KissMeData/035510/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191600	311612700	8990	8990	8990	8990	201
3	20240910	191500	311612700	8990	8990	8990	8990	0
4	20240910	191400	311612700	8990	8990	8990	8990	0
5	20240910	191300	311612700	8990	8990	8990	8990	0
6	20240910	191200	311612700	8990	8990	8990	8990	0
7	20240910	191100	311612700	8990	8990	8990	8990	0
8	20240910	191000	311612700	8990	8990	8990	8990	0
9	20240910	190900	311612700	8990	8990	8990	8990	0
10	20240910	190800	311612700	8990	8990	8990	8990	0
11	20240910	190700	311612700	8990	8990	8990	8990	0
12	20240910	190600	311612700	8990	8990	8990	8990	0
13	20240910	190500	311612700	8990	8990	8990	8990	0
14	20240910	190400	311612700	8990	8990	8990	8990	0
15	20240910	190300	311612700	8990	8990	8990	8990	0
16	20240910	190200	311612700	8990	8990	8990	8990	0
17	20240910	190100	311612700	8990	8990	8990	8990	0
18	20240910	190000	311612700	8990	8990	8990	8990	0
19	20240910	185900	311612700	8990	8990	8990	8990	0
20	20240910	185800	311612700	8990	8990	8990	8990	0
21	20240910	185700	311612700	8990	8990	8990	8990	0
22	20240910	185600	311612700	8990	8990	8990	8990	0
23	20240910	185500	311612700	8990	8990	8990	8990	0
24	20240910	185400	311612700	8990	8990	8990	8990	0
25	20240910	185300	311612700	8990	8990	8990	8990	0
26	20240910	185200	311612700	8990	8990	8990	8990	0
27	20240910	185100	311612700	8990	8990	8990	8990	0
28	20240910	185000	311612700	8990	8990	8990	8990	0
29	20240910	184900	311612700	8990	8990	8990	8990	0
30	20240910	184800	311612700	8990	8990	8990	8990	0
31	20240910	184700	311612700	8990	8990	8990	8990	0
32	20240910	184600	311612700	8990	8990	8990	8990	201
33	20240910	184500	311612700	8990	8990	8990	8990	0
34	20240910	184400	311612700	8990	8990	8990	8990	0
35	20240910	184300	311612700	8990	8990	8990	8990	0
36	20240910	184200	311612700	8990	8990	8990	8990	0
37	20240910	184100	311612700	8990	8990	8990	8990	0
38	20240910	184000	311612700	8990	8990	8990	8990	0
39	20240910	183900	311612700	8990	8990	8990	8990	0
40	20240910	183800	311612700	8990	8990	8990	8990	0
41	20240910	183700	311612700	8990	8990	8990	8990	0
42	20240910	183600	311612700	8990	8990	8990	8990	0
43	20240910	183500	311612700	8990	8990	8990	8990	0
44	20240910	183400	311612700	8990	8990	8990	8990	0
45	20240910	183300	311612700	8990	8990	8990	8990	0
46	20240910	183200	311612700	8990	8990	8990	8990	0
47	20240910	183100	311612700	8990	8990	8990	8990	0
48	20240910	183000	311612700	8990	8990	8990	8990	0
49	20240910	182900	311612700	8990	8990	8990	8990	0
50	20240910	182800	311612700	8990	8990	8990	8990	0
51	20240910	182700	311612700	8990	8990	8990	8990	0
52	20240910	182600	311612700	8990	8990	8990	8990	0
53	20240910	182500	311612700	8990	8990	8990	8990	0
54	20240910	182400	311612700	8990	8990	8990	8990	0
55	20240910	182300	311612700	8990	8990	8990	8990	0
56	20240910	182200	311612700	8990	8990	8990	8990	0
57	20240910	182100	311612700	8990	8990	8990	8990	0
58	20240910	182000	311612700	8990	8990	8990	8990	0
59	20240910	181900	311612700	8990	8990	8990	8990	0
60	20240910	181800	311612700	8990	8990	8990	8990	0
61	20240910	181700	311612700	8990	8990	8990	8990	0
62	20240910	181600	311612700	8990	8990	8990	8990	201
63	20240910	181500	311612700	8990	8990	8990	8990	0
64	20240910	181400	311612700	8990	8990	8990	8990	0
65	20240910	181300	311612700	8990	8990	8990	8990	0
66	20240910	181200	311612700	8990	8990	8990	8990	0
67	20240910	181100	311612700	8990	8990	8990	8990	0
68	20240910	181000	311612700	8990	8990	8990	8990	0
69	20240910	180900	311612700	8990	8990	8990	8990	0
70	20240910	180800	311612700	8990	8990	8990	8990	0
71	20240910	180700	311612700	8990	8990	8990	8990	0
72	20240910	180600	311612700	8990	8990	8990	8990	0
73	20240910	180500	311612700	8990	8990	8990	8990	0
74	20240910	180400	311612700	8990	8990	8990	8990	0
75	20240910	180300	311612700	8990	8990	8990	8990	0
76	20240910	180200	311612700	8990	8990	8990	8990	0
77	20240910	180100	311612700	8990	8990	8990	8990	0
78	20240910	180000	311612700	8990	8990	8990	8990	0
79	20240910	175900	311612700	8990	8990	8990	8990	0
