KissMeData/250000/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	204600	191164210	9690	9690	9690	9690	541
3	20240904	204500	191164210	9690	9690	9690	9690	0
4	20240904	204400	191164210	9690	9690	9690	9690	0
5	20240904	204300	191164210	9690	9690	9690	9690	0
6	20240904	204200	191164210	9690	9690	9690	9690	0
7	20240904	204100	191164210	9690	9690	9690	9690	0
8	20240904	204000	191164210	9690	9690	9690	9690	0
9	20240904	203900	191164210	9690	9690	9690	9690	0
10	20240904	203800	191164210	9690	9690	9690	9690	0
11	20240904	203700	191164210	9690	9690	9690	9690	0
12	20240904	203600	191164210	9690	9690	9690	9690	0
13	20240904	203500	191164210	9690	9690	9690	9690	0
14	20240904	203400	191164210	9690	9690	9690	9690	0
15	20240904	203300	191164210	9690	9690	9690	9690	0
16	20240904	203200	191164210	9690	9690	9690	9690	0
17	20240904	203100	191164210	9690	9690	9690	9690	0
18	20240904	203000	191164210	9690	9690	9690	9690	0
19	20240904	202900	191164210	9690	9690	9690	9690	0
20	20240904	202800	191164210	9690	9690	9690	9690	0
21	20240904	202700	191164210	9690	9690	9690	9690	0
22	20240904	202600	191164210	9690	9690	9690	9690	0
23	20240904	202500	191164210	9690	9690	9690	9690	0
24	20240904	202400	191164210	9690	9690	9690	9690	0
25	20240904	202300	191164210	9690	9690	9690	9690	0
26	20240904	202200	191164210	9690	9690	9690	9690	0
27	20240904	202100	191164210	9690	9690	9690	9690	0
28	20240904	202000	191164210	9690	9690	9690	9690	0
29	20240904	201900	191164210	9690	9690	9690	9690	0
30	20240904	201800	191164210	9690	9690	9690	9690	0
31	20240904	201700	191164210	9690	9690	9690	9690	0
32	20240904	201600	191164210	9690	9690	9690	9690	541
33	20240904	201500	191164210	9690	9690	9690	9690	0
34	20240904	201400	191164210	9690	9690	9690	9690	0
35	20240904	201300	191164210	9690	9690	9690	9690	0
36	20240904	201200	191164210	9690	9690	9690	9690	0
37	20240904	201100	191164210	9690	9690	9690	9690	0
38	20240904	201000	191164210	9690	9690	9690	9690	0
39	20240904	200900	191164210	9690	9690	9690	9690	0
40	20240904	200800	191164210	9690	9690	9690	9690	0
41	20240904	200700	191164210	9690	9690	9690	9690	0
42	20240904	200600	191164210	9690	9690	9690	9690	0
43	20240904	200500	191164210	9690	9690	9690	9690	0
44	20240904	200400	191164210	9690	9690	9690	9690	0
45	20240904	200300	191164210	9690	9690	9690	9690	0
46	20240904	200200	191164210	9690	9690	9690	9690	0
47	20240904	200100	191164210	9690	9690	9690	9690	0
48	20240904	200000	191164210	9690	9690	9690	9690	0
49	20240904	195900	191164210	9690	9690	9690	9690	0
50	20240904	195800	191164210	9690	9690	9690	9690	0
51	20240904	195700	191164210	9690	9690	9690	9690	0
52	20240904	195600	191164210	9690	9690	9690	9690	0
53	20240904	195500	191164210	9690	9690	9690	9690	0
54	20240904	195400	191164210	9690	9690	9690	9690	0
55	20240904	195300	191164210	9690	9690	9690	9690	0
56	20240904	195200	191164210	9690	9690	9690	9690	0
57	20240904	195100	191164210	9690	9690	9690	9690	0
58	20240904	195000	191164210	9690	9690	9690	9690	0
59	20240904	194900	191164210	9690	9690	9690	9690	0
60	20240904	194800	191164210	9690	9690	9690	9690	0
61	20240904	194700	191164210	9690	9690	9690	9690	0
62	20240904	194600	191164210	9690	9690	9690	9690	541
63	20240904	194500	191164210	9690	9690	9690	9690	0
64	20240904	194400	191164210	9690	9690	9690	9690	0
65	20240904	194300	191164210	9690	9690	9690	9690	0
66	20240904	194200	191164210	9690	9690	9690	9690	0
67	20240904	194100	191164210	9690	9690	9690	9690	0
68	20240904	194000	191164210	9690	9690	9690	9690	0
69	20240904	193900	191164210	9690	9690	9690	9690	0
70	20240904	193800	191164210	9690	9690	9690	9690	0
71	20240904	193700	191164210	9690	9690	9690	9690	0
72	20240904	193600	191164210	9690	9690	9690	9690	0
73	20240904	193500	191164210	9690	9690	9690	9690	0
74	20240904	193400	191164210	9690	9690	9690	9690	0
75	20240904	193300	191164210	9690	9690	9690	9690	0
76	20240904	193200	191164210	9690	9690	9690	9690	0
77	20240904	193100	191164210	9690	9690	9690	9690	0
78	20240904	193000	191164210	9690	9690	9690	9690	0
79	20240904	192900	191164210	9690	9690	9690	9690	0
80	20240904	192800	191164210	9690	9690	9690	9690	0
81	20240904	192700	191164210	9690	9690	9690	9690	0
82	20240904	192600	191164210	9690	9690	9690	9690	0
83	20240904	192500	191164210	9690	9690	9690	9690	0
84	20240904	192400	191164210	9690	9690	9690	9690	0
85	20240904	192300	191164210	9690	9690	9690	9690	0
86	20240904	192200	191164210	9690	9690	9690	9690	0
87	20240904	192100	191164210	9690	9690	9690	9690	0
88	20240904	192000	191164210	9690	9690	9690	9690	0
89	20240904	191900	191164210	9690	9690	9690	9690	0
90	20240904	191800	191164210	9690	9690	9690	9690	0
