KissMeData/035510/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191600	128431600	9070	9070	9070	9070	151
3	20240912	191500	128431600	9070	9070	9070	9070	0
4	20240912	191400	128431600	9070	9070	9070	9070	0
5	20240912	191300	128431600	9070	9070	9070	9070	0
6	20240912	191200	128431600	9070	9070	9070	9070	0
7	20240912	191100	128431600	9070	9070	9070	9070	0
8	20240912	191000	128431600	9070	9070	9070	9070	0
9	20240912	190900	128431600	9070	9070	9070	9070	0
10	20240912	190800	128431600	9070	9070	9070	9070	0
11	20240912	190700	128431600	9070	9070	9070	9070	0
12	20240912	190600	128431600	9070	9070	9070	9070	0
13	20240912	190500	128431600	9070	9070	9070	9070	0
14	20240912	190400	128431600	9070	9070	9070	9070	0
15	20240912	190300	128431600	9070	9070	9070	9070	0
16	20240912	190200	128431600	9070	9070	9070	9070	0
17	20240912	190100	128431600	9070	9070	9070	9070	0
18	20240912	190000	128431600	9070	9070	9070	9070	0
19	20240912	185900	128431600	9070	9070	9070	9070	0
20	20240912	185800	128431600	9070	9070	9070	9070	0
21	20240912	185700	128431600	9070	9070	9070	9070	0
22	20240912	185600	128431600	9070	9070	9070	9070	0
23	20240912	185500	128431600	9070	9070	9070	9070	0
24	20240912	185400	128431600	9070	9070	9070	9070	0
25	20240912	185300	128431600	9070	9070	9070	9070	0
26	20240912	185200	128431600	9070	9070	9070	9070	0
27	20240912	185100	128431600	9070	9070	9070	9070	0
28	20240912	185000	128431600	9070	9070	9070	9070	0
29	20240912	184900	128431600	9070	9070	9070	9070	0
30	20240912	184800	128431600	9070	9070	9070	9070	0
31	20240912	184700	128431600	9070	9070	9070	9070	0
32	20240912	184600	128431600	9070	9070	9070	9070	151
33	20240912	184500	128431600	9070	9070	9070	9070	0
34	20240912	184400	128431600	9070	9070	9070	9070	0
35	20240912	184300	128431600	9070	9070	9070	9070	0
36	20240912	184200	128431600	9070	9070	9070	9070	0
37	20240912	184100	128431600	9070	9070	9070	9070	0
38	20240912	184000	128431600	9070	9070	9070	9070	0
39	20240912	183900	128431600	9070	9070	9070	9070	0
40	20240912	183800	128431600	9070	9070	9070	9070	0
41	20240912	183700	128431600	9070	9070	9070	9070	0
42	20240912	183600	128431600	9070	9070	9070	9070	0
43	20240912	183500	128431600	9070	9070	9070	9070	0
44	20240912	183400	128431600	9070	9070	9070	9070	0
45	20240912	183300	128431600	9070	9070	9070	9070	0
46	20240912	183200	128431600	9070	9070	9070	9070	0
47	20240912	183100	128431600	9070	9070	9070	9070	0
48	20240912	183000	128431600	9070	9070	9070	9070	0
49	20240912	182900	128431600	9070	9070	9070	9070	0
50	20240912	182800	128431600	9070	9070	9070	9070	0
51	20240912	182700	128431600	9070	9070	9070	9070	0
52	20240912	182600	128431600	9070	9070	9070	9070	0
53	20240912	182500	128431600	9070	9070	9070	9070	0
54	20240912	182400	128431600	9070	9070	9070	9070	0
55	20240912	182300	128431600	9070	9070	9070	9070	0
56	20240912	182200	128431600	9070	9070	9070	9070	0
57	20240912	182100	128431600	9070	9070	9070	9070	0
58	20240912	182000	128431600	9070	9070	9070	9070	0