80	20240910	175800	311612700	8990	8990	8990	8990	0
81	20240910	175700	311612700	8990	8990	8990	8990	0
82	20240910	175600	311612700	8990	8990	8990	8990	0
83	20240910	175500	311612700	8990	8990	8990	8990	0
84	20240910	175400	311612700	8990	8990	8990	8990	0
85	20240910	175300	311612700	8990	8990	8990	8990	0
86	20240910	175200	311612700	8990	8990	8990	8990	0
87	20240910	175100	311612700	8990	8990	8990	8990	0
88	20240910	175000	311612700	8990	8990	8990	8990	0
89	20240910	174900	311612700	8990	8990	8990	8990	0
90	20240910	174800	311612700	8990	8990	8990	8990	0
91	20240910	174700	311612700	8990	8990	8990	8990	0
92	20240910	174600	311612700	8990	8990	8990	8990	201
93	20240910	174500	311612700	8990	8990	8990	8990	0
94	20240910	174400	311612700	8990	8990	8990	8990	0
95	20240910	174300	311612700	8990	8990	8990	8990	0
96	20240910	174200	311612700	8990	8990	8990	8990	0
97	20240910	174100	311612700	8990	8990	8990	8990	0
98	20240910	174000	311612700	8990	8990	8990	8990	0
99	20240910	173900	311612700	8990	8990	8990	8990	0
100	20240910	173800	311612700	8990	8990	8990	8990	0
101	20240910	173700	311612700	8990	8990	8990	8990	0
102	20240910	173600	311612700	8990	8990	8990	8990	0
103	20240910	173500	311612700	8990	8990	8990	8990	0
104	20240910	173400	311612700	8990	8990	8990	8990	0
105	20240910	173300	311612700	8990	8990	8990	8990	0
106	20240910	173200	311612700	8990	8990	8990	8990	0
107	20240910	173100	311612700	8990	8990	8990	8990	0
108	20240910	173000	311612700	8990	8990	8990	8990	0
109	20240910	172900	311612700	8990	8990	8990	8990	0
110	20240910	172800	311612700	8990	8990	8990	8990	0
111	20240910	172700	311612700	8990	8990	8990	8990	0
112	20240910	172600	311612700	8990	8990	8990	8990	0
113	20240910	172500	311612700	8990	8990	8990	8990	0
114	20240910	172400	311612700	8990	8990	8990	8990	0
115	20240910	172300	311612700	8990	8990	8990	8990	0
116	20240910	172200	311612700	8990	8990	8990	8990	0
117	20240910	172100	311612700	8990	8990	8990	8990	0
118	20240910	172000	311612700	8990	8990	8990	8990	0
119	20240910	171900	311612700	8990	8990	8990	8990	0
120	20240910	171800	311612700	8990	8990	8990	8990	0
121	20240910	171700	311612700	8990	8990	8990	8990	0
122	20240910	171600	311612700	8990	8990	8990	8990	201
123	20240910	171500	311612700	8990	8990	8990	8990	0
124	20240910	171400	311612700	8990	8990	8990	8990	0
125	20240910	171300	311612700	8990	8990	8990	8990	0
126	20240910	171200	311612700	8990	8990	8990	8990	0
127	20240910	171100	311612700	8990	8990	8990	8990	0
128	20240910	171000	311612700	8990	8990	8990	8990	0
129	20240910	170900	311612700	8990	8990	8990	8990	0
130	20240910	170800	311612700	8990	8990	8990	8990	0
131	20240910	170700	311612700	8990	8990	8990	8990	0
132	20240910	170600	311612700	8990	8990	8990	8990	0
133	20240910	170500	311612700	8990	8990	8990	8990	0
134	20240910	170400	311612700	8990	8990	8990	8990	0
135	20240910	170300	311612700	8990	8990	8990	8990	0
136	20240910	170200	311612700	8990	8990	8990	8990	0
137	20240910	170100	311612700	8990	8990	8990	8990	0
138	20240910	170000	311612700	8990	8990	8990	8990	0
139	20240910	165900	311612700	8990	8990	8990	8990	0
140	20240910	165800	311612700	8990	8990	8990	8990	0
141	20240910	165700	311612700	8990	8990	8990	8990	0
142	20240910	165600	311612700	8990	8990	8990	8990	0
143	20240910	165500	311612700	8990	8990	8990	8990	0
144	20240910	165400	311612700	8990	8990	8990	8990	0
145	20240910	165300	311612700	8990	8990	8990	8990	0
146	20240910	165200	311612700	8990	8990	8990	8990	0
147	20240910	165100	311612700	8990	8990	8990	8990	0
148	20240910	165000	311612700	8990	8990	8990	8990	0
149	20240910	164900	311612700	8990	8990	8990	8990	0
150	20240910	164800	311612700	8990	8990	8990	8990	0
151	20240910	164700	311612700	8990	8990	8990	8990	0
152	20240910	164600	311612700	8990	8990	8990	8990	201
153	20240910	164500	311612700	8990	8990	8990	8990	0
154	20240910	164400	311612700	8990	8990	8990	8990	0
155	20240910	164300	311612700	8990	8990	8990	8990	0
156	20240910	164200	311612700	8990	8990	8990	8990	0
