KissMeData/250000/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	204600	301018660	9760	9760	9760	9760	81
3	20240909	204500	301018660	9760	9760	9760	9760	0
4	20240909	204400	301018660	9760	9760	9760	9760	0
5	20240909	204300	301018660	9760	9760	9760	9760	0
6	20240909	204200	301018660	9760	9760	9760	9760	0
7	20240909	204100	301018660	9760	9760	9760	9760	0
8	20240909	204000	301018660	9760	9760	9760	9760	0
9	20240909	203900	301018660	9760	9760	9760	9760	0
10	20240909	203800	301018660	9760	9760	9760	9760	0
11	20240909	203700	301018660	9760	9760	9760	9760	0
12	20240909	203600	301018660	9760	9760	9760	9760	0
13	20240909	203500	301018660	9760	9760	9760	9760	0
14	20240909	203400	301018660	9760	9760	9760	9760	0
15	20240909	203300	301018660	9760	9760	9760	9760	0
16	20240909	203200	301018660	9760	9760	9760	9760	0
17	20240909	203100	301018660	9760	9760	9760	9760	0
18	20240909	203000	301018660	9760	9760	9760	9760	0
19	20240909	202900	301018660	9760	9760	9760	9760	0
20	20240909	202800	301018660	9760	9760	9760	9760	0
21	20240909	202700	301018660	9760	9760	9760	9760	0
22	20240909	202600	301018660	9760	9760	9760	9760	0
23	20240909	202500	301018660	9760	9760	9760	9760	0
24	20240909	202400	301018660	9760	9760	9760	9760	0
25	20240909	202300	301018660	9760	9760	9760	9760	0
26	20240909	202200	301018660	9760	9760	9760	9760	0
27	20240909	202100	301018660	9760	9760	9760	9760	0
28	20240909	202000	301018660	9760	9760	9760	9760	0
29	20240909	201900	301018660	9760	9760	9760	9760	0
30	20240909	201800	301018660	9760	9760	9760	9760	0
31	20240909	201700	301018660	9760	9760	9760	9760	0
32	20240909	201600	301018660	9760	9760	9760	9760	81
33	20240909	201500	301018660	9760	9760	9760	9760	0
34	20240909	201400	301018660	9760	9760	9760	9760	0
35	20240909	201300	301018660	9760	9760	9760	9760	0
36	20240909	201200	301018660	9760	9760	9760	9760	0
37	20240909	201100	301018660	9760	9760	9760	9760	0
38	20240909	201000	301018660	9760	9760	9760	9760	0
39	20240909	200900	301018660	9760	9760	9760	9760	0
40	20240909	200800	301018660	9760	9760	9760	9760	0
41	20240909	200700	301018660	9760	9760	9760	9760	0
42	20240909	200600	301018660	9760	9760	9760	9760	0
43	20240909	200500	301018660	9760	9760	9760	9760	0
44	20240909	200400	301018660	9760	9760	9760	9760	0
45	20240909	200300	301018660	9760	9760	9760	9760	0
46	20240909	200200	301018660	9760	9760	9760	9760	0
47	20240909	200100	301018660	9760	9760	9760	9760	0
48	20240909	200000	301018660	9760	9760	9760	9760	0
49	20240909	195900	301018660	9760	9760	9760	9760	0
50	20240909	195800	301018660	9760	9760	9760	9760	0
51	20240909	195700	301018660	9760	9760	9760	9760	0
52	20240909	195600	301018660	9760	9760	9760	9760	0
53	20240909	195500	301018660	9760	9760	9760	9760	0
54	20240909	195400	301018660	9760	9760	9760	9760	0
55	20240909	195300	301018660	9760	9760	9760	9760	0
56	20240909	195200	301018660	9760	9760	9760	9760	0
57	20240909	195100	301018660	9760	9760	9760	9760	0
58	20240909	195000	301018660	9760	9760	9760	9760	0
59	20240909	194900	301018660	9760	9760	9760	9760	0
60	20240909	194800	301018660	9760	9760	9760	9760	0
61	20240909	194700	301018660	9760	9760	9760	9760	0
62	20240909	194600	301018660	9760	9760	9760	9760	81
63	20240909	194500	301018660	9760	9760	9760	9760	0
64	20240909	194400	301018660	9760	9760	9760	9760	0
65	20240909	194300	301018660	9760	9760	9760	9760	0
66	20240909	194200	301018660	9760	9760	9760	9760	0
67	20240909	194100	301018660	9760	9760	9760	9760	0
68	20240909	194000	301018660	9760	9760	9760	9760	0
69	20240909	193900	301018660	9760	9760	9760	9760	0
70	20240909	193800	301018660	9760	9760	9760	9760	0
71	20240909	193700	301018660	9760	9760	9760	9760	0
72	20240909	193600	301018660	9760	9760	9760	9760	0
73	20240909	193500	301018660	9760	9760	9760	9760	0
74	20240909	193400	301018660	9760	9760	9760	9760	0
75	20240909	193300	301018660	9760	9760	9760	9760	0
76	20240909	193200	301018660	9760	9760	9760	9760	0
77	20240909	193100	301018660	9760	9760	9760	9760	0
78	20240909	193000	301018660	9760	9760	9760	9760	0
79	20240909	192900	301018660	9760	9760	9760	9760	0
80	20240909	192800	301018660	9760	9760	9760	9760	0
81	20240909	192700	301018660	9760	9760	9760	9760	0
82	20240909	192600	301018660	9760	9760	9760	9760	0
83	20240909	192500	301018660	9760	9760	9760	9760	0
84	20240909	192400	301018660	9760	9760	9760	9760	0
85	20240909	192300	301018660	9760	9760	9760	9760	0
86	20240909	192200	301018660	9760	9760	9760	9760	0
87	20240909	192100	301018660	9760	9760	9760	9760	0
88	20240909	192000	301018660	9760	9760	9760	9760	0
89	20240909	191900	301018660	9760	9760	9760	9760	0
90	20240909	191800	301018660	9760	9760	9760	9760	0