59	20240912	181900	128431600	9070	9070	9070	9070	0
60	20240912	181800	128431600	9070	9070	9070	9070	0
61	20240912	181700	128431600	9070	9070	9070	9070	0
62	20240912	181600	128431600	9070	9070	9070	9070	151
63	20240912	181500	128431600	9070	9070	9070	9070	0
64	20240912	181400	128431600	9070	9070	9070	9070	0
65	20240912	181300	128431600	9070	9070	9070	9070	0
66	20240912	181200	128431600	9070	9070	9070	9070	0
67	20240912	181100	128431600	9070	9070	9070	9070	0
68	20240912	181000	128431600	9070	9070	9070	9070	0
69	20240912	180900	128431600	9070	9070	9070	9070	0
70	20240912	180800	128431600	9070	9070	9070	9070	0
71	20240912	180700	128431600	9070	9070	9070	9070	0
72	20240912	180600	128431600	9070	9070	9070	9070	0
73	20240912	180500	128431600	9070	9070	9070	9070	0
74	20240912	180400	128431600	9070	9070	9070	9070	0
75	20240912	180300	128431600	9070	9070	9070	9070	0
76	20240912	180200	128431600	9070	9070	9070	9070	0
77	20240912	180100	128431600	9070	9070	9070	9070	0
78	20240912	180000	128431600	9070	9070	9070	9070	0
79	20240912	175900	128431600	9070	9070	9070	9070	0
80	20240912	175800	128431600	9070	9070	9070	9070	0
81	20240912	175700	128431600	9070	9070	9070	9070	0
82	20240912	175600	128431600	9070	9070	9070	9070	0
83	20240912	175500	128431600	9070	9070	9070	9070	0
84	20240912	175400	128431600	9070	9070	9070	9070	0
85	20240912	175300	128431600	9070	9070	9070	9070	0
86	20240912	175200	128431600	9070	9070	9070	9070	0
87	20240912	175100	128431600	9070	9070	9070	9070	0
88	20240912	175000	128431600	9070	9070	9070	9070	0
89	20240912	174900	128431600	9070	9070	9070	9070	0
90	20240912	174800	128431600	9070	9070	9070	9070	0
91	20240912	174700	128431600	9070	9070	9070	9070	0
92	20240912	174600	128431600	9070	9070	9070	9070	151
93	20240912	174500	128431600	9070	9070	9070	9070	0
94	20240912	174400	128431600	9070	9070	9070	9070	0
95	20240912	174300	128431600	9070	9070	9070	9070	0
96	20240912	174200	128431600	9070	9070	9070	9070	0
97	20240912	174100	128431600	9070	9070	9070	9070	0
98	20240912	174000	128431600	9070	9070	9070	9070	0
99	20240912	173900	128431600	9070	9070	9070	9070	0
100	20240912	173800	128431600	9070	9070	9070	9070	0
101	20240912	173700	128431600	9070	9070	9070	9070	0
102	20240912	173600	128431600	9070	9070	9070	9070	0
103	20240912	173500	128431600	9070	9070	9070	9070	0
104	20240912	173400	128431600	9070	9070	9070	9070	0
105	20240912	173300	128431600	9070	9070	9070	9070	0
106	20240912	173200	128431600	9070	9070	9070	9070	0
107	20240912	173100	128431600	9070	9070	9070	9070	0
108	20240912	173000	128431600	9070	9070	9070	9070	0
109	20240912	172900	128431600	9070	9070	9070	9070	0
110	20240912	172800	128431600	9070	9070	9070	9070	0
111	20240912	172700	128431600	9070	9070	9070	9070	0
112	20240912	172600	128431600	9070	9070	9070	9070	0
113	20240912	172500	128431600	9070	9070	9070	9070	0
114	20240912	172400	128431600	9070	9070	9070	9070	0
115	20240912	172300	128431600	9070	9070	9070	9070	0
116	20240912	172200	128431600	9070	9070	9070	9070	0