157	20240910	164100	311612700	8990	8990	8990	8990	0
158	20240910	164000	311612700	8990	8990	8990	8990	0
159	20240910	163900	311612700	8990	8990	8990	8990	0
160	20240910	163800	311612700	8990	8990	8990	8990	0
161	20240910	163700	311612700	8990	8990	8990	8990	0
162	20240910	163600	311612700	8990	8990	8990	8990	0
163	20240910	163500	311612700	8990	8990	8990	8990	0
164	20240910	163400	311612700	8990	8990	8990	8990	0
165	20240910	163300	311612700	8990	8990	8990	8990	0
166	20240910	163200	311612700	8990	8990	8990	8990	0
167	20240910	163100	311612700	8990	8990	8990	8990	0
168	20240910	163000	311612700	8990	8990	8990	8990	0
169	20240910	162900	311612700	8990	8990	8990	8990	0
170	20240910	162800	311612700	8990	8990	8990	8990	0
171	20240910	162700	311612700	8990	8990	8990	8990	0
172	20240910	162600	311612700	8990	8990	8990	8990	0
173	20240910	162500	311612700	8990	8990	8990	8990	0
174	20240910	162400	311612700	8990	8990	8990	8990	0
175	20240910	162300	311612700	8990	8990	8990	8990	0
176	20240910	162200	311612700	8990	8990	8990	8990	0
177	20240910	162100	311612700	8990	8990	8990	8990	0
178	20240910	162000	311612700	8990	8990	8990	8990	0
179	20240910	161900	311612700	8990	8990	8990	8990	0
180	20240910	161800	311612700	8990	8990	8990	8990	0
181	20240910	161700	311612700	8990	8990	8990	8990	0
182	20240910	161600	311612700	8990	8990	8990	8990	201
183	20240910	161500	311612700	8990	8990	8990	8990	0
184	20240910	161400	311612700	8990	8990	8990	8990	0
185	20240910	161300	311612700	8990	8990	8990	8990	0
186	20240910	161200	311612700	8990	8990	8990	8990	0
187	20240910	161100	311612700	8990	8990	8990	8990	0
188	20240910	161000	311612700	8990	8990	8990	8990	0
189	20240910	160900	311612700	8990	8990	8990	8990	0
190	20240910	160800	311612700	8990	8990	8990	8990	0
191	20240910	160700	311612700	8990	8990	8990	8990	0
192	20240910	160600	311612700	8990	8990	8990	8990	0
193	20240910	160500	311612700	8990	8990	8990	8990	0
194	20240910	160400	311612700	8990	8990	8990	8990	0
195	20240910	160300	311612700	8990	8990	8990	8990	0
196	20240910	160200	311612700	8990	8990	8990	8990	0
197	20240910	160100	311612700	8990	8990	8990	8990	0
198	20240910	160000	311612700	8990	8990	8990	8990	0
199	20240910	155900	311612700	8990	8990	8990	8990	0
200	20240910	155800	311612700	8990	8990	8990	8990	0
201	20240910	155700	311612700	8990	8990	8990	8990	0
202	20240910	155600	311612700	8990	8990	8990	8990	0
203	20240910	155500	311612700	8990	8990	8990	8990	0
204	20240910	155400	311612700	8990	8990	8990	8990	0
205	20240910	155300	311612700	8990	8990	8990	8990	0
206	20240910	155200	311612700	8990	8990	8990	8990	0
207	20240910	155100	311612700	8990	8990	8990	8990	0
208	20240910	155000	311612700	8990	8990	8990	8990	0
209	20240910	154900	311612700	8990	8990	8990	8990	0
210	20240910	154800	311612700	8990	8990	8990	8990	0
211	20240910	154700	311612700	8990	8990	8990	8990	0
212	20240910	154600	311612700	8990	8990	8990	8990	201
213	20240910	154500	311612700	8990	8990	8990	8990	0
214	20240910	154400	311612700	8990	8990	8990	8990	0
215	20240910	154300	311612700	8990	8990	8990	8990	0
216	20240910	154200	311612700	8990	8990	8990	8990	0
217	20240910	154100	311612700	8990	8990	8990	8990	0
218	20240910	154000	311612700	8990	8990	8990	8990	0
219	20240910	153900	311612700	8990	8990	8990	8990	0
220	20240910	153800	311612700	8990	8990	8990	8990	0
221	20240910	153700	311612700	8990	8990	8990	8990	0
222	20240910	153600	311612700	8990	8990	8990	8990	0
223	20240910	153500	311612700	8990	8990	8990	8990	0
224	20240910	153400	311612700	8990	8990	8990	8990	0
225	20240910	153300	311612700	8990	8990	8990	8990	0
226	20240910	153200	311612700	8990	8990	8990	8990	0
227	20240910	153100	311612700	8990	8990	8990	8990	0
228	20240910	153000	311612700	8990	8990	8990	8990	201
229	20240910	152900	309805710	8910	8910	8910	8910	0
230	20240910	152800	309805710	8910	8910	8910	8910	0
231	20240910	152700	309805710	8910	8910	8910	8910	0
232	20240910	152600	309805710	8910	8910	8910	8910	0
233	20240910	152500	309805710	8910	8910	8910	8910	0