91	20240904	191700	191164210	9690	9690	9690	9690	0
92	20240904	191600	191164210	9690	9690	9690	9690	541
93	20240904	191500	191164210	9690	9690	9690	9690	0
94	20240904	191400	191164210	9690	9690	9690	9690	0
95	20240904	191300	191164210	9690	9690	9690	9690	0
96	20240904	191200	191164210	9690	9690	9690	9690	0
97	20240904	191100	191164210	9690	9690	9690	9690	0
98	20240904	191000	191164210	9690	9690	9690	9690	0
99	20240904	190900	191164210	9690	9690	9690	9690	0
100	20240904	190800	191164210	9690	9690	9690	9690	0
101	20240904	190700	191164210	9690	9690	9690	9690	0
102	20240904	190600	191164210	9690	9690	9690	9690	0
103	20240904	190500	191164210	9690	9690	9690	9690	0
104	20240904	190400	191164210	9690	9690	9690	9690	0
105	20240904	190300	191164210	9690	9690	9690	9690	0
106	20240904	190200	191164210	9690	9690	9690	9690	0
107	20240904	190100	191164210	9690	9690	9690	9690	0
108	20240904	190000	191164210	9690	9690	9690	9690	0
109	20240904	185900	191164210	9690	9690	9690	9690	0
110	20240904	185800	191164210	9690	9690	9690	9690	0
111	20240904	185700	191164210	9690	9690	9690	9690	0
112	20240904	185600	191164210	9690	9690	9690	9690	0
113	20240904	185500	191164210	9690	9690	9690	9690	0
114	20240904	185400	191164210	9690	9690	9690	9690	0
115	20240904	185300	191164210	9690	9690	9690	9690	0
116	20240904	185200	191164210	9690	9690	9690	9690	0
117	20240904	185100	191164210	9690	9690	9690	9690	0
118	20240904	185000	191164210	9690	9690	9690	9690	0
119	20240904	184900	191164210	9690	9690	9690	9690	0
120	20240904	184800	191164210	9690	9690	9690	9690	0
121	20240904	184700	191164210	9690	9690	9690	9690	0
122	20240904	184600	191164210	9690	9690	9690	9690	541
123	20240904	184500	191164210	9690	9690	9690	9690	0
124	20240904	184400	191164210	9690	9690	9690	9690	0
125	20240904	184300	191164210	9690	9690	9690	9690	0
126	20240904	184200	191164210	9690	9690	9690	9690	0
127	20240904	184100	191164210	9690	9690	9690	9690	0
128	20240904	184000	191164210	9690	9690	9690	9690	0
129	20240904	183900	191164210	9690	9690	9690	9690	0
130	20240904	183800	191164210	9690	9690	9690	9690	0
131	20240904	183700	191164210	9690	9690	9690	9690	0
132	20240904	183600	191164210	9690	9690	9690	9690	0
133	20240904	183500	191164210	9690	9690	9690	9690	0
134	20240904	183400	191164210	9690	9690	9690	9690	0
135	20240904	183300	191164210	9690	9690	9690	9690	0
136	20240904	183200	191164210	9690	9690	9690	9690	0
137	20240904	183100	191164210	9690	9690	9690	9690	0
138	20240904	183000	191164210	9690	9690	9690	9690	0
139	20240904	182900	191164210	9690	9690	9690	9690	0
140	20240904	182800	191164210	9690	9690	9690	9690	0
141	20240904	182700	191164210	9690	9690	9690	9690	0
142	20240904	182600	191164210	9690	9690	9690	9690	0
143	20240904	182500	191164210	9690	9690	9690	9690	0
144	20240904	182400	191164210	9690	9690	9690	9690	0
145	20240904	182300	191164210	9690	9690	9690	9690	0
146	20240904	182200	191164210	9690	9690	9690	9690	0
147	20240904	182100	191164210	9690	9690	9690	9690	0
148	20240904	182000	191164210	9690	9690	9690	9690	0
149	20240904	181900	191164210	9690	9690	9690	9690	0
150	20240904	181800	191164210	9690	9690	9690	9690	0
151	20240904	181700	191164210	9690	9690	9690	9690	0
152	20240904	181600	191164210	9690	9690	9690	9690	541
153	20240904	181500	191164210	9690	9690	9690	9690	0
154	20240904	181400	191164210	9690	9690	9690	9690	0
155	20240904	181300	191164210	9690	9690	9690	9690	0
156	20240904	181200	191164210	9690	9690	9690	9690	0
157	20240904	181100	191164210	9690	9690	9690	9690	0
158	20240904	181000	191164210	9690	9690	9690	9690	0
159	20240904	180900	191164210	9690	9690	9690	9690	0
160	20240904	180800	191164210	9690	9690	9690	9690	0
161	20240904	180700	191164210	9690	9690	9690	9690	0
162	20240904	180600	191164210	9690	9690	9690	9690	0
163	20240904	180500	191164210	9690	9690	9690	9690	0
164	20240904	180400	191164210	9690	9690	9690	9690	0
165	20240904	180300	191164210	9690	9690	9690	9690	0
166	20240904	180200	191164210	9690	9690	9690	9690	0
167	20240904	180100	191164210	9690	9690	9690	9690	0
168	20240904	180000	191164210	9690	9690	9690	9690	0
169	20240904	175900	191164210	9690	9690	9690	9690	0
170	20240904	175800	191164210	9690	9690	9690	9690	0
171	20240904	175700	191164210	9690	9690	9690	9690	0
172	20240904	175600	191164210	9690	9690	9690	9690	0
173	20240904	175500	191164210	9690	9690	9690	9690	0
174	20240904	175400	191164210	9690	9690	9690	9690	0
175	20240904	175300	191164210	9690	9690	9690	9690	0
176	20240904	175200	191164210	9690	9690	9690	9690	0
177	20240904	175100	191164210	9690	9690	9690	9690	0
178	20240904	175000	191164210	9690	9690	9690	9690	0