117	20240912	172100	128431600	9070	9070	9070	9070	0
118	20240912	172000	128431600	9070	9070	9070	9070	0
119	20240912	171900	128431600	9070	9070	9070	9070	0
120	20240912	171800	128431600	9070	9070	9070	9070	0
121	20240912	171700	128431600	9070	9070	9070	9070	0
122	20240912	171600	128431600	9070	9070	9070	9070	151
123	20240912	171500	128431600	9070	9070	9070	9070	0
124	20240912	171400	128431600	9070	9070	9070	9070	0
125	20240912	171300	128431600	9070	9070	9070	9070	0
126	20240912	171200	128431600	9070	9070	9070	9070	0
127	20240912	171100	128431600	9070	9070	9070	9070	0
128	20240912	171000	128431600	9070	9070	9070	9070	0
129	20240912	170900	128431600	9070	9070	9070	9070	0
130	20240912	170800	128431600	9070	9070	9070	9070	0
131	20240912	170700	128431600	9070	9070	9070	9070	0
132	20240912	170600	128431600	9070	9070	9070	9070	0
133	20240912	170500	128431600	9070	9070	9070	9070	0
134	20240912	170400	128431600	9070	9070	9070	9070	0
135	20240912	170300	128431600	9070	9070	9070	9070	0
136	20240912	170200	128431600	9070	9070	9070	9070	0
137	20240912	170100	128431600	9070	9070	9070	9070	0
138	20240912	170000	128431600	9070	9070	9070	9070	0
139	20240912	165900	128431600	9070	9070	9070	9070	0
140	20240912	165800	128431600	9070	9070	9070	9070	0
141	20240912	165700	128431600	9070	9070	9070	9070	0
142	20240912	165600	128431600	9070	9070	9070	9070	0
143	20240912	165500	128431600	9070	9070	9070	9070	0
144	20240912	165400	128431600	9070	9070	9070	9070	0
145	20240912	165300	128431600	9070	9070	9070	9070	0
146	20240912	165200	128431600	9070	9070	9070	9070	0
147	20240912	165100	128431600	9070	9070	9070	9070	0
148	20240912	165000	128431600	9070	9070	9070	9070	0
149	20240912	164900	128431600	9070	9070	9070	9070	0
150	20240912	164800	128431600	9070	9070	9070	9070	0
151	20240912	164700	128431600	9070	9070	9070	9070	0
152	20240912	164600	128431600	9070	9070	9070	9070	151
153	20240912	164500	128431600	9070	9070	9070	9070	0
154	20240912	164400	128431600	9070	9070	9070	9070	0
155	20240912	164300	128431600	9070	9070	9070	9070	0
156	20240912	164200	128431600	9070	9070	9070	9070	0
157	20240912	164100	128431600	9070	9070	9070	9070	0
158	20240912	164000	128431600	9070	9070	9070	9070	0
159	20240912	163900	128431600	9070	9070	9070	9070	0
160	20240912	163800	128431600	9070	9070	9070	9070	0
161	20240912	163700	128431600	9070	9070	9070	9070	0
162	20240912	163600	128431600	9070	9070	9070	9070	0
163	20240912	163500	128431600	9070	9070	9070	9070	0
164	20240912	163400	128431600	9070	9070	9070	9070	0
165	20240912	163300	128431600	9070	9070	9070	9070	0
166	20240912	163200	128431600	9070	9070	9070	9070	0
167	20240912	163100	128431600	9070	9070	9070	9070	0
168	20240912	163000	128431600	9070	9070	9070	9070	0
169	20240912	162900	128431600	9070	9070	9070	9070	0
170	20240912	162800	128431600	9070	9070	9070	9070	0
171	20240912	162700	128431600	9070	9070	9070	9070	0
172	20240912	162600	128431600	9070	9070	9070	9070	0
173	20240912	162500	128431600	9070	9070	9070	9070	0
174	20240912	162400	128431600	9070	9070	9070	9070	0