234	20240910	152400	309805710	8910	8910	8910	8910	0
235	20240910	152300	309805710	8910	8910	8910	8910	0
236	20240910	152200	309805710	8910	8910	8910	8910	0
237	20240910	152100	309805710	8910	8910	8910	8910	0
238	20240910	152000	309805710	8910	8910	8910	8910	0
239	20240910	151900	309805710	8910	8980	8980	8910	187
240	20240910	151800	308136330	8980	8950	8980	8950	97
241	20240910	151700	307267740	8940	8940	8940	8940	6
242	20240910	151600	307214100	8950	8950	8950	8950	0
243	20240910	151500	307214100	8950	8940	8950	8940	19
244	20240910	151400	307044060	8940	8940	8940	8940	1
245	20240910	151300	307035120	8940	8940	8940	8940	0
246	20240910	151200	307035120	8940	8940	8940	8940	0
247	20240910	151100	307035120	8940	8940	8940	8940	0
248	20240910	151000	307035120	8940	8940	8940	8930	105
249	20240910	150900	306097390	8950	8950	8950	8950	0
250	20240910	150800	306097390	8950	8950	8950	8950	11
251	20240910	150700	305998940	8950	8950	8950	8950	1
252	20240910	150600	305989990	8950	8950	8950	8950	0
253	20240910	150500	305989990	8950	8980	8980	8950	507
254	20240910	150400	301452310	8980	8920	8980	8920	41
255	20240910	150300	301086140	8920	8920	8920	8920	0
256	20240910	150200	301086140	8920	8920	8920	8920	36
257	20240910	150100	300765020	8920	8920	8920	8920	1
258	20240910	150000	300756100	8920	8920	8920	8900	47
259	20240910	145900	300337670	8920	8920	8920	8920	58
260	20240910	145800	299820310	8920	8900	8970	8900	254
261	20240910	145700	297555420	8910	8910	8920	8910	85
262	20240910	145600	296798060	8920	8910	8920	8910	151
263	20240910	145500	295451500	8920	8910	8920	8910	70
264	20240910	145400	294827740	8910	8910	8920	8910	111
265	20240910	145300	293838700	8920	8920	8920	8910	154
266	20240910	145200	292466460	8910	8910	8920	8910	94
267	20240910	145100	291628900	8910	8920	8940	8910	2405
268	20240910	145000	270177020	8920	8920	8930	8920	46
269	20240910	144900	269766600	8920	8920	8920	8920	80
270	20240910	144800	269053000	8920	8920	8920	8920	102
271	20240910	144700	268143160	8940	8920	8940	8920	53
272	20240910	144600	267670380	8920	8930	8930	8920	101
273	20240910	144500	266769180	8920	8920	8920	8920	133
274	20240910	144400	265582820	8920	8920	8920	8920	46
275	20240910	144300	265172500	8920	8920	8920	8920	62
276	20240910	144200	264619460	8920	8920	8930	8920	112
277	20240910	144100	263620270	8920	8920	8920	8920	44
278	20240910	144000	263227790	8920	8940	8940	8910	570
279	20240910	143900	258143640	8920	8940	8940	8920	86
280	20240910	143800	257375930	8940	8940	8940	8930	53
281	20240910	143700	256902550	8940	8930	8940	8930	134
282	20240910	143600	255705290	8930	8920	8930	8920	136
283	20240910	143500	254491250	8930	8920	8930	8920	47
284	20240910	143400	254072000	8920	8930	8930	8920	80
285	20240910	143300	253358190	8930	8920	8940	8920	106
286	20240910	143200	252411830	8930	8930	8930	8930	72
287	20240910	143100	251768870	8930	8940	8940	8930	67
288	20240910	143000	251170550	8940	8940	8940	8930	76
289	20240910	142900	250491780	8980	8950	8980	8930	72
290	20240910	142800	249847980	8950	8940	8980	8940	67
291	20240910	142700	249248150	8940	8940	8980	8930	179
292	20240910	142600	247647790	8940	8930	8940	8930	385
293	20240910	142500	244208820	8930	8930	8940	8930	1013
294	20240910	142400	235155620	8930	8930	8930	8920	403
295	20240910	142300	231557180	8940	8960	8960	8940	562
296	20240910	142200	226522410	8960	8980	8980	8960	138
297	20240910	142100	225284850	8990	8990	8990	8990	0
298	20240910	142000	225284850	8990	8990	8990	8990	500
299	20240910	141900	220789850	8990	8980	8990	8980	32
300	20240910	141800	220502480	8980	8980	8980	8980	0
301	20240910	141700	220502480	8980	8980	8980	8980	0
302	20240910	141600	220502480	8980	8980	8980	8980	52
303	20240910	141500	220035520	8980	8980	8980	8980	600
304	20240910	141400	214647520	8960	8960	8960	8960	0
305	20240910	141300	214647520	8960	8960	8960	8960	309
306	20240910	141200	211878880	8960	8960	8960	8960	14
307	20240910	141100	211753440	8970	8950	8970	8950	661
308	20240910	141000	205837240	8950	8940	8950	8940	36