179	20240904	174900	191164210	9690	9690	9690	9690	0
180	20240904	174800	191164210	9690	9690	9690	9690	0
181	20240904	174700	191164210	9690	9690	9690	9690	0
182	20240904	174600	191164210	9690	9690	9690	9690	541
183	20240904	174500	191164210	9690	9690	9690	9690	0
184	20240904	174400	191164210	9690	9690	9690	9690	0
185	20240904	174300	191164210	9690	9690	9690	9690	0
186	20240904	174200	191164210	9690	9690	9690	9690	0
187	20240904	174100	191164210	9690	9690	9690	9690	0
188	20240904	174000	191164210	9690	9690	9690	9690	0
189	20240904	173900	191164210	9690	9690	9690	9690	0
190	20240904	173800	191164210	9690	9690	9690	9690	0
191	20240904	173700	191164210	9690	9690	9690	9690	0
192	20240904	173600	191164210	9690	9690	9690	9690	0
193	20240904	173500	191164210	9690	9690	9690	9690	0
194	20240904	173400	191164210	9690	9690	9690	9690	0
195	20240904	173300	191164210	9690	9690	9690	9690	0
196	20240904	173200	191164210	9690	9690	9690	9690	0
197	20240904	173100	191164210	9690	9690	9690	9690	0
198	20240904	173000	191164210	9690	9690	9690	9690	0
199	20240904	172900	191164210	9690	9690	9690	9690	0
200	20240904	172800	191164210	9690	9690	9690	9690	0
201	20240904	172700	191164210	9690	9690	9690	9690	0
202	20240904	172600	191164210	9690	9690	9690	9690	0
203	20240904	172500	191164210	9690	9690	9690	9690	0
204	20240904	172400	191164210	9690	9690	9690	9690	0
205	20240904	172300	191164210	9690	9690	9690	9690	0
206	20240904	172200	191164210	9690	9690	9690	9690	0
207	20240904	172100	191164210	9690	9690	9690	9690	0
208	20240904	172000	191164210	9690	9690	9690	9690	0
209	20240904	171900	191164210	9690	9690	9690	9690	0
210	20240904	171800	191164210	9690	9690	9690	9690	0
211	20240904	171700	191164210	9690	9690	9690	9690	0
212	20240904	171600	191164210	9690	9690	9690	9690	541
213	20240904	171500	191164210	9690	9690	9690	9690	0
214	20240904	171400	191164210	9690	9690	9690	9690	0
215	20240904	171300	191164210	9690	9690	9690	9690	0
216	20240904	171200	191164210	9690	9690	9690	9690	0
217	20240904	171100	191164210	9690	9690	9690	9690	0
218	20240904	171000	191164210	9690	9690	9690	9690	0
219	20240904	170900	191164210	9690	9690	9690	9690	0
220	20240904	170800	191164210	9690	9690	9690	9690	0
221	20240904	170700	191164210	9690	9690	9690	9690	0
222	20240904	170600	191164210	9690	9690	9690	9690	0
223	20240904	170500	191164210	9690	9690	9690	9690	0
224	20240904	170400	191164210	9690	9690	9690	9690	0
225	20240904	170300	191164210	9690	9690	9690	9690	0
226	20240904	170200	191164210	9690	9690	9690	9690	0
227	20240904	170100	191164210	9690	9690	9690	9690	0
228	20240904	170000	191164210	9690	9690	9690	9690	0
229	20240904	165900	191164210	9690	9690	9690	9690	0
230	20240904	165800	191164210	9690	9690	9690	9690	0
231	20240904	165700	191164210	9690	9690	9690	9690	0
232	20240904	165600	191164210	9690	9690	9690	9690	0
233	20240904	165500	191164210	9690	9690	9690	9690	0
234	20240904	165400	191164210	9690	9690	9690	9690	0
235	20240904	165300	191164210	9690	9690	9690	9690	0
236	20240904	165200	191164210	9690	9690	9690	9690	0
237	20240904	165100	191164210	9690	9690	9690	9690	0
238	20240904	165000	191164210	9690	9690	9690	9690	0
239	20240904	164900	191164210	9690	9690	9690	9690	0
240	20240904	164800	191164210	9690	9690	9690	9690	0
241	20240904	164700	191164210	9690	9690	9690	9690	0
242	20240904	164600	191164210	9690	9690	9690	9690	541
243	20240904	164500	191164210	9690	9690	9690	9690	0
244	20240904	164400	191164210	9690	9690	9690	9690	0
245	20240904	164300	191164210	9690	9690	9690	9690	0
246	20240904	164200	191164210	9690	9690	9690	9690	0
247	20240904	164100	191164210	9690	9690	9690	9690	0
248	20240904	164000	191164210	9690	9690	9690	9690	0
249	20240904	163900	191164210	9690	9690	9690	9690	0
250	20240904	163800	191164210	9690	9690	9690	9690	0
251	20240904	163700	191164210	9690	9690	9690	9690	0
252	20240904	163600	191164210	9690	9690	9690	9690	0
253	20240904	163500	191164210	9690	9690	9690	9690	0
254	20240904	163400	191164210	9690	9690	9690	9690	0
255	20240904	163300	191164210	9690	9690	9690	9690	0
256	20240904	163200	191164210	9690	9690	9690	9690	0
257	20240904	163100	191164210	9690	9690	9690	9690	0
258	20240904	163000	191164210	9690	9690	9690	9690	0
259	20240904	162900	191164210	9690	9690	9690	9690	0
260	20240904	162800	191164210	9690	9690	9690	9690	0
261	20240904	162700	191164210	9690	9690	9690	9690	0
262	20240904	162600	191164210	9690	9690	9690	9690	0
263	20240904	162500	191164210	9690	9690	9690	9690	0
264	20240904	162400	191164210	9690	9690	9690	9690	0
265	20240904	162300	191164210	9690	9690	9690	9690	0
266	20240904	162200	191164210	9690	9690	9690	9690	0
267	20240904	162100	191164210	9690	9690	9690	9690	0