91	20240909	191700	301018660	9760	9760	9760	9760	0
92	20240909	191600	301018660	9760	9760	9760	9760	81
93	20240909	191500	301018660	9760	9760	9760	9760	0
94	20240909	191400	301018660	9760	9760	9760	9760	0
95	20240909	191300	301018660	9760	9760	9760	9760	0
96	20240909	191200	301018660	9760	9760	9760	9760	0
97	20240909	191100	301018660	9760	9760	9760	9760	0
98	20240909	191000	301018660	9760	9760	9760	9760	0
99	20240909	190900	301018660	9760	9760	9760	9760	0
100	20240909	190800	301018660	9760	9760	9760	9760	0
101	20240909	190700	301018660	9760	9760	9760	9760	0
102	20240909	190600	301018660	9760	9760	9760	9760	0
103	20240909	190500	301018660	9760	9760	9760	9760	0
104	20240909	190400	301018660	9760	9760	9760	9760	0
105	20240909	190300	301018660	9760	9760	9760	9760	0
106	20240909	190200	301018660	9760	9760	9760	9760	0
107	20240909	190100	301018660	9760	9760	9760	9760	0
108	20240909	190000	301018660	9760	9760	9760	9760	0
109	20240909	185900	301018660	9760	9760	9760	9760	0
110	20240909	185800	301018660	9760	9760	9760	9760	0
111	20240909	185700	301018660	9760	9760	9760	9760	0
112	20240909	185600	301018660	9760	9760	9760	9760	0
113	20240909	185500	301018660	9760	9760	9760	9760	0
114	20240909	185400	301018660	9760	9760	9760	9760	0
115	20240909	185300	301018660	9760	9760	9760	9760	0
116	20240909	185200	301018660	9760	9760	9760	9760	0
117	20240909	185100	301018660	9760	9760	9760	9760	0
118	20240909	185000	301018660	9760	9760	9760	9760	0
119	20240909	184900	301018660	9760	9760	9760	9760	0
120	20240909	184800	301018660	9760	9760	9760	9760	0
121	20240909	184700	301018660	9760	9760	9760	9760	0
122	20240909	184600	301018660	9760	9760	9760	9760	81
123	20240909	184500	301018660	9760	9760	9760	9760	0
124	20240909	184400	301018660	9760	9760	9760	9760	0
125	20240909	184300	301018660	9760	9760	9760	9760	0
126	20240909	184200	301018660	9760	9760	9760	9760	0
127	20240909	184100	301018660	9760	9760	9760	9760	0
128	20240909	184000	301018660	9760	9760	9760	9760	0
129	20240909	183900	301018660	9760	9760	9760	9760	0
130	20240909	183800	301018660	9760	9760	9760	9760	0
131	20240909	183700	301018660	9760	9760	9760	9760	0
132	20240909	183600	301018660	9760	9760	9760	9760	0
133	20240909	183500	301018660	9760	9760	9760	9760	0
134	20240909	183400	301018660	9760	9760	9760	9760	0
135	20240909	183300	301018660	9760	9760	9760	9760	0
136	20240909	183200	301018660	9760	9760	9760	9760	0
137	20240909	183100	301018660	9760	9760	9760	9760	0
138	20240909	183000	301018660	9760	9760	9760	9760	0
139	20240909	182900	301018660	9760	9760	9760	9760	0
140	20240909	182800	301018660	9760	9760	9760	9760	0
141	20240909	182700	301018660	9760	9760	9760	9760	0
142	20240909	182600	301018660	9760	9760	9760	9760	0
143	20240909	182500	301018660	9760	9760	9760	9760	0
144	20240909	182400	301018660	9760	9760	9760	9760	0
145	20240909	182300	301018660	9760	9760	9760	9760	0
146	20240909	182200	301018660	9760	9760	9760	9760	0
147	20240909	182100	301018660	9760	9760	9760	9760	0
148	20240909	182000	301018660	9760	9760	9760	9760	0
149	20240909	181900	301018660	9760	9760	9760	9760	0
150	20240909	181800	301018660	9760	9760	9760	9760	0
151	20240909	181700	301018660	9760	9760	9760	9760	0
152	20240909	181600	301018660	9760	9760	9760	9760	81
153	20240909	181500	301018660	9760	9760	9760	9760	0
154	20240909	181400	301018660	9760	9760	9760	9760	0
155	20240909	181300	301018660	9760	9760	9760	9760	0
156	20240909	181200	301018660	9760	9760	9760	9760	0
157	20240909	181100	301018660	9760	9760	9760	9760	0
158	20240909	181000	301018660	9760	9760	9760	9760	0
159	20240909	180900	301018660	9760	9760	9760	9760	0
160	20240909	180800	301018660	9760	9760	9760	9760	0
161	20240909	180700	301018660	9760	9760	9760	9760	0
162	20240909	180600	301018660	9760	9760	9760	9760	0
163	20240909	180500	301018660	9760	9760	9760	9760	0
164	20240909	180400	301018660	9760	9760	9760	9760	0
165	20240909	180300	301018660	9760	9760	9760	9760	0
166	20240909	180200	301018660	9760	9760	9760	9760	0
167	20240909	180100	301018660	9760	9760	9760	9760	0
168	20240909	180000	301018660	9760	9760	9760	9760	0
169	20240909	175900	301018660	9760	9760	9760	9760	0
170	20240909	175800	301018660	9760	9760	9760	9760	0
171	20240909	175700	301018660	9760	9760	9760	9760	0
172	20240909	175600	301018660	9760	9760	9760	9760	0
173	20240909	175500	301018660	9760	9760	9760	9760	0
174	20240909	175400	301018660	9760	9760	9760	9760	0
175	20240909	175300	301018660	9760	9760	9760	9760	0
176	20240909	175200	301018660	9760	9760	9760	9760	0
177	20240909	175100	301018660	9760	9760	9760	9760	0
178	20240909	175000	301018660	9760	9760	9760	9760	0
179	20240909	174900	301018660	9760	9760	9760	9760	0