175	20240912	162300	128431600	9070	9070	9070	9070	0
176	20240912	162200	128431600	9070	9070	9070	9070	0
177	20240912	162100	128431600	9070	9070	9070	9070	0
178	20240912	162000	128431600	9070	9070	9070	9070	0
179	20240912	161900	128431600	9070	9070	9070	9070	0
180	20240912	161800	128431600	9070	9070	9070	9070	0
181	20240912	161700	128431600	9070	9070	9070	9070	0
182	20240912	161600	128431600	9070	9070	9070	9070	151
183	20240912	161500	128431600	9070	9070	9070	9070	0
184	20240912	161400	128431600	9070	9070	9070	9070	0
185	20240912	161300	128431600	9070	9070	9070	9070	0
186	20240912	161200	128431600	9070	9070	9070	9070	0
187	20240912	161100	128431600	9070	9070	9070	9070	0
188	20240912	161000	128431600	9070	9070	9070	9070	0
189	20240912	160900	128431600	9070	9070	9070	9070	0
190	20240912	160800	128431600	9070	9070	9070	9070	0
191	20240912	160700	128431600	9070	9070	9070	9070	0
192	20240912	160600	128431600	9070	9070	9070	9070	0
193	20240912	160500	128431600	9070	9070	9070	9070	0
194	20240912	160400	128431600	9070	9070	9070	9070	0
195	20240912	160300	128431600	9070	9070	9070	9070	0
196	20240912	160200	128431600	9070	9070	9070	9070	0
197	20240912	160100	128431600	9070	9070	9070	9070	0
198	20240912	160000	128431600	9070	9070	9070	9070	0
199	20240912	155900	128431600	9070	9070	9070	9070	0
200	20240912	155800	128431600	9070	9070	9070	9070	0
201	20240912	155700	128431600	9070	9070	9070	9070	0
202	20240912	155600	128431600	9070	9070	9070	9070	0
203	20240912	155500	128431600	9070	9070	9070	9070	0
204	20240912	155400	128431600	9070	9070	9070	9070	0
205	20240912	155300	128431600	9070	9070	9070	9070	0
206	20240912	155200	128431600	9070	9070	9070	9070	0
207	20240912	155100	128431600	9070	9070	9070	9070	0
208	20240912	155000	128431600	9070	9070	9070	9070	0
209	20240912	154900	128431600	9070	9070	9070	9070	0
210	20240912	154800	128431600	9070	9070	9070	9070	0
211	20240912	154700	128431600	9070	9070	9070	9070	0
212	20240912	154600	128431600	9070	9070	9070	9070	151
213	20240912	154500	128431600	9070	9070	9070	9070	0
214	20240912	154400	128431600	9070	9070	9070	9070	0
215	20240912	154300	128431600	9070	9070	9070	9070	0
216	20240912	154200	128431600	9070	9070	9070	9070	0
217	20240912	154100	128431600	9070	9070	9070	9070	0
218	20240912	154000	128431600	9070	9070	9070	9070	0
219	20240912	153900	128431600	9070	9070	9070	9070	0
220	20240912	153800	128431600	9070	9070	9070	9070	0
221	20240912	153700	128431600	9070	9070	9070	9070	0
222	20240912	153600	128431600	9070	9070	9070	9070	0
223	20240912	153500	128431600	9070	9070	9070	9070	0
224	20240912	153400	128431600	9070	9070	9070	9070	0
225	20240912	153300	128431600	9070	9070	9070	9070	0
226	20240912	153200	128431600	9070	9070	9070	9070	0
227	20240912	153100	128431600	9070	9070	9070	9070	0
228	20240912	153000	128431600	9070	9070	9070	9070	151
229	20240912	152900	127062030	9100	9100	9100	9100	0
230	20240912	152800	127062030	9100	9100	9100	9100	0
231	20240912	152700	127062030	9100	9100	9100	9100	0