268	20240904	162000	191164210	9690	9690	9690	9690	0
269	20240904	161900	191164210	9690	9690	9690	9690	0
270	20240904	161800	191164210	9690	9690	9690	9690	0
271	20240904	161700	191164210	9690	9690	9690	9690	0
272	20240904	161600	191164210	9690	9690	9690	9690	541
273	20240904	161500	191164210	9690	9690	9690	9690	0
274	20240904	161400	191164210	9690	9690	9690	9690	0
275	20240904	161300	191164210	9690	9690	9690	9690	0
276	20240904	161200	191164210	9690	9690	9690	9690	0
277	20240904	161100	191164210	9690	9690	9690	9690	0
278	20240904	161000	191164210	9690	9690	9690	9690	0
279	20240904	160900	191164210	9690	9690	9690	9690	0
280	20240904	160800	191164210	9690	9690	9690	9690	0
281	20240904	160700	191164210	9690	9690	9690	9690	0
282	20240904	160600	191164210	9690	9690	9690	9690	0
283	20240904	160500	191164210	9690	9690	9690	9690	0
284	20240904	160400	191164210	9690	9690	9690	9690	0
285	20240904	160300	191164210	9690	9690	9690	9690	0
286	20240904	160200	191164210	9690	9690	9690	9690	0
287	20240904	160100	191164210	9690	9690	9690	9690	0
288	20240904	160000	191164210	9690	9690	9690	9690	0
289	20240904	155900	191164210	9690	9690	9690	9690	0
290	20240904	155800	191164210	9690	9690	9690	9690	0
291	20240904	155700	191164210	9690	9690	9690	9690	0
292	20240904	155600	191164210	9690	9690	9690	9690	0
293	20240904	155500	191164210	9690	9690	9690	9690	0
294	20240904	155400	191164210	9690	9690	9690	9690	0
295	20240904	155300	191164210	9690	9690	9690	9690	0
296	20240904	155200	191164210	9690	9690	9690	9690	0
297	20240904	155100	191164210	9690	9690	9690	9690	0
298	20240904	155000	191164210	9690	9690	9690	9690	0
299	20240904	154900	191164210	9690	9690	9690	9690	0
300	20240904	154800	191164210	9690	9690	9690	9690	0
301	20240904	154700	191164210	9690	9690	9690	9690	0
302	20240904	154600	191164210	9690	9690	9690	9690	541
303	20240904	154500	191164210	9690	9690	9690	9690	0
304	20240904	154400	191164210	9690	9690	9690	9690	0
305	20240904	154300	191164210	9690	9690	9690	9690	0
306	20240904	154200	191164210	9690	9690	9690	9690	0
307	20240904	154100	191164210	9690	9690	9690	9690	0
308	20240904	154000	191164210	9690	9690	9690	9690	0
309	20240904	153900	191164210	9690	9690	9690	9690	0
310	20240904	153800	191164210	9690	9690	9690	9690	0
311	20240904	153700	191164210	9690	9690	9690	9690	0
312	20240904	153600	191164210	9690	9690	9690	9690	0
313	20240904	153500	191164210	9690	9690	9690	9690	0
314	20240904	153400	191164210	9690	9690	9690	9690	0
315	20240904	153300	191164210	9690	9690	9690	9690	0
316	20240904	153200	191164210	9690	9690	9690	9690	0
317	20240904	153100	191164210	9690	9690	9690	9690	0
318	20240904	153000	191164210	9690	9690	9690	9690	541
319	20240904	152900	185921920	9660	9660	9660	9660	0
320	20240904	152800	185921920	9660	9660	9660	9660	0
321	20240904	152700	185921920	9660	9660	9660	9660	0
322	20240904	152600	185921920	9660	9660	9660	9660	0
323	20240904	152500	185921920	9660	9660	9660	9660	0
324	20240904	152400	185921920	9660	9660	9660	9660	0
325	20240904	152300	185921920	9660	9660	9660	9660	0
326	20240904	152200	185921920	9660	9660	9660	9660	0
327	20240904	152100	185921920	9660	9660	9660	9660	0
328	20240904	152000	185921920	9660	9660	9660	9660	0
329	20240904	151900	185921920	9660	9640	9660	9630	249
330	20240904	151800	183520990	9630	9630	9630	9630	396
331	20240904	151700	179707510	9640	9640	9660	9640	104
332	20240904	151600	178704870	9660	9650	9660	9650	133
333	20240904	151500	177421090	9630	9630	9630	9630	0
334	20240904	151400	177421090	9630	9630	9630	9630	0
335	20240904	151300	177421090	9630	9630	9630	9630	0
336	20240904	151200	177421090	9630	9630	9630	9630	0
337	20240904	151100	177421090	9630	9630	9630	9630	0
338	20240904	151000	177421090	9630	9630	9630	9630	1
339	20240904	150900	177411460	9650	9650	9650	9650	0
340	20240904	150800	177411460	9650	9650	9650	9650	70
341	20240904	150700	176735960	9620	9620	9620	9620	0
342	20240904	150600	176735960	9620	9620	9620	9620	0
343	20240904	150500	176735960	9620	9630	9630	9620	574
344	20240904	150400	171211080	9640	9660	9660	9640	202
345	20240904	150300	169263550	9670	9670	9670	9670	0
346	20240904	150200	169263550	9670	9670	9670	9670	0
347	20240904	150100	169263550	9670	9670	9670	9670	0
348	20240904	150000	169263550	9670	9670	9670	9670	0
349	20240904	145900	169263550	9670	9660	9670	9660	10
350	20240904	145800	169166940	9660	9660	9660	9660	22
351	20240904	145700	168954420	9660	9660	9660	9660	40
352	20240904	145600	168568020	9650	9650	9650	9650	0
353	20240904	145500	168568020	9650	9650	9650	9650	0
354	20240904	145400	168568020	9650	9650	9650	9650	0
355	20240904	145300	168568020	9650	9650	9650	9650	0