309	20240910	140900	205515050	8940	8940	8940	8940	16
310	20240910	140800	205372010	8930	8930	8930	8930	0
311	20240910	140700	205372010	8930	8970	8970	8930	1228
312	20240910	140600	194385710	8980	9000	9000	8980	2900
313	20240910	140500	168328350	9020	9020	9020	9020	0
314	20240910	140400	168328350	9020	9020	9020	9020	0
315	20240910	140300	168328350	9020	9020	9020	9020	0
316	20240910	140200	168328350	9020	9020	9020	9020	0
317	20240910	140100	168328350	9020	9010	9020	9010	30
318	20240910	140000	168057940	9020	9020	9020	9020	0
319	20240910	135900	168057940	9020	9020	9020	9020	1
320	20240910	135800	168048920	9010	9010	9010	9010	0
321	20240910	135700	168048920	9010	9010	9010	9010	0
322	20240910	135600	168048920	9010	9010	9010	9010	20
323	20240910	135500	167868720	9010	9010	9010	9010	1
324	20240910	135400	167859710	9010	9010	9010	9010	5
325	20240910	135300	167814660	9020	9020	9020	9020	0
326	20240910	135200	167814660	9020	9020	9020	9020	0
327	20240910	135100	167814660	9020	9020	9020	9020	0
328	20240910	135000	167814660	9020	9020	9020	9020	0
329	20240910	134900	167814660	9020	9020	9020	9020	0
330	20240910	134800	167814660	9020	9020	9020	9020	10
331	20240910	134700	167724460	9020	9010	9020	9010	90
332	20240910	134600	166912960	9010	9000	9010	9000	454
333	20240910	134500	162825950	8990	9000	9000	8990	138
334	20240910	134400	161583970	9000	9000	9000	8990	846
335	20240910	134300	153971760	9020	9020	9050	9020	1140
336	20240910	134200	143684480	9010	9010	9010	9010	0
337	20240910	134100	143684480	9010	9010	9010	9010	0
338	20240910	134000	143684480	9010	9010	9010	9010	3
339	20240910	133900	143657450	9010	9010	9010	9010	0
340	20240910	133800	143657450	9010	9010	9010	9010	0
341	20240910	133700	143657450	9010	9020	9020	9010	27
342	20240910	133600	143414170	9030	9030	9030	9030	0
343	20240910	133500	143414170	9030	9030	9030	9030	0
344	20240910	133400	143414170	9030	9030	9030	9030	1
345	20240910	133300	143405140	9010	9000	9010	9000	470
346	20240910	133200	139170460	9000	9000	9000	9000	0
347	20240910	133100	139170460	9000	9000	9000	9000	133
348	20240910	133000	137973460	9010	9010	9010	9010	0
349	20240910	132900	137973460	9010	9010	9010	9010	0
350	20240910	132800	137973460	9010	9010	9010	9010	0
351	20240910	132700	137973460	9010	9010	9010	9010	0
352	20240910	132600	137973460	9010	9010	9010	9010	0
353	20240910	132500	137973460	9010	9010	9010	9010	5
354	20240910	132400	137928410	9010	9010	9010	9010	2
355	20240910	132300	137910390	9010	9010	9010	9010	639
356	20240910	132200	132153000	9020	9020	9020	9020	6
357	20240910	132100	132098880	9020	9020	9020	9020	0
358	20240910	132000	132098880	9020	9020	9020	9020	0
359	20240910	131900	132098880	9020	9020	9020	9020	0
360	20240910	131800	132098880	9020	9020	9020	9020	0
361	20240910	131700	132098880	9020	9020	9020	9020	2
362	20240910	131600	132080840	9020	9020	9020	9020	0
363	20240910	131500	132080840	9020	9020	9020	9020	0
364	20240910	131400	132080840	9020	9040	9040	9020	252
365	20240910	131300	129806610	9060	9060	9060	9060	0
366	20240910	131200	129806610	9060	9060	9060	9060	0
367	20240910	131100	129806610	9060	9060	9060	9060	0
368	20240910	131000	129806610	9060	9060	9060	9060	0
369	20240910	130900	129806610	9060	9060	9060	9060	0
370	20240910	130800	129806610	9060	9040	9060	9040	2
371	20240910	130700	129788510	9060	9060	9060	9060	0
372	20240910	130600	129788510	9060	9060	9060	9060	0
373	20240910	130500	129788510	9060	9060	9060	9060	0
374	20240910	130400	129788510	9060	9040	9060	9040	3
375	20240910	130300	129761360	9040	9040	9040	9040	0
376	20240910	130200	129761360	9040	9040	9040	9040	0
377	20240910	130100	129761360	9040	9040	9040	9040	1
378	20240910	130000	129752320	9030	9030	9030	9030	0
379	20240910	125900	129752320	9030	9040	9040	9030	224
380	20240910	125800	127729480	9040	9040	9040	9040	0
381	20240910	125700	127729480	9040	9040	9040	9040	0
382	20240910	125600	127729480	9040	9040	9040	9040	0
383	20240910	125500	127729480	9040	9040	9040	9040	0
384	20240910	125400	127729480	9040	9040	9040	9040	0
385	20240910	125300	127729480	9040	9040	9040	9040	0
