9820	9820	44
499	20240903	104700	119060030	9820	9820	9820	9820	0
500	20240903	104600	119060030	9820	9820	9820	9820	57
501	20240903	104500	118500290	9820	9820	9820	9820	49
502	20240903	104400	118019110	9830	9830	9830	9830	136
503	20240903	104300	116682230	9830	9830	9830	9830	0
504	20240903	104200	116682230	9830	9830	9830	9830	13
505	20240903	104100	116554440	9820	9820	9820	9820	100
506	20240903	104000	115572440	9820	9820	9820	9820	0
507	20240903	103900	115572440	9820	9810	9820	9810	196
508	20240903	103800	113648150	9800	9810	9810	9800	138
509	20240903	103700	112295370	9810	9810	9810	9810	31
510	20240903	103600	111991260	9800	9810	9810	9800	51
511	20240903	103500	111491450	9810	9810	9810	9810	59
512	20240903	103400	110912660	9800	9800	9800	9800	0
513	20240903	103300	110912660	9800	9800	9800	9800	2
514	20240903	103200	110893060	9800	9800	9800	9800	13
515	20240903	103100	110765660	9800	9800	9800	9800	50
516	20240903	103000	110275660	9800	9800	9800	9800	52
517	20240903	102900	109766060	9810	9810	9810	9810	0
518	20240903	102800	109766060	9810	9810	9810	9810	2
519	20240903	102700	109746440	9810	9810	9810	9810	51
520	20240903	102600	109246130	9820	9820	9820	9820	0
521	20240903	102500	109246130	9820	9820	9820	9820	0
522	20240903	102400	109246130	9820	9820	9820	9820	0
523	20240903	102300	109246130	9820	9820	9820	9820	0
524	20240903	102200	109246130	9820	9820	9820	9820	1
525	20240903	102100	109236310	9820	9820	9820	9820	40
526	20240903	102000	108843510	9810	9810	9810	9810	37
527	20240903	101900	108480540	9810	9810	9810	9810	200
528	20240903	101800	106518540	9810	9810	9810	9810	400
529	20240903	101700	102594540	9810	9810	9810	9810	20
530	20240903	101600	102398340	9820	9810	9820	9810	110
531	20240903	101500	101318240	9810	9810	9810	9810	11
532	20240903	101400	101210330	9820	9820	9820	9820	0
533	20240903	101300	101210330	9820	9820	9820	9820	0
534	20240903	101200	101210330	9820	9820	9820	9820	2
535	20240903	101100	101190690	9820	9820	9820	9820	101
536	20240903	101000	100198870	9820	9820	9820	9820	0
537	20240903	100900	100198870	9820	9820	9820	9820	10
538	20240903	100800	100100670	9820	9820	9820	9820	0
539	20240903	100700	100100670	9820	9810	9820	9810	2
540	20240903	100600	100081040	9820	9820	9820	9820	1
541	20240903	100500	100071220	9820	9820	9820	9820	0
542	20240903	100400	100071220	9820	9820	9820	9820	92
543	20240903	100300	99167780	9820	9830	9830	9820	18
544	20240903	100200	98990960	9830	9830	9830	9830	1
545	20240903	100100	98981130	9830	9830	9830	9820	7
546	20240903	100000	98912370	9820	9820	9820	9820	10
547	20240903	095900	98814170	9820	9820	9820	9820	0
548	20240903	095800	98814170	9820	9820	9820	9820	33
549	20240903	095700	98490110	9810	9810	9810	9810	0
550	20240903	095600	98490110	9810	9820	9820	9810	6
551	20240903	095500	98431230	9820	9810	9820	9810	15
552	20240903	095400	98283940	9810	9810	9810	9810	10
553	20240903	095300	98185840	9820	9820	9820	9820	1
554	20240903	095200	98176020	9810	9810	9810	9810	101
555	20240903	095100	97185210	9810	9810	9810	9810	39
556	20240903	095000	96802620	9810	9810	9810	9810	10
557	20240903	094900	96704520	9810	9810	9810	9810	10
558	20240903	094800	96606420	9820	9820	9820	9820	10
559	20240903	094700	96508220	9820	9810	9820	9810	101
560	20240903	094600	95516410	9810	9810	9810	9810	10
561	20240903	094500	95418310	9810	9820	9820	9810	63
562	20240903	094400	94799660	9820	9820	9820	9820	4
563	20240903	094300	94760380	9820	9820	9820	9820	5
564	20240903	094200	94711280	9820	9820	9820	9820	119
565	20240903	094100	93542700	9820	9820	9820	9820	32
566	20240903	094000	93228460	9820	9810	9820	9810	42
567	20240903	093900	92816060	9820	9820	9820	9820	0
568	20240903	093800	92816060	9820	9820	9820	9820	153
569	20240903	093700	91313600	9820	9820	9820	9820	24
570	20240903	093600	91077920	9820	9820	9820	9820	9
571	20240903	093500	90989540	9820	9820	9820	9820	101
572	20240903	093400	89997720	9820	9800	9820	9800	5
573	20240903	093300	89948640	9800	9820	9820	9800	5
574	20240903	093200	89899560	9820	9820	9820	9820	1
575	20240903	093100	89889740	9820	9820	9820	9820	118
576	20240903	093000	88730980	9820	9820	9820	9820	4
577	20240903	092900	88691700	9790	9820	9820	9790	5310
578	20240903	092800	36646600	9820	9820	9820	9820	23
579	20240903	092700	36420740	9820	9820	9820	9820	7
580	20240903	092600	36352000	9820	9820	9820	9820	0
581	20240903	092500	36352000	9820	9820	9820	9820	288
582	20240903	092400	33523840	9820	9820	9820	9820	25
583	20240903	092300	33278340	9820	9820	9820	9820	501
584	20240903	092200	28358520	9820	9830	9830	9820	11
585	20240903	092100	28250490	9820	9800	9820	9800	12
586	20240903	092000	28132850	9800	9830	9840	9800	737
587	20240903	091900	20887320	9830	9820	9830	9820	108
588	20240903	091800	19826730	9810	9800	9810	9800	162
589	20240903	091700	18239120	9800	9800	9800	9800	100
590	20240903	091600	17259120	9800	9800	9800	9800	20
591	20240903	091500	17063120	9790	9800	9800	9790	10
592	20240903	091400	16965200	9790	9790	9790	9790	1
593	20240903	091300	16955410	9790	9790	9790	9790	147
594	20240903	091200	15516280	9790	9790	9790	9790	80
595	20240903	091100	14733080	9780	9780	9780	9780	0
596	20240903	091000	14733080	9780	9810	9820	9780	62
597	20240903	090900	14126520	9780	9800	9800	9780	103
598	20240903	090800	13117140	9800	9820	9820	9790	1213
599	20240903	090700	1236490	9820	9820	9820	9820	10
600	20240903	090600	1138290	9820	9820	9820	9820	33
601	20240903	090500	814230	9810	9810	9810	9810	3
602	20240903	090400	784800	9810	9810	9810	9810	37
603	20240903	090300	421830	9810	9810	9810	9810	4
604	20240903	090200	382590	9810	9810	9810	9810	0
605	20240903	090100	382590	9810	9810	9810	9810	0
606	20240903	090000	382590	9810	9810	9810	9810	39