356	20240904	145200	168568020	9650	9650	9650	9650	0
357	20240904	145100	168568020	9650	9650	9650	9650	0
358	20240904	145000	168568020	9650	9650	9650	9650	11
359	20240904	144900	168461870	9650	9650	9650	9650	0
360	20240904	144800	168461870	9650	9650	9650	9650	0
361	20240904	144700	168461870	9650	9650	9650	9650	10
362	20240904	144600	168365370	9660	9660	9660	9660	0
363	20240904	144500	168365370	9660	9660	9660	9660	0
364	20240904	144400	168365370	9660	9660	9660	9660	0
365	20240904	144300	168365370	9660	9660	9660	9660	0
366	20240904	144200	168365370	9660	9660	9660	9660	0
367	20240904	144100	168365370	9660	9660	9660	9660	0
368	20240904	144000	168365370	9660	9660	9660	9660	0
369	20240904	143900	168365370	9660	9660	9660	9660	0
370	20240904	143800	168365370	9660	9640	9660	9640	2
371	20240904	143700	168346070	9640	9640	9640	9640	0
372	20240904	143600	168346070	9640	9640	9640	9640	0
373	20240904	143500	168346070	9640	9640	9640	9640	0
374	20240904	143400	168346070	9640	9640	9640	9640	0
375	20240904	143300	168346070	9640	9640	9640	9640	0
376	20240904	143200	168346070	9640	9640	9640	9640	0
377	20240904	143100	168346070	9640	9640	9640	9640	0
378	20240904	143000	168346070	9640	9640	9640	9640	0
379	20240904	142900	168346070	9640	9640	9640	9640	30
380	20240904	142800	168056870	9620	9620	9620	9620	0
381	20240904	142700	168056870	9620	9620	9620	9620	0
382	20240904	142600	168056870	9620	9620	9620	9620	0
383	20240904	142500	168056870	9620	9620	9620	9620	0
384	20240904	142400	168056870	9620	9620	9620	9620	0
385	20240904	142300	168056870	9620	9620	9620	9620	0
386	20240904	142200	168056870	9620	9620	9620	9620	0
387	20240904	142100	168056870	9620	9620	9620	9620	60
388	20240904	142000	167479670	9630	9630	9630	9630	200
389	20240904	141900	165553670	9630	9630	9630	9630	0
390	20240904	141800	165553670	9630	9630	9630	9630	0
391	20240904	141700	165553670	9630	9630	9630	9630	0
392	20240904	141600	165553670	9630	9630	9630	9630	0
393	20240904	141500	165553670	9630	9630	9630	9630	0
394	20240904	141400	165553670	9630	9630	9630	9630	0
395	20240904	141300	165553670	9630	9630	9630	9630	0
396	20240904	141200	165553670	9630	9630	9630	9630	0
397	20240904	141100	165553670	9630	9630	9630	9630	0
398	20240904	141000	165553670	9630	9630	9630	9630	0
399	20240904	140900	165553670	9630	9630	9630	9630	0
400	20240904	140800	165553670	9630	9630	9630	9630	1
401	20240904	140700	165544040	9640	9640	9640	9640	0
402	20240904	140600	165544040	9640	9640	9640	9640	102
403	20240904	140500	164560760	9670	9670	9670	9670	0
404	20240904	140400	164560760	9670	9670	9670	9670	0
405	20240904	140300	164560760	9670	9670	9670	9670	1
406	20240904	140200	164551090	9620	9620	9620	9620	0
407	20240904	140100	164551090	9620	9620	9620	9620	0
408	20240904	140000	164551090	9620	9620	9620	9620	0
409	20240904	135900	164551090	9620	9630	9630	9620	355
410	20240904	135800	161135960	9620	9620	9620	9620	0
411	20240904	135700	161135960	9620	9620	9620	9620	0
412	20240904	135600	161135960	9620	9620	9620	9620	0
413	20240904	135500	161135960	9620	9620	9620	9620	100
414	20240904	135400	160173960	9620	9620	9620	9620	0
415	20240904	135300	160173960	9620	9620	9620	9620	0
416	20240904	135200	160173960	9620	9620	9620	9620	0
417	20240904	135100	160173960	9620	9620	9620	9620	0
418	20240904	135000	160173960	9620	9620	9620	9620	0
419	20240904	134900	160173960	9620	9630	9630	9620	23
420	20240904	134800	159952590	9670	9670	9670	9670	0
421	20240904	134700	159952590	9670	9670	9670	9670	51
422	20240904	134600	159459420	9670	9670	9670	9670	0
423	20240904	134500	159459420	9670	9670	9670	9670	0
424	20240904	134400	159459420	9670	9670	9670	9670	0
425	20240904	134300	159459420	9670	9670	9670	9670	5
426	20240904	134200	159411070	9670	9670	9670	9670	0
427	20240904	134100	159411070	9670	9670	9670	9670	0
428	20240904	134000	159411070	9670	9670	9670	9670	0
429	20240904	133900	159411070	9670	9670	9670	9670	0
430	20240904	133800	159411070	9670	9670	9670	9670	1
431	20240904	133700	159401400	9630	9670	9670	9630	7
432	20240904	133600	159333910	9630	9630	9630	9630	12
433	20240904	133500	159218350	9630	9630	9630	9630	0
434	20240904	133400	159218350	9630	9630	9630	9630	0
435	20240904	133300	159218350	9630	9630	9630	9630	0
436	20240904	133200	159218350	9630	9630	9630	9630	0
437	20240904	133100	159218350	9630	9630	9630	9630	0
438	20240904	133000	159218350	9630	9630	9630	9630	0
439	20240904	132900	159218350	9630	9630	9630	9630	0
440	20240904	132800	159218350	9630	9630	9630	9630	0
441	20240904	132700	159218350	9630	9630	9630	9630	0
442	20240904	132600	159218350	9630	9630	9630	9630	0
443	20240904	132500	159218350	9630	9630	9630	9630	0