386	20240910	125200	127729480	9040	9040	9040	9040	0
387	20240910	125100	127729480	9040	9040	9040	9040	0
388	20240910	125000	127729480	9040	9060	9060	9040	272
389	20240910	124900	125268340	9070	9070	9070	9070	0
390	20240910	124800	125268340	9070	9070	9070	9070	1
391	20240910	124700	125259270	9070	9070	9070	9070	2
392	20240910	124600	125241130	9070	9070	9070	9070	0
393	20240910	124500	125241130	9070	9070	9070	9070	0
394	20240910	124400	125241130	9070	9070	9070	9070	1
395	20240910	124300	125232060	9070	9070	9070	9070	0
396	20240910	124200	125232060	9070	9060	9070	9060	10
397	20240910	124100	125141370	9060	9060	9060	9060	0
398	20240910	124000	125141370	9060	9060	9060	9060	0
399	20240910	123900	125141370	9060	9060	9060	9060	0
400	20240910	123800	125141370	9060	9060	9060	9060	8
401	20240910	123700	125068890	9060	9060	9060	9060	2
402	20240910	123600	125050770	9060	9060	9060	9060	0
403	20240910	123500	125050770	9060	9060	9060	9060	0
404	20240910	123400	125050770	9060	9060	9060	9060	0
405	20240910	123300	125050770	9060	9060	9060	9060	0
406	20240910	123200	125050770	9060	9060	9060	9060	0
407	20240910	123100	125050770	9060	9060	9060	9060	0
408	20240910	123000	125050770	9060	9060	9060	9060	0
409	20240910	122900	125050770	9060	9060	9060	9060	0
410	20240910	122800	125050770	9060	9050	9060	9050	105
411	20240910	122700	124100490	9060	9060	9060	9060	0
412	20240910	122600	124100490	9060	9040	9060	9040	3
413	20240910	122500	124073350	9030	9040	9060	9030	149
414	20240910	122400	122726570	9060	9060	9060	9060	0
415	20240910	122300	122726570	9060	9060	9060	9060	0
416	20240910	122200	122726570	9060	9060	9060	9060	0
417	20240910	122100	122726570	9060	9060	9060	9060	0
418	20240910	122000	122726570	9060	9060	9060	9050	45
419	20240910	121900	122319180	9070	9070	9070	9070	0
420	20240910	121800	122319180	9070	9070	9070	9070	3
421	20240910	121700	122291970	9070	9070	9070	9070	1
422	20240910	121600	122282900	9060	9060	9060	9060	1
423	20240910	121500	122273840	9070	9070	9070	9070	0
424	20240910	121400	122273840	9070	9070	9070	9070	1
425	20240910	121300	122264770	9070	9070	9070	9070	0
426	20240910	121200	122264770	9070	9070	9070	9070	1
427	20240910	121100	122255700	9070	9070	9070	9070	0
428	20240910	121000	122255700	9070	9070	9070	9070	1
429	20240910	120900	122246630	9070	9070	9070	9070	0
430	20240910	120800	122246630	9070	9070	9070	9070	1
431	20240910	120700	122237560	9070	9070	9070	9070	3
432	20240910	120600	122210350	9070	9070	9070	9070	0
433	20240910	120500	122210350	9070	9070	9070	9070	1
434	20240910	120400	122201280	9070	9070	9070	9070	0
435	20240910	120300	122201280	9070	9070	9070	9070	0
436	20240910	120200	122201280	9070	9070	9070	9070	0
437	20240910	120100	122201280	9070	9070	9070	9070	1
438	20240910	120000	122192210	9070	9070	9070	9070	0
439	20240910	115900	122192210	9070	9070	9070	9070	1
440	20240910	115800	122183140	9070	9070	9070	9070	0
441	20240910	115700	122183140	9070	9070	9070	9070	0
442	20240910	115600	122183140	9070	9070	9070	9070	1
443	20240910	115500	122174070	9070	9070	9070	9070	0
444	20240910	115400	122174070	9070	9070	9070	9070	1
445	20240910	115300	122165000	9070	9070	9070	9070	0
446	20240910	115200	122165000	9070	9070	9070	9070	1
447	20240910	115100	122155930	9070	9070	9070	9070	1
448	20240910	115000	122146860	9070	9070	9070	9070	2
449	20240910	114900	122128720	9070	9070	9070	9070	0
450	20240910	114800	122128720	9070	9070	9070	9070	0
451	20240910	114700	122128720	9070	9070	9070	9070	0
452	20240910	114600	122128720	9070	9070	9070	9070	1
453	20240910	114500	122119650	9060	9060	9060	9060	5
454	20240910	114400	122074350	9060	9060	9060	9060	0
455	20240910	114300	122074350	9060	9060	9060	9060	90
456	20240910	114200	121258950	9060	9060	9060	9060	0
457	20240910	114100	121258950	9060	9060	9060	9060	1
458	20240910	114000	121249890	9060	9060	9060	9060	0
459	20240910	113900	121249890	9060	9060	9060	9060	0
460	20240910	113800	121249890	9060	9060	9060	9060	1
461	20240910	113700	121240830	9060	9060	9060	9060	1
462	20240910	113600	121231770	9060	9060	9060	9060	0