180	20240909	174800	301018660	9760	9760	9760	9760	0
181	20240909	174700	301018660	9760	9760	9760	9760	0
182	20240909	174600	301018660	9760	9760	9760	9760	81
183	20240909	174500	301018660	9760	9760	9760	9760	0
184	20240909	174400	301018660	9760	9760	9760	9760	0
185	20240909	174300	301018660	9760	9760	9760	9760	0
186	20240909	174200	301018660	9760	9760	9760	9760	0
187	20240909	174100	301018660	9760	9760	9760	9760	0
188	20240909	174000	301018660	9760	9760	9760	9760	0
189	20240909	173900	301018660	9760	9760	9760	9760	0
190	20240909	173800	301018660	9760	9760	9760	9760	0
191	20240909	173700	301018660	9760	9760	9760	9760	0
192	20240909	173600	301018660	9760	9760	9760	9760	0
193	20240909	173500	301018660	9760	9760	9760	9760	0
194	20240909	173400	301018660	9760	9760	9760	9760	0
195	20240909	173300	301018660	9760	9760	9760	9760	0
196	20240909	173200	301018660	9760	9760	9760	9760	0
197	20240909	173100	301018660	9760	9760	9760	9760	0
198	20240909	173000	301018660	9760	9760	9760	9760	0
199	20240909	172900	301018660	9760	9760	9760	9760	0
200	20240909	172800	301018660	9760	9760	9760	9760	0
201	20240909	172700	301018660	9760	9760	9760	9760	0
202	20240909	172600	301018660	9760	9760	9760	9760	0
203	20240909	172500	301018660	9760	9760	9760	9760	0
204	20240909	172400	301018660	9760	9760	9760	9760	0
205	20240909	172300	301018660	9760	9760	9760	9760	0
206	20240909	172200	301018660	9760	9760	9760	9760	0
207	20240909	172100	301018660	9760	9760	9760	9760	0
208	20240909	172000	301018660	9760	9760	9760	9760	0
209	20240909	171900	301018660	9760	9760	9760	9760	0
210	20240909	171800	301018660	9760	9760	9760	9760	0
211	20240909	171700	301018660	9760	9760	9760	9760	0
212	20240909	171600	301018660	9760	9760	9760	9760	81
213	20240909	171500	301018660	9760	9760	9760	9760	0
214	20240909	171400	301018660	9760	9760	9760	9760	0
215	20240909	171300	301018660	9760	9760	9760	9760	0
216	20240909	171200	301018660	9760	9760	9760	9760	0
217	20240909	171100	301018660	9760	9760	9760	9760	0
218	20240909	171000	301018660	9760	9760	9760	9760	0
219	20240909	170900	301018660	9760	9760	9760	9760	0
220	20240909	170800	301018660	9760	9760	9760	9760	0
221	20240909	170700	301018660	9760	9760	9760	9760	0
222	20240909	170600	301018660	9760	9760	9760	9760	0
223	20240909	170500	301018660	9760	9760	9760	9760	0
224	20240909	170400	301018660	9760	9760	9760	9760	0
225	20240909	170300	301018660	9760	9760	9760	9760	0
226	20240909	170200	301018660	9760	9760	9760	9760	0
227	20240909	170100	301018660	9760	9760	9760	9760	0
228	20240909	170000	301018660	9760	9760	9760	9760	0
229	20240909	165900	301018660	9760	9760	9760	9760	0
230	20240909	165800	301018660	9760	9760	9760	9760	0
231	20240909	165700	301018660	9760	9760	9760	9760	0
232	20240909	165600	301018660	9760	9760	9760	9760	0
233	20240909	165500	301018660	9760	9760	9760	9760	0
234	20240909	165400	301018660	9760	9760	9760	9760	0
235	20240909	165300	301018660	9760	9760	9760	9760	0
236	20240909	165200	301018660	9760	9760	9760	9760	0
237	20240909	165100	301018660	9760	9760	9760	9760	0
238	20240909	165000	301018660	9760	9760	9760	9760	0
239	20240909	164900	301018660	9760	9760	9760	9760	0
240	20240909	164800	301018660	9760	9760	9760	9760	0
241	20240909	164700	301018660	9760	9760	9760	9760	0
242	20240909	164600	301018660	9760	9760	9760	9760	81
243	20240909	164500	301018660	9760	9760	9760	9760	0
244	20240909	164400	301018660	9760	9760	9760	9760	0
245	20240909	164300	301018660	9760	9760	9760	9760	0
246	20240909	164200	301018660	9760	9760	9760	9760	0
247	20240909	164100	301018660	9760	9760	9760	9760	0
248	20240909	164000	301018660	9760	9760	9760	9760	0
249	20240909	163900	301018660	9760	9760	9760	9760	0
250	20240909	163800	301018660	9760	9760	9760	9760	0
251	20240909	163700	301018660	9760	9760	9760	9760	0
252	20240909	163600	301018660	9760	9760	9760	9760	0
253	20240909	163500	301018660	9760	9760	9760	9760	0
254	20240909	163400	301018660	9760	9760	9760	9760	0
255	20240909	163300	301018660	9760	9760	9760	9760	0
256	20240909	163200	301018660	9760	9760	9760	9760	0
257	20240909	163100	301018660	9760	9760	9760	9760	0
258	20240909	163000	301018660	9760	9760	9760	9760	0
259	20240909	162900	301018660	9760	9760	9760	9760	0
260	20240909	162800	301018660	9760	9760	9760	9760	0
261	20240909	162700	301018660	9760	9760	9760	9760	0
262	20240909	162600	301018660	9760	9760	9760	9760	0
263	20240909	162500	301018660	9760	9760	9760	9760	0
264	20240909	162400	301018660	9760	9760	9760	9760	0
265	20240909	162300	301018660	9760	9760	9760	9760	0
266	20240909	162200	301018660	9760	9760	9760	9760	0
267	20240909	162100	301018660	9760	9760	9760	9760	0