444	20240904	132400	159218350	9630	9630	9630	9630	0
445	20240904	132300	159218350	9630	9630	9630	9630	0
446	20240904	132200	159218350	9630	9630	9630	9630	3
447	20240904	132100	159189460	9650	9650	9650	9650	0
448	20240904	132000	159189460	9650	9650	9650	9650	0
449	20240904	131900	159189460	9650	9650	9650	9650	0
450	20240904	131800	159189460	9650	9650	9650	9650	0
451	20240904	131700	159189460	9650	9650	9650	9650	0
452	20240904	131600	159189460	9650	9650	9650	9650	1
453	20240904	131500	159179810	9670	9670	9670	9670	0
454	20240904	131400	159179810	9670	9670	9670	9670	0
455	20240904	131300	159179810	9670	9670	9670	9670	0
456	20240904	131200	159179810	9670	9670	9670	9670	0
457	20240904	131100	159179810	9670	9670	9670	9670	0
458	20240904	131000	159179810	9670	9670	9670	9670	3
459	20240904	130900	159150800	9670	9670	9670	9670	0
460	20240904	130800	159150800	9670	9670	9670	9670	0
461	20240904	130700	159150800	9670	9670	9670	9670	0
462	20240904	130600	159150800	9670	9670	9670	9670	2
463	20240904	130500	159131460	9620	9620	9620	9620	0
464	20240904	130400	159131460	9620	9630	9630	9620	80
465	20240904	130300	158361840	9640	9640	9640	9640	0
466	20240904	130200	158361840	9640	9640	9640	9640	0
467	20240904	130100	158361840	9640	9640	9640	9640	0
468	20240904	130000	158361840	9640	9640	9640	9640	0
469	20240904	125900	158361840	9640	9640	9640	9640	3
470	20240904	125800	158332920	9610	9620	9620	9610	811
471	20240904	125700	150533120	9630	9630	9630	9630	0
472	20240904	125600	150533120	9630	9630	9630	9630	1
473	20240904	125500	150523490	9630	9650	9650	9630	11
474	20240904	125400	150417460	9650	9650	9650	9650	3
475	20240904	125300	150388510	9660	9660	9660	9660	0
476	20240904	125200	150388510	9660	9680	9680	9660	112
477	20240904	125100	149305590	9690	9690	9690	9690	0
478	20240904	125000	149305590	9690	9690	9690	9690	0
479	20240904	124900	149305590	9690	9690	9690	9690	0
480	20240904	124800	149305590	9690	9690	9690	9690	0
481	20240904	124700	149305590	9690	9690	9690	9690	0
482	20240904	124600	149305590	9690	9690	9690	9690	0
483	20240904	124500	149305590	9690	9690	9690	9690	0
484	20240904	124400	149305590	9690	9690	9690	9690	0
485	20240904	124300	149305590	9690	9690	9690	9690	0
486	20240904	124200	149305590	9690	9690	9690	9690	0
487	20240904	124100	149305590	9690	9690	9690	9690	0
488	20240904	124000	149305590	9690	9690	9690	9690	0
489	20240904	123900	149305590	9690	9690	9690	9690	1
490	20240904	123800	149295900	9690	9690	9690	9690	0
491	20240904	123700	149295900	9690	9690	9690	9690	0
492	20240904	123600	149295900	9690	9690	9690	9690	0
493	20240904	123500	149295900	9690	9690	9690	9690	500
494	20240904	123400	144450900	9650	9650	9650	9650	0
495	20240904	123300	144450900	9650	9650	9650	9650	22
496	20240904	123200	144238600	9690	9690	9690	9690	120
497	20240904	123100	143075800	9690	9690	9690	9690	0
498	20240904	123000	143075800	9690	9690	9690	9690	0
499	20240904	122900	143075800	9690	9690	9690	9690	0
500	20240904	122800	143075800	9690	9690	9690	9690	0
501	20240904	122700	143075800	9690	9690	9690	9690	0
502	20240904	122600	143075800	9690	9690	9690	9690	8
503	20240904	122500	142998280	9690	9690	9690	9690	0
504	20240904	122400	142998280	9690	9690	9690	9690	0
505	20240904	122300	142998280	9690	9690	9690	9690	0
506	20240904	122200	142998280	9690	9690	9690	9690	0
507	20240904	122100	142998280	9690	9690	9690	9690	0
508	20240904	122000	142998280	9690	9690	9690	9690	0
509	20240904	121900	142998280	9690	9690	9690	9690	0
510	20240904	121800	142998280	9690	9690	9690	9690	0
511	20240904	121700	142998280	9690	9690	9690	9690	0
512	20240904	121600	142998280	9690	9690	9690	9690	0
513	20240904	121500	142998280	9690	9690	9690	9690	1
514	20240904	121400	142988590	9610	9610	9610	9610	0
515	20240904	121300	142988590	9610	9610	9610	9610	0
516	20240904	121200	142988590	9610	9610	9610	9610	366
517	20240904	121100	139471330	9620	9620	9620	9620	120
518	20240904	121000	138316930	9640	9640	9640	9640	0
519	20240904	120900	138316930	9640	9640	9640	9640	93
520	20240904	120800	137420410	9640	9640	9640	9640	0
521	20240904	120700	137420410	9640	9640	9640	9640	0
522	20240904	120600	137420410	9640	9640	9640	9640	0
523	20240904	120500	137420410	9640	9620	9640	9620	694
524	20240904	120400	130739490	9630	9630	9630	9630	30
525	20240904	120300	130450590	9630	9650	9650	9630	1191
526	20240904	120200	118968190	9660	9660	9660	9660	0
527	20240904	120100	118968190	9660	9660	9660	9660	11
528	20240904	120000	118861930	9660	9660	9660	9660	2
529	20240904	115900	118842610	9670	9660	9670	9660	376
530	20240904	115800	115210150	9670	9680	9680	9670	944
531	20240904	115700	106077010	9680	9680	9680	9680	0