463	20240910	113500	121231770	9060	9060	9060	9060	1
464	20240910	113400	121222710	9060	9060	9060	9060	1
465	20240910	113300	121213650	9060	9060	9060	9060	0
466	20240910	113200	121213650	9060	9050	9060	9050	2
467	20240910	113100	121195540	9060	9060	9060	9060	0
468	20240910	113000	121195540	9060	9060	9060	9060	0
469	20240910	112900	121195540	9060	9060	9060	9060	0
470	20240910	112800	121195540	9060	9050	9060	9050	3
471	20240910	112700	121168380	9050	9050	9050	9040	11
472	20240910	112600	121068840	9050	9070	9070	9050	490
473	20240910	112500	116633910	9070	9070	9070	9070	0
474	20240910	112400	116633910	9070	9070	9070	9070	58
475	20240910	112300	116107850	9070	9070	9070	9070	0
476	20240910	112200	116107850	9070	9070	9070	9070	0
477	20240910	112100	116107850	9070	9070	9070	9070	1
478	20240910	112000	116098780	9070	9070	9070	9070	0
479	20240910	111900	116098780	9070	9070	9070	9070	0
480	20240910	111800	116098780	9070	9070	9070	9070	1
481	20240910	111700	116089710	9070	9070	9070	9070	0
482	20240910	111600	116089710	9070	9070	9070	9070	0
483	20240910	111500	116089710	9070	9070	9070	9070	0
484	20240910	111400	116089710	9070	9070	9070	9070	1
485	20240910	111300	116080640	9070	9060	9070	9060	94
486	20240910	111200	115228990	9060	9060	9060	9060	0
487	20240910	111100	115228990	9060	9060	9060	9060	0
488	20240910	111000	115228990	9060	9050	9060	9050	101
489	20240910	110900	114314920	9050	9070	9070	9050	159
490	20240910	110800	112875950	9060	9060	9060	9060	0
491	20240910	110700	112875950	9060	9060	9060	9060	0
492	20240910	110600	112875950	9060	9060	9060	9060	2
493	20240910	110500	112857830	9070	9090	9090	9070	218
494	20240910	110400	110878270	9100	9100	9100	9100	0
495	20240910	110300	110878270	9100	9100	9100	9100	0
496	20240910	110200	110878270	9100	9100	9100	9100	0
497	20240910	110100	110878270	9100	9100	9100	9100	0
498	20240910	110000	110878270	9100	9100	9100	9100	2
499	20240910	105900	110860070	9100	9100	9100	9100	0
500	20240910	105800	110860070	9100	9100	9100	9100	0
501	20240910	105700	110860070	9100	9110	9110	9100	2
502	20240910	105600	110841860	9110	9110	9110	9110	0
503	20240910	105500	110841860	9110	9110	9110	9110	1
504	20240910	105400	110832750	9110	9110	9110	9110	0
505	20240910	105300	110832750	9110	9100	9110	9100	2
506	20240910	105200	110814540	9100	9100	9100	9100	67
507	20240910	105100	110204840	9100	9100	9100	9100	1
508	20240910	105000	110195740	9100	9100	9100	9100	0
509	20240910	104900	110195740	9100	9100	9100	9100	1
510	20240910	104800	110186640	9100	9100	9100	9100	0
511	20240910	104700	110186640	9100	9090	9100	9090	2
512	20240910	104600	110168450	9090	9090	9090	9090	1
513	20240910	104500	110159360	9090	9090	9090	9090	10
514	20240910	104400	110068460	9090	9090	9090	9090	1
515	20240910	104300	110059370	9090	9090	9090	9090	14
516	20240910	104200	109932110	9090	9070	9090	9070	887
517	20240910	104100	101881370	9070	9070	9070	9070	0
518	20240910	104000	101881370	9070	9070	9070	9070	0
519	20240910	103900	101881370	9070	9070	9070	9060	12
520	20240910	103800	101772540	9070	9070	9070	9070	0
521	20240910	103700	101772540	9070	9070	9070	9070	1
522	20240910	103600	101763470	9070	9070	9070	9070	0
523	20240910	103500	101763470	9070	9060	9070	9060	2
524	20240910	103400	101745340	9050	9050	9050	9050	0
525	20240910	103300	101745340	9050	9050	9050	9050	0
526	20240910	103200	101745340	9050	9050	9060	9050	17
527	20240910	103100	101591480	9060	9050	9060	9050	7
528	20240910	103000	101528120	9050	9050	9050	9050	1
529	20240910	102900	101519070	9060	9060	9060	9060	2
530	20240910	102800	101500950	9060	9060	9060	9060	0
531	20240910	102700	101500950	9060	9060	9060	9060	0
532	20240910	102600	101500950	9060	9050	9070	9050	18
533	20240910	102500	101338000	9050	9060	9060	9040	1001
534	20240910	102400	92285630	9070	9070	9070	9070	1
535	20240910	102300	92276560	9070	9070	9070	9070	2
536	20240910	102200	92258420	9070	9070	9070	9070	1
537	20240910	102100	92249350	9070	9070	9070	9070	6
538	20240910	102000	92194930	9070	9060	9070	9060	51
539	20240910	101900	91732860	9060	9060	9060	9060	0