268	20240909	162000	301018660	9760	9760	9760	9760	0
269	20240909	161900	301018660	9760	9760	9760	9760	0
270	20240909	161800	301018660	9760	9760	9760	9760	0
271	20240909	161700	301018660	9760	9760	9760	9760	0
272	20240909	161600	301018660	9760	9760	9760	9760	81
273	20240909	161500	301018660	9760	9760	9760	9760	0
274	20240909	161400	301018660	9760	9760	9760	9760	0
275	20240909	161300	301018660	9760	9760	9760	9760	0
276	20240909	161200	301018660	9760	9760	9760	9760	0
277	20240909	161100	301018660	9760	9760	9760	9760	0
278	20240909	161000	301018660	9760	9760	9760	9760	0
279	20240909	160900	301018660	9760	9760	9760	9760	0
280	20240909	160800	301018660	9760	9760	9760	9760	0
281	20240909	160700	301018660	9760	9760	9760	9760	0
282	20240909	160600	301018660	9760	9760	9760	9760	0
283	20240909	160500	301018660	9760	9760	9760	9760	0
284	20240909	160400	301018660	9760	9760	9760	9760	0
285	20240909	160300	301018660	9760	9760	9760	9760	0
286	20240909	160200	301018660	9760	9760	9760	9760	0
287	20240909	160100	301018660	9760	9760	9760	9760	0
288	20240909	160000	301018660	9760	9760	9760	9760	0
289	20240909	155900	301018660	9760	9760	9760	9760	0
290	20240909	155800	301018660	9760	9760	9760	9760	0
291	20240909	155700	301018660	9760	9760	9760	9760	0
292	20240909	155600	301018660	9760	9760	9760	9760	0
293	20240909	155500	301018660	9760	9760	9760	9760	0
294	20240909	155400	301018660	9760	9760	9760	9760	0
295	20240909	155300	301018660	9760	9760	9760	9760	0
296	20240909	155200	301018660	9760	9760	9760	9760	0
297	20240909	155100	301018660	9760	9760	9760	9760	0
298	20240909	155000	301018660	9760	9760	9760	9760	0
299	20240909	154900	301018660	9760	9760	9760	9760	0
300	20240909	154800	301018660	9760	9760	9760	9760	0
301	20240909	154700	301018660	9760	9760	9760	9760	0
302	20240909	154600	301018660	9760	9760	9760	9760	81
303	20240909	154500	301018660	9760	9760	9760	9760	0
304	20240909	154400	301018660	9760	9760	9760	9760	0
305	20240909	154300	301018660	9760	9760	9760	9760	0
306	20240909	154200	301018660	9760	9760	9760	9760	0
307	20240909	154100	301018660	9760	9760	9760	9760	0
308	20240909	154000	301018660	9760	9760	9760	9760	0
309	20240909	153900	301018660	9760	9760	9760	9760	0
310	20240909	153800	301018660	9760	9760	9760	9760	0
311	20240909	153700	301018660	9760	9760	9760	9760	0
312	20240909	153600	301018660	9760	9760	9760	9760	0
313	20240909	153500	301018660	9760	9760	9760	9760	0
314	20240909	153400	301018660	9760	9760	9760	9760	0
315	20240909	153300	301018660	9760	9760	9760	9760	0
316	20240909	153200	301018660	9760	9760	9760	9760	0
317	20240909	153100	301018660	9760	9760	9760	9760	0
318	20240909	153000	301018660	9760	9760	9760	9760	81
319	20240909	152900	300228100	9700	9700	9700	9700	0
320	20240909	152800	300228100	9700	9700	9700	9700	0
321	20240909	152700	300228100	9700	9700	9700	9700	0
322	20240909	152600	300228100	9700	9700	9700	9700	0
323	20240909	152500	300228100	9700	9700	9700	9700	0
324	20240909	152400	300228100	9700	9700	9700	9700	0
325	20240909	152300	300228100	9700	9700	9700	9700	0
326	20240909	152200	300228100	9700	9700	9700	9700	0
327	20240909	152100	300228100	9700	9700	9700	9700	0
328	20240909	152000	300228100	9700	9700	9700	9700	0
329	20240909	151900	300228100	9700	9700	9700	9700	0
330	20240909	151800	300228100	9700	9700	9700	9700	181
331	20240909	151700	298472400	9720	9720	9720	9720	1
332	20240909	151600	298462680	9730	9730	9730	9730	0
333	20240909	151500	298462680	9730	9730	9730	9730	0
334	20240909	151400	298462680	9730	9730	9730	9730	0
335	20240909	151300	298462680	9730	9730	9730	9730	51
336	20240909	151200	297966450	9730	9730	9730	9730	0
337	20240909	151100	297966450	9730	9730	9730	9730	0
338	20240909	151000	297966450	9730	9730	9730	9730	15
339	20240909	150900	297820500	9740	9740	9740	9740	0
340	20240909	150800	297820500	9740	9740	9740	9740	0
341	20240909	150700	297820500	9740	9740	9740	9740	1
342	20240909	150600	297810760	9730	9730	9730	9730	0
343	20240909	150500	297810760	9730	9730	9730	9730	0
344	20240909	150400	297810760	9730	9730	9730	9730	0
345	20240909	150300	297810760	9730	9730	9730	9730	0
346	20240909	150200	297810760	9730	9730	9730	9730	0
347	20240909	150100	297810760	9730	9730	9730	9730	0
348	20240909	150000	297810760	9730	9730	9730	9730	0
349	20240909	145900	297810760	9730	9730	9730	9730	0
350	20240909	145800	297810760	9730	9730	9730	9730	0
351	20240909	145700	297810760	9730	9730	9730	9730	0
352	20240909	145600	297810760	9730	9730	9730	9730	0
353	20240909	145500	297810760	9730	9730	9730	9730	0
354	20240909	145400	297810760	9730	9730	9730	9730	0
355	20240909	145300	297810760	9730	9730	9730	9730	225
356	20240909	145200	295621510	9760	9760	9760	9760	0