532	20240904	115600	106077010	9680	9680	9680	9680	0
533	20240904	115500	106077010	9680	9680	9680	9680	21
534	20240904	115400	105873730	9720	9720	9720	9720	0
535	20240904	115300	105873730	9720	9720	9720	9720	0
536	20240904	115200	105873730	9720	9720	9720	9720	0
537	20240904	115100	105873730	9720	9720	9720	9720	0
538	20240904	115000	105873730	9720	9720	9720	9720	0
539	20240904	114900	105873730	9720	9720	9720	9720	0
540	20240904	114800	105873730	9720	9720	9720	9720	10
541	20240904	114700	105776530	9720	9720	9720	9720	0
542	20240904	114600	105776530	9720	9720	9720	9720	0
543	20240904	114500	105776530	9720	9720	9720	9720	0
544	20240904	114400	105776530	9720	9720	9720	9720	2
545	20240904	114300	105757090	9720	9720	9720	9720	0
546	20240904	114200	105757090	9720	9720	9720	9720	0
547	20240904	114100	105757090	9720	9720	9720	9720	0
548	20240904	114000	105757090	9720	9720	9720	9720	1
549	20240904	113900	105747370	9710	9710	9710	9710	0
550	20240904	113800	105747370	9710	9700	9710	9700	85
551	20240904	113700	104922030	9690	9690	9690	9690	0
552	20240904	113600	104922030	9690	9690	9690	9690	0
553	20240904	113500	104922030	9690	9690	9690	9690	0
554	20240904	113400	104922030	9690	9690	9690	9690	98
555	20240904	113300	103972410	9690	9690	9690	9690	0
556	20240904	113200	103972410	9690	9690	9690	9690	0
557	20240904	113100	103972410	9690	9690	9690	9690	0
558	20240904	113000	103972410	9690	9690	9690	9690	0
559	20240904	112900	103972410	9690	9690	9690	9690	0
560	20240904	112800	103972410	9690	9690	9690	9690	0
561	20240904	112700	103972410	9690	9690	9690	9690	0
562	20240904	112600	103972410	9690	9690	9690	9690	0
563	20240904	112500	103972410	9690	9690	9690	9690	0
564	20240904	112400	103972410	9690	9690	9690	9690	0
565	20240904	112300	103972410	9690	9690	9690	9690	0
566	20240904	112200	103972410	9690	9690	9690	9690	0
567	20240904	112100	103972410	9690	9690	9690	9690	0
568	20240904	112000	103972410	9690	9690	9690	9690	0
569	20240904	111900	103972410	9690	9690	9690	9690	1
570	20240904	111800	103962720	9660	9660	9660	9660	1
571	20240904	111700	103953060	9690	9690	9690	9690	4
572	20240904	111600	103914300	9690	9690	9690	9690	1
573	20240904	111500	103904610	9660	9660	9660	9660	0
574	20240904	111400	103904610	9660	9660	9660	9660	0
575	20240904	111300	103904610	9660	9660	9660	9660	0
576	20240904	111200	103904610	9660	9660	9660	9660	0
577	20240904	111100	103904610	9660	9660	9660	9660	0
578	20240904	111000	103904610	9660	9660	9660	9660	0
579	20240904	110900	103904610	9660	9660	9660	9660	0
580	20240904	110800	103904610	9660	9660	9660	9660	0
581	20240904	110700	103904610	9660	9660	9660	9660	0
582	20240904	110600	103904610	9660	9660	9660	9660	0
583	20240904	110500	103904610	9660	9660	9660	9660	0
584	20240904	110400	103904610	9660	9660	9660	9660	0
585	20240904	110300	103904610	9660	9660	9660	9660	150
586	20240904	110200	102455610	9660	9660	9660	9660	0
587	20240904	110100	102455610	9660	9670	9670	9660	633
588	20240904	110000	96340330	9690	9690	9690	9690	0
589	20240904	105900	96340330	9690	9690	9690	9690	0
590	20240904	105800	96340330	9690	9690	9690	9690	0
591	20240904	105700	96340330	9690	9690	9690	9690	0
592	20240904	105600	96340330	9690	9690	9690	9690	0
593	20240904	105500	96340330	9690	9720	9720	9670	1011
594	20240904	105400	86548890	9720	9720	9720	9720	0
595	20240904	105300	86548890	9720	9720	9720	9720	0
596	20240904	105200	86548890	9720	9720	9720	9720	0
597	20240904	105100	86548890	9720	9720	9720	9720	40
598	20240904	105000	86160090	9690	9690	9690	9690	0
599	20240904	104900	86160090	9690	9690	9690	9690	0
600	20240904	104800	86160090	9690	9690	9690	9690	0
601	20240904	104700	86160090	9690	9690	9690	9690	0
602	20240904	104600	86160090	9690	9710	9710	9690	22
603	20240904	104500	85946890	9710	9710	9710	9710	0
604	20240904	104400	85946890	9710	9710	9710	9710	300
605	20240904	104300	83033890	9710	9710	9710	9710	10
606	20240904	104200	82936790	9710	9710	9710	9710	105
607	20240904	104100	81917240	9710	9710	9710	9710	221
608	20240904	104000	79771330	9680	9680	9680	9680	110
609	20240904	103900	78706530	9700	9700	9700	9700	0
610	20240904	103800	78706530	9700	9700	9700	9700	1
611	20240904	103700	78696830	9700	9700	9700	9700	0
612	20240904	103600	78696830	9700	9700	9700	9700	130
613	20240904	103500	77435830	9670	9670	9670	9670	127
614	20240904	103400	76207740	9640	9640	9640	9640	0
615	20240904	103300	76207740	9640	9640	9640	9640	0
616	20240904	103200	76207740	9640	9640	9640	9640	0
617	20240904	103100	76207740	9640	9640	9640	9640	0
618	20240904	103000	76207740	9640	9640	9640	9640	10
619	20240904	102900	76111340	9640	9640	9640	9640	0