540	20240910	101800	91732860	9060	9060	9060	9060	0
541	20240910	101700	91732860	9060	9060	9060	9060	0
542	20240910	101600	91732860	9060	9060	9060	9060	2
543	20240910	101500	91714740	9060	9060	9060	9060	1
544	20240910	101400	91705680	9060	9060	9060	9060	1
545	20240910	101300	91696620	9050	9070	9070	9050	421
546	20240910	101200	87885310	9080	9080	9080	9080	1
547	20240910	101100	87876230	9080	9080	9080	9080	0
548	20240910	101000	87876230	9080	9070	9080	9070	2
549	20240910	100900	87858080	9080	9080	9080	9080	0
550	20240910	100800	87858080	9080	9080	9080	9080	0
551	20240910	100700	87858080	9080	9080	9080	9080	1
552	20240910	100600	87849000	9080	9080	9080	9080	1
553	20240910	100500	87839920	9080	9080	9080	9080	2
554	20240910	100400	87821760	9080	9080	9080	9080	2
555	20240910	100300	87803600	9070	9060	9070	9060	1882
556	20240910	100200	70741100	9060	9060	9060	9060	79
557	20240910	100100	70025360	9060	9090	9090	9050	2130
558	20240910	100000	50723960	9110	9110	9110	9110	0
559	20240910	095900	50723960	9110	9100	9110	9080	501
560	20240910	095800	46173380	9110	9110	9110	9110	2
561	20240910	095700	46155160	9110	9110	9110	9110	5
562	20240910	095600	46109610	9110	9110	9110	9110	1
563	20240910	095500	46100500	9110	9110	9110	9110	0
564	20240910	095400	46100500	9110	9120	9120	9110	386
565	20240910	095300	42583970	9120	9130	9130	9120	5
566	20240910	095200	42538360	9130	9110	9130	9110	1126
567	20240910	095100	32280440	9110	9110	9110	9110	1
568	20240910	095000	32271330	9110	9110	9110	9110	0
569	20240910	094900	32271330	9110	9110	9110	9110	1
570	20240910	094800	32262220	9110	9110	9110	9110	0
571	20240910	094700	32262220	9110	9110	9110	9110	0
572	20240910	094600	32262220	9110	9110	9110	9110	1
573	20240910	094500	32253110	9110	9110	9110	9110	1
574	20240910	094400	32244000	9110	9110	9110	9110	1
575	20240910	094300	32234890	9100	9100	9100	9100	0
576	20240910	094200	32234890	9100	9100	9100	9100	0
577	20240910	094100	32234890	9100	9100	9100	9100	0
578	20240910	094000	32234890	9100	9130	9130	9100	2700
579	20240910	093900	7659950	9140	9140	9140	9140	0
580	20240910	093800	7659950	9140	9140	9140	9140	6
581	20240910	093700	7605110	9130	9130	9130	9130	2
582	20240910	093600	7586850	9130	9130	9130	9130	1
583	20240910	093500	7577720	9120	9120	9120	9120	1
584	20240910	093400	7568600	9120	9120	9120	9120	1
585	20240910	093300	7559480	9120	9100	9120	9100	483
586	20240910	093200	3159340	9110	9110	9110	9110	1
587	20240910	093100	3150230	9100	9100	9110	9100	3
588	20240910	093000	3122920	9100	9100	9100	9100	0
589	20240910	092900	3122920	9100	9100	9100	9100	3
590	20240910	092800	3095620	9100	9100	9100	9100	0
591	20240910	092700	3095620	9100	9100	9100	9100	0
592	20240910	092600	3095620	9100	9100	9100	9100	1
593	20240910	092500	3086520	9110	9110	9110	9110	0
594	20240910	092400	3086520	9110	9110	9110	9110	0
595	20240910	092300	3086520	9110	9110	9110	9110	1
596	20240910	092200	3077410	9100	9100	9100	9100	1
597	20240910	092100	3068310	9110	9100	9110	9100	3
598	20240910	092000	3041000	9100	9100	9100	9100	0
599	20240910	091900	3041000	9100	9100	9100	9100	0
600	20240910	091800	3041000	9100	9100	9100	9100	1
601	20240910	091700	3031900	9100	9100	9100	9100	0
602	20240910	091600	3031900	9100	9090	9100	9090	2
603	20240910	091500	3013710	9100	9090	9100	9090	4
604	20240910	091400	2977330	9090	9090	9090	9090	109
605	20240910	091300	1986520	9110	9100	9110	9100	2
606	20240910	091200	1968310	9110	9120	9120	9110	127
607	20240910	091100	811230	9140	9140	9140	9140	0
608	20240910	091000	811230	9140	9160	9160	9140	5
609	20240910	090900	765450	9160	9160	9160	9160	0
610	20240910	090800	765450	9160	9160	9160	9160	23
611	20240910	090700	554770	9130	9130	9130	9130	5
612	20240910	090600	509120	9170	9170	9170	9170	0
613	20240910	090500	509120	9170	9170	9170	9170	0
614	20240910	090400	509120	9170	9170	9170	9170	0
615	20240910	090300	509120	9170	9170	9170	9170	1
616	20240910	090200	499950	9170	9170	9170	9170	0
617	20240910	090100	499950	9170	9170	9170	9170	0
618	20240910	090000	499950	9170	9070	9170	9070	55