357	20240909	145100	295621510	9760	9760	9760	9760	0
358	20240909	145000	295621510	9760	9760	9760	9760	0
359	20240909	144900	295621510	9760	9760	9760	9760	0
360	20240909	144800	295621510	9760	9760	9760	9760	0
361	20240909	144700	295621510	9760	9760	9760	9760	0
362	20240909	144600	295621510	9760	9760	9760	9760	0
363	20240909	144500	295621510	9760	9760	9760	9760	0
364	20240909	144400	295621510	9760	9760	9760	9760	0
365	20240909	144300	295621510	9760	9760	9760	9760	0
366	20240909	144200	295621510	9760	9760	9760	9760	0
367	20240909	144100	295621510	9760	9760	9760	9760	0
368	20240909	144000	295621510	9760	9760	9760	9760	0
369	20240909	143900	295621510	9760	9760	9760	9760	1
370	20240909	143800	295611750	9760	9760	9760	9760	23
371	20240909	143700	295387270	9760	9760	9760	9760	0
372	20240909	143600	295387270	9760	9760	9760	9760	0
373	20240909	143500	295387270	9760	9760	9760	9760	250
374	20240909	143400	292947270	9760	9760	9760	9760	286
375	20240909	143300	290155910	9760	9760	9760	9760	0
376	20240909	143200	290155910	9760	9760	9760	9760	0
377	20240909	143100	290155910	9760	9760	9760	9760	0
378	20240909	143000	290155910	9760	9760	9760	9760	0
379	20240909	142900	290155910	9760	9760	9760	9760	0
380	20240909	142800	290155910	9760	9760	9760	9760	0
381	20240909	142700	290155910	9760	9760	9760	9760	0
382	20240909	142600	290155910	9760	9760	9760	9760	0
383	20240909	142500	290155910	9760	9760	9760	9760	0
384	20240909	142400	290155910	9760	9760	9760	9760	0
385	20240909	142300	290155910	9760	9760	9760	9760	0
386	20240909	142200	290155910	9760	9760	9760	9760	0
387	20240909	142100	290155910	9760	9760	9760	9760	0
388	20240909	142000	290155910	9760	9760	9760	9760	0
389	20240909	141900	290155910	9760	9760	9760	9760	0
390	20240909	141800	290155910	9760	9760	9760	9760	0
391	20240909	141700	290155910	9760	9760	9760	9760	0
392	20240909	141600	290155910	9760	9760	9760	9760	0
393	20240909	141500	290155910	9760	9760	9760	9760	0
394	20240909	141400	290155910	9760	9760	9760	9760	0
395	20240909	141300	290155910	9760	9760	9760	9760	0
396	20240909	141200	290155910	9760	9760	9760	9760	0
397	20240909	141100	290155910	9760	9760	9760	9760	0
398	20240909	141000	290155910	9760	9760	9760	9760	500
399	20240909	140900	285275910	9700	9700	9700	9700	0
400	20240909	140800	285275910	9700	9700	9700	9700	0
401	20240909	140700	285275910	9700	9700	9700	9700	1
402	20240909	140600	285266210	9740	9740	9740	9740	0
403	20240909	140500	285266210	9740	9740	9740	9740	0
404	20240909	140400	285266210	9740	9740	9740	9740	0
405	20240909	140300	285266210	9740	9740	9740	9740	0
406	20240909	140200	285266210	9740	9740	9740	9740	0
407	20240909	140100	285266210	9740	9740	9740	9740	0
408	20240909	140000	285266210	9740	9740	9740	9740	0
409	20240909	135900	285266210	9740	9740	9740	9740	0
410	20240909	135800	285266210	9740	9740	9740	9740	0
411	20240909	135700	285266210	9740	9740	9740	9740	0
412	20240909	135600	285266210	9740	9740	9740	9740	0
413	20240909	135500	285266210	9740	9730	9740	9730	38
414	20240909	135400	284896450	9760	9760	9760	9760	39
415	20240909	135300	284515810	9760	9760	9760	9760	0
416	20240909	135200	284515810	9760	9760	9760	9760	0
417	20240909	135100	284515810	9760	9760	9760	9760	0
418	20240909	135000	284515810	9760	9760	9760	9760	0
419	20240909	134900	284515810	9760	9750	9760	9750	290
420	20240909	134800	281685610	9680	9680	9680	9680	0
421	20240909	134700	281685610	9680	9680	9680	9680	0
422	20240909	134600	281685610	9680	9710	9710	9680	24
423	20240909	134500	281453130	9770	9770	9770	9770	0
424	20240909	134400	281453130	9770	9770	9770	9770	0
425	20240909	134300	281453130	9770	9770	9770	9770	0
426	20240909	134200	281453130	9770	9770	9770	9770	0
427	20240909	134100	281453130	9770	9770	9770	9770	0
428	20240909	134000	281453130	9770	9770	9770	9770	0
429	20240909	133900	281453130	9770	9770	9770	9770	0
430	20240909	133800	281453130	9770	9770	9770	9770	0
431	20240909	133700	281453130	9770	9770	9770	9770	0
432	20240909	133600	281453130	9770	9770	9770	9770	0
433	20240909	133500	281453130	9770	9770	9770	9770	0
434	20240909	133400	281453130	9770	9770	9770	9770	0
435	20240909	133300	281453130	9770	9770	9770	9770	0
436	20240909	133200	281453130	9770	9770	9770	9770	0
437	20240909	133100	281453130	9770	9770	9770	9770	0
438	20240909	133000	281453130	9770	9770	9770	9770	0
439	20240909	132900	281453130	9770	9770	9770	9770	0
440	20240909	132800	281453130	9770	9770	9770	9770	0
441	20240909	132700	281453130	9770	9770	9770	9770	0
442	20240909	132600	281453130	9770	9770	9770	9770	0
443	20240909	132500	281453130	9770	9770	9770	9770	0
444	20240909	132400	281453130	9770	9770	9770	9770	0