620	20240904	102800	76111340	9640	9640	9640	9640	8
621	20240904	102700	76034220	9640	9640	9640	9640	0
622	20240904	102600	76034220	9640	9640	9640	9640	0
623	20240904	102500	76034220	9640	9640	9640	9640	10
624	20240904	102400	75937820	9640	9640	9640	9640	0
625	20240904	102300	75937820	9640	9640	9640	9640	0
626	20240904	102200	75937820	9640	9640	9640	9640	3
627	20240904	102100	75908900	9670	9670	9670	9670	0
628	20240904	102000	75908900	9670	9670	9670	9670	0
629	20240904	101900	75908900	9670	9670	9670	9670	0
630	20240904	101800	75908900	9670	9670	9670	9670	20
631	20240904	101700	75715500	9670	9670	9670	9670	0
632	20240904	101600	75715500	9670	9670	9670	9670	10
633	20240904	101500	75618800	9670	9670	9670	9670	0
634	20240904	101400	75618800	9670	9670	9670	9670	3
635	20240904	101300	75589790	9640	9640	9640	9640	2
636	20240904	101200	75570510	9640	9640	9640	9640	0
637	20240904	101100	75570510	9640	9670	9670	9640	723
638	20240904	101000	68590940	9660	9660	9660	9660	0
639	20240904	100900	68590940	9660	9660	9660	9660	0
640	20240904	100800	68590940	9660	9680	9680	9660	132
641	20240904	100700	67315500	9690	9690	9690	9690	0
642	20240904	100600	67315500	9690	9690	9690	9690	1
643	20240904	100500	67305810	9690	9690	9690	9690	3
644	20240904	100400	67276740	9690	9690	9690	9690	28
645	20240904	100300	67005420	9690	9690	9690	9690	0
646	20240904	100200	67005420	9690	9690	9690	9690	0
647	20240904	100100	67005420	9690	9690	9690	9690	0
648	20240904	100000	67005420	9690	9690	9690	9690	1
649	20240904	095900	66995730	9690	9690	9690	9690	51
650	20240904	095800	66501540	9690	9690	9690	9690	0
651	20240904	095700	66501540	9690	9690	9690	9690	52
652	20240904	095600	65997660	9680	9680	9680	9680	0
653	20240904	095500	65997660	9680	9680	9680	9680	0
654	20240904	095400	65997660	9680	9680	9680	9680	0
655	20240904	095300	65997660	9680	9680	9680	9680	0
656	20240904	095200	65997660	9680	9680	9680	9680	0
657	20240904	095100	65997660	9680	9690	9690	9680	4
658	20240904	095000	65958930	9650	9650	9650	9650	0
659	20240904	094900	65958930	9650	9650	9650	9650	0
660	20240904	094800	65958930	9650	9650	9650	9650	7
661	20240904	094700	65891380	9650	9650	9650	9650	0
662	20240904	094600	65891380	9650	9660	9660	9650	22
663	20240904	094500	65679060	9640	9660	9660	9640	322
664	20240904	094400	62572750	9650	9650	9650	9650	0
665	20240904	094300	62572750	9650	9660	9660	9650	115
666	20240904	094200	61462850	9670	9670	9670	9670	60
667	20240904	094100	60882650	9660	9670	9670	9660	200
668	20240904	094000	58950550	9710	9710	9710	9710	2
669	20240904	093900	58931130	9720	9720	9720	9720	20
670	20240904	093800	58736730	9720	9720	9720	9720	4
671	20240904	093700	58697850	9720	9720	9720	9720	0
672	20240904	093600	58697850	9720	9720	9720	9720	2
673	20240904	093500	58678410	9720	9660	9720	9630	195
674	20240904	093400	56794530	9660	9660	9700	9660	19
675	20240904	093300	56610860	9660	9660	9660	9660	143
676	20240904	093200	55229480	9620	9620	9620	9620	200
677	20240904	093100	53305480	9620	9620	9620	9620	0
678	20240904	093000	53305480	9620	9620	9620	9620	222
679	20240904	092900	51169840	9620	9620	9620	9620	15
680	20240904	092800	51025540	9610	9610	9610	9610	0
681	20240904	092700	51025540	9610	9630	9630	9610	178
682	20240904	092600	49312720	9630	9640	9640	9630	11
683	20240904	092500	49206780	9660	9650	9660	9650	42
684	20240904	092400	48801360	9660	9660	9660	9660	0
685	20240904	092300	48801360	9660	9620	9660	9620	12
686	20240904	092200	48685840	9610	9650	9650	9610	506
687	20240904	092100	43816730	9630	9630	9630	9630	0
688	20240904	092000	43816730	9630	9630	9630	9630	86
689	20240904	091900	42988550	9630	9670	9670	9630	641
690	20240904	091800	36799540	9670	9700	9750	9670	434
691	20240904	091700	32596440	9760	9760	9760	9760	0
692	20240904	091600	32596440	9760	9760	9760	9760	1
693	20240904	091500	32586680	9680	9690	9690	9680	69
694	20240904	091400	31918750	9680	9680	9680	9680	77
695	20240904	091300	31173390	9690	9760	9760	9690	1057
696	20240904	091200	20898050	9750	9750	9750	9750	0
697	20240904	091100	20898050	9750	9780	9780	9750	579
698	20240904	091000	15251380	9770	9770	9770	9770	0
699	20240904	090900	15251380	9770	9770	9770	9770	46
700	20240904	090800	14801960	9750	9770	9770	9750	104
701	20240904	090700	13787880	9770	9790	9790	9770	210
702	20240904	090600	11736160	9770	9730	9790	9720	80
703	20240904	090500	10958000	9720	9720	9720	9720	70
704	20240904	090400	10277600	9720	9750	9790	9720	193
705	20240904	090300	8397320	9750	9750	9750	9750	35
706	20240904	090200	8056070	9750	9750	9750	9750	0
707	20240904	090100	8056070	9750	9770	9770	9750	97
708	20240904	090000	7110200	9820	9850	9850	9770	723