445	20240909	132300	281453130	9770	9770	9770	9770	0
446	20240909	132200	281453130	9770	9770	9770	9770	0
447	20240909	132100	281453130	9770	9750	9770	9750	1906
448	20240909	132000	262869120	9750	9720	9750	9710	311
449	20240909	131900	259848870	9750	9750	9750	9750	0
450	20240909	131800	259848870	9750	9740	9750	9740	437
451	20240909	131700	255592470	9740	9720	9740	9720	38
452	20240909	131600	255223090	9750	9750	9750	9750	0
453	20240909	131500	255223090	9750	9750	9750	9750	0
454	20240909	131400	255223090	9750	9740	9750	9710	16
455	20240909	131300	255067510	9740	9740	9740	9740	7
456	20240909	131200	254999330	9750	9770	9770	9750	15
457	20240909	131100	254852980	9760	9800	9800	9760	47
458	20240909	131000	254393900	9800	9760	9800	9730	277
459	20240909	130900	251681620	9780	9660	9780	9660	2352
460	20240909	130800	228783150	9640	9630	9640	9630	260
461	20240909	130700	226277580	9620	9620	9620	9620	61
462	20240909	130600	225690760	9620	9620	9620	9620	0
463	20240909	130500	225690760	9620	9580	9620	9580	444
464	20240909	130400	221427480	9580	9580	9580	9580	0
465	20240909	130300	221427480	9580	9580	9580	9580	0
466	20240909	130200	221427480	9580	9580	9580	9580	0
467	20240909	130100	221427480	9580	9600	9600	9580	150
468	20240909	130000	219990240	9620	9620	9620	9620	230
469	20240909	125900	217777640	9600	9600	9600	9600	0
470	20240909	125800	217777640	9600	9600	9600	9600	0
471	20240909	125700	217777640	9600	9600	9600	9600	0
472	20240909	125600	217777640	9600	9600	9600	9600	0
473	20240909	125500	217777640	9600	9600	9600	9600	0
474	20240909	125400	217777640	9600	9600	9600	9600	0
475	20240909	125300	217777640	9600	9600	9600	9600	76
476	20240909	125200	217048040	9620	9620	9620	9620	0
477	20240909	125100	217048040	9620	9620	9620	9620	0
478	20240909	125000	217048040	9620	9620	9620	9620	0
479	20240909	124900	217048040	9620	9620	9620	9620	0
480	20240909	124800	217048040	9620	9620	9620	9620	0
481	20240909	124700	217048040	9620	9620	9620	9620	0
482	20240909	124600	217048040	9620	9620	9620	9620	6
483	20240909	124500	216990320	9620	9620	9620	9620	0
484	20240909	124400	216990320	9620	9620	9620	9620	0
485	20240909	124300	216990320	9620	9620	9620	9620	0
486	20240909	124200	216990320	9620	9620	9620	9620	10
487	20240909	124100	216894120	9620	9620	9620	9620	0
488	20240909	124000	216894120	9620	9620	9620	9620	78
489	20240909	123900	216143760	9620	9620	9620	9620	47
490	20240909	123800	215691620	9640	9640	9640	9640	0
491	20240909	123700	215691620	9640	9640	9640	9640	0
492	20240909	123600	215691620	9640	9640	9640	9640	0
493	20240909	123500	215691620	9640	9640	9640	9640	20
494	20240909	123400	215498820	9640	9640	9640	9640	0
495	20240909	123300	215498820	9640	9640	9640	9640	8
496	20240909	123200	215421700	9640	9640	9640	9640	0
497	20240909	123100	215421700	9640	9640	9640	9640	10
498	20240909	123000	215325300	9640	9640	9640	9640	102
499	20240909	122900	214342020	9640	9640	9640	9640	0
500	20240909	122800	214342020	9640	9640	9640	9640	0
501	20240909	122700	214342020	9640	9640	9640	9640	0
502	20240909	122600	214342020	9640	9640	9640	9640	0
503	20240909	122500	214342020	9640	9640	9640	9640	0
504	20240909	122400	214342020	9640	9640	9640	9640	0
505	20240909	122300	214342020	9640	9640	9640	9640	0
506	20240909	122200	214342020	9640	9640	9640	9640	0
507	20240909	122100	214342020	9640	9640	9640	9640	0
508	20240909	122000	214342020	9640	9640	9640	9640	0
509	20240909	121900	214342020	9640	9640	9640	9640	0
510	20240909	121800	214342020	9640	9640	9640	9640	0
511	20240909	121700	214342020	9640	9640	9640	9640	0
512	20240909	121600	214342020	9640	9590	9640	9590	1195
513	20240909	121500	202844890	9600	9600	9600	9600	0
514	20240909	121400	202844890	9600	9600	9600	9600	0
515	20240909	121300	202844890	9600	9600	9600	9600	0
516	20240909	121200	202844890	9600	9600	9600	9600	0
517	20240909	121100	202844890	9600	9600	9600	9600	0
518	20240909	121000	202844890	9600	9600	9600	9600	0
519	20240909	120900	202844890	9600	9600	9600	9600	0
520	20240909	120800	202844890	9600	9600	9600	9600	0
521	20240909	120700	202844890	9600	9600	9600	9600	0
522	20240909	120600	202844890	9600	9600	9600	9600	0
523	20240909	120500	202844890	9600	9600	9600	9600	0
524	20240909	120400	202844890	9600	9600	9600	9600	0
525	20240909	120300	202844890	9600	9600	9600	9600	0
526	20240909	120200	202844890	9600	9600	9600	9600	0
527	20240909	120100	202844890	9600	9600	9600	9600	0
528	20240909	120000	202844890	9600	9600	9600	9600	0
529	20240909	115900	202844890	9600	9600	9600	9600	0
530	20240909	115800	202844890	9600	9600	9600	9600	0
531	20240909	115700	202844890	9600	9600	9600	9600	0
532	20240909	115600	202844890	9600	9580	9600	9580	73
533	20240909	115500	202144550	9550	9550	9550	9550	0
534	20240909	115400	202144550	9550	9550	9550	9550	0
535	20240909	115300	202144550	9550	9550	9550	9550	0
536	20240909	115200	202144550	9550	9550	9550	9550	0
537	20240909	115100	202144550	9550	9550	9550	9550	0
538	20240909	115000	202144550	9550	9550	9550	9550	0
539	20240909	114900	202144550	9550	9550	9550	9550	5
540	20240909	114800	202096800	9580	9580	9580	9580	0
541	20240909	114700	202096800	9580	9580	9580	9580	0
542	20240909	114600	202096800	9580	9580	9580	9580	0
543	20240909	114500	202096800	9580	9580	9580	9580	10
544	20240909	114400	202001000	9580	9580	9580	9580	0
545	20240909	114300	202001000	9580	9580	9580	9580	0
546	20240909	114200	202001000	9580	9580	9580	9580	0
547	20240909	114100	202001000	9580	9580	9580	9580	0
548	20240909	114000	202001000	9580	9580	9580	9580	0
549	20240909	113900	202001000	9580	9580	9580	9580	0
550	20240909	113800	202001000	9580	9580	9580	9580	0
551	20240909	113700	202001000	9580	9580	9580	9580	0
552	20240909	113600	202001000	9580	9580	9580	9580	19
553	20240909	113500	201818980	9580	9580	9580	9580	0
554	20240909	113400	201818980	9580	9580	9580	9580	0
555	20240909	113300	201818980	9580	9580	9580	9580	28
556	20240909	113200	201550740	9580	9580	9580	9580	0
557	20240909	113100	201550740	9580	9580	9580	9580	0
558	20240909	113000	201550740	9580	9580	9580	9580	0
559	20240909	112900	201550740	9580	9580	9580	9580	0
560	20240909	112800	201550740	9580	9580	9580	9580	0
561	20240909	112700	201550740	9580	9580	9580	9580	0
562	20240909	112600	201550740	9580	9580	9580	9580	0
563	20240909	112500	201550740	9580	9580	9580	9580	0
564	20240909	112400	201550740	9580	9580	9580	9580	0
565	20240909	112300	201550740	9580	9580	9580	9580	20
566	20240909	112200	201359140	9580	9580	9580	9580	0
567	20240909	112100	201359140	9580	9580	9580	9580	1
568	20240909	112000	201349560	9580	9580	9580	9580	1
569	20240909	111900	201339980	9560	9540	9560	9540	3325
570	20240909	111800	169586460	9530	9530	9530	9530	0
571	20240909	111700	169586460	9530	9460	9530	9460	3664
572	20240909	111600	134734840	9460	9460	9460	9460	1
573	20240909	111500	134725380	9450	9450	9450	9450	0
574	20240909	111400	134725380	9450	9450	9450	9450	1
575	20240909	111300	134715930	9420	9420	9420	9420	0
576	20240909	111200	134715930	9420	9420	9420	9420	0
577	20240909	111100	134715930	9420	9420	9420	9420	0
578	20240909	111000	134715930	9420	9420	9420	9420	0
579	20240909	110900	134715930	9420	9420	9420	9420	0
580	20240909	110800	134715930	9420	9420	9420	9420	0
581	20240909	110700	134715930	9420	9420	9420	9420	0
582	20240909	110600	134715930	9420	9420	9420	9420	100
583	20240909	110500	133773930	9420	9420	9420	9420	0
584	20240909	110400	133773930	9420	9420	9420	9420	0
585	20240909	110300	133773930	9420	9420	9420	9420	0
586	20240909	110200	133773930	9420	9420	9420	9420	0
587	20240909	110100	133773930	9420	9420	9420	9420	0
588	20240909	110000	133773930	9420	9420	9420	9420	0
589	20240909	105900	133773930	9420	9420	9420	9420	0
590	20240909	105800	133773930	9420	9430	9430	9420	70
591	20240909	105700	133114230	9420	9420	9420	9420	0
592	20240909	105600	133114230	9420	9420	9420	9420	0
593	20240909	105500	133114230	9420	9420	9420	9420	0
594	20240909	105400	133114230	9420	9420	9420	9420	0
595	20240909	105300	133114230	9420	9420	9420	9420	0
596	20240909	105200	133114230	9420	9420	9420	9420	0
597	20240909	105100	133114230	9420	9420	9420	9420	0
598	20240909	105000	133114230	9420	9420	9420	9420	0
599	20240909	104900	133114230	9420	9420	9420	9420	1
600	20240909	104800	133104810	9420	9410	9420	9410	594
601	20240909	104700	127511920	9410	9410	9410	9410	183
602	20240909	104600	125789890	9400	9400	9400	9400	0
603	20240909	104500	125789890	9400	9400	9400	9400	10
604	20240909	104400	125695890	9400	9400	9400	9400	10
605	20240909	104300	125601890	9400	9400	9400	9400	22
606	20240909	104200	125395090	9400	9400	9400	9400	0
607	20240909	104100	125395090	9400	9400	9400	9400	200
608	20240909	104000	123515090	9400	9400	9400	9400	0
609	20240909	103900	123515090	9400	9360	9400	9360	2
610	20240909	103800	123496330	9370	9370	9370	9370	0
611	20240909	103700	123496330	9370	9370	9370	9370	0
612	20240909	103600	123496330	9370	9370	9370	9370	0
613	20240909	103500	123496330	9370	9370	9370	9370	0
614	20240909	103400	123496330	9370	9370	9370	9370	0
615	20240909	103300	123496330	9370	9370	9370	9370	0
616	20240909	103200	123496330	9370	9370	9370	9370	528
617	20240909	103100	118548970	9370	9370	9370	9370	0
618	20240909	103000	118548970	9370	9370	9370	9370	0
619	20240909	102900	118548970	9370	9370	9370	9370	0
620	20240909	102800	118548970	9370	9370	9370	9370	0
621	20240909	102700	118548970	9370	9370	9370	9370	0
622	20240909	102600	118548970	9370	9370	9370	9360	1129
623	20240909	102500	107970650	9380	9380	9380	9380	35
624	20240909	102400	107642350	9400	9400	9400	9400	0
625	20240909	102300	107642350	9400	9400	9400	9400	10
626	20240909	102200	107548350	9400	9400	9400	9400	0
627	20240909	102100	107548350	9400	9400	9400	9400	0
628	20240909	102000	107548350	9400	9400	9400	9400	0
629	20240909	101900	107548350	9400	9380	9400	9380	2
630	20240909	101800	107529570	9380	9380	9380	9380	0
631	20240909	101700	107529570	9380	9380	9380	9380	0
632	20240909	101600	107529570	9380	9390	9390	9380	14
633	20240909	101500	107398190	9390	9390	9390	9390	6
634	20240909	101400	107341850	9390	9400	9400	9390	27
635	20240909	101300	107088280	9390	9390	9390	9390	0
636	20240909	101200	107088280	9390	9390	9390	9390	0
637	20240909	101100	107088280	9390	9390	9390	9390	0
638	20240909	101000	107088280	9390	9390	9390	9390	0
639	20240909	100900	107088280	9390	9390	9390	9390	0
640	20240909	100800	107088280	9390	9390	9390	9390	0
641	20240909	100700	107088280	9390	9400	9400	9390	40
642	20240909	100600	106712630	9400	9400	9400	9400	0
643	20240909	100500	106712630	9400	9400	9400	9400	0
644	20240909	100400	106712630	9400	9400	9400	9400	0
645	20240909	100300	106712630	9400	9400	9400	9400	29
646	20240909	100200	106440030	9390	9390	9390	9390	1
647	20240909	100100	106430640	9390	9390	9390	9390	0
648	20240909	100000	106430640	9390	9390	9390	9390	0
649	20240909	095900	106430640	9390	9400	9400	9390	113
650	20240909	095800	105368960	9400	9400	9400	9400	0
651	20240909	095700	105368960	9400	9400	9400	9400	0
652	20240909	095600	105368960	9400	9400	9400	9400	0
653	20240909	095500	105368960	9400	9400	9400	9400	0
654	20240909	095400	105368960	9400	9400	9400	9400	0
655	20240909	095300	105368960	9400	9400	9400	9400	0
656	20240909	095200	105368960	9400	9400	9400	9400	0
657	20240909	095100	105368960	9400	9410	9410	9400	125
658	20240909	095000	104193120	9450	9450	9450	9450	0
659	20240909	094900	104193120	9450	9450	9450	9450	0
660	20240909	094800	104193120	9450	9450	9450	9450	0
661	20240909	094700	104193120	9450	9450	9450	9450	11
662	20240909	094600	104089170	9450	9450	9450	9450	73
663	20240909	094500	103399320	9450	9450	9450	9450	0
664	20240909	094400	103399320	9450	9450	9450	9450	0
665	20240909	094300	103399320	9450	9410	9450	9410	5
666	20240909	094200	103352110	9410	9450	9450	9410	200
667	20240909	094100	101470070	9470	9470	9470	9470	0
668	20240909	094000	101470070	9470	9470	9470	9470	1
669	20240909	093900	101460600	9400	9400	9400	9400	0
670	20240909	093800	101460600	9400	9400	9400	9400	0
671	20240909	093700	101460600	9400	9400	9400	9400	0
672	20240909	093600	101460600	9400	9400	9400	9400	0
673	20240909	093500	101460600	9400	9400	9400	9400	0
674	20240909	093400	101460600	9400	9400	9400	9400	0
675	20240909	093300	101460600	9400	9400	9400	9400	0
676	20240909	093200	101460600	9400	9400	9400	9400	0
677	20240909	093100	101460600	9400	9400	9400	9400	0
678	20240909	093000	101460600	9400	9400	9400	9400	0
679	20240909	092900	101460600	9400	9400	9400	9400	0
680	20240909	092800	101460600	9400	9400	9400	9400	0
681	20240909	092700	101460600	9400	9400	9400	9400	60
682	20240909	092600	100896600	9410	9410	9410	9410	7
683	20240909	092500	100830730	9410	9410	9410	9410	0
684	20240909	092400	100830730	9410	9410	9410	9410	0
685	20240909	092300	100830730	9410	9410	9410	9410	1
686	20240909	092200	100821320	9410	9410	9410	9410	2
687	20240909	092100	100802500	9420	9420	9420	9420	0
688	20240909	092000	100802500	9420	9420	9420	9420	0
689	20240909	091900	100802500	9420	9420	9420	9420	0
690	20240909	091800	100802500	9420	9470	9470	9420	1120
691	20240909	091700	90221110	9520	9400	9520	9400	4509
692	20240909	091600	47406570	9400	9400	9400	9400	0
693	20240909	091500	47406570	9400	9400	9400	9400	1
694	20240909	091400	47397170	9400	9400	9400	9400	1
695	20240909	091300	47387770	9400	9400	9400	9400	1
696	20240909	091200	47378370	9370	9370	9370	9370	1
697	20240909	091100	47369000	9400	9400	9400	9400	0
698	20240909	091000	47369000	9400	9300	9400	9300	420
699	20240909	090900	43449890	9340	9280	9340	9280	2
700	20240909	090800	43431270	9260	9290	9300	9260	282
701	20240909	090700	40813720	9250	9290	9290	9250	602
702	20240909	090600	35244870	9250	9260	9260	9250	140
703	20240909	090500	33949690	9250	9300	9300	9250	252
704	20240909	090400	31614290	9300	9300	9300	9270	38
705	20240909	090300	31261580	9310	9330	9330	9310	153
706	20240909	090200	29834870	9330	9330	9330	9330	10
707	20240909	090100	29741570	9330	9330	9330	9330	0
708	20240909	090000	29741570	9330	9180	9330	9180	3238