232	20240912	152600	127062030	9100	9100	9100	9100	0
233	20240912	152500	127062030	9100	9100	9100	9100	0
234	20240912	152400	127062030	9100	9100	9100	9100	0
235	20240912	152300	127062030	9100	9100	9100	9100	0
236	20240912	152200	127062030	9100	9100	9100	9100	0
237	20240912	152100	127062030	9100	9100	9100	9100	0
238	20240912	152000	127062030	9100	9100	9100	9100	0
239	20240912	151900	127062030	9100	9100	9100	9100	1
240	20240912	151800	127052930	9100	9100	9100	9100	0
241	20240912	151700	127052930	9100	9100	9100	9100	1
242	20240912	151600	127043830	9100	9100	9100	9100	0
243	20240912	151500	127043830	9100	9100	9100	9100	0
244	20240912	151400	127043830	9100	9100	9100	9090	328
245	20240912	151300	124062290	9100	9100	9100	9100	1
246	20240912	151200	124053190	9100	9100	9100	9100	1
247	20240912	151100	124044090	9100	9100	9100	9100	2
248	20240912	151000	124025890	9100	9100	9100	9100	0
249	20240912	150900	124025890	9100	9100	9100	9100	0
250	20240912	150800	124025890	9100	9100	9100	9100	0
251	20240912	150700	124025890	9100	9100	9100	9100	0
252	20240912	150600	124025890	9100	9100	9100	9100	1
253	20240912	150500	124016790	9090	9090	9090	9090	0
254	20240912	150400	124016790	9090	9090	9090	9090	0
255	20240912	150300	124016790	9090	9090	9090	9090	14
256	20240912	150200	123889530	9100	9100	9100	9100	0
257	20240912	150100	123889530	9100	9100	9100	9100	0
258	20240912	150000	123889530	9100	9100	9100	9100	0
259	20240912	145900	123889530	9100	9100	9100	9100	0
260	20240912	145800	123889530	9100	9100	9100	9100	0
261	20240912	145700	123889530	9100	9100	9100	9100	0
262	20240912	145600	123889530	9100	9100	9100	9100	0
263	20240912	145500	123889530	9100	9100	9100	9100	0
264	20240912	145400	123889530	9100	9100	9100	9100	0
265	20240912	145300	123889530	9100	9100	9100	9100	0
266	20240912	145200	123889530	9100	9100	9100	9100	0
267	20240912	145100	123889530	9100	9100	9100	9100	0
268	20240912	145000	123889530	9100	9100	9100	9100	0
269	20240912	144900	123889530	9100	9100	9100	9100	0
270	20240912	144800	123889530	9100	9100	9100	9100	0
271	20240912	144700	123889530	9100	9100	9100	9100	0
272	20240912	144600	123889530	9100	9100	9100	9100	0
273	20240912	144500	123889530	9100	9100	9100	9100	0
274	20240912	144400	123889530	9100	9100	9100	9100	0
275	20240912	144300	123889530	9100	9090	9100	9090	160
276	20240912	144200	122433540	9090	9090	9090	9090	201
277	20240912	144100	120606450	9100	9090	9100	9090	6
278	20240912	144000	120551900	9100	9100	9100	9100	0
279	20240912	143900	120551900	9100	9100	9100	9100	0
280	20240912	143800	120551900	9100	9090	9100	9090	202
281	20240912	143700	118713710	9150	9150	9150	9110	863
282	20240912	143600	110851700	9150	9090	9150	9090	22
283	20240912	143500	110651090	9100	9100	9100	9100	0
284	20240912	143400	110651090	9100	9080	9100	9070	720
285	20240912	143300	104114940	9090	9090	9090	9090	0
286	20240912	143200	104114940	9090	9090	9090	9090	0
287	20240912	143100	104114940	9090	9090	9090	9090	0
288	20240912	143000	104114940	9090	9100	9100	9090	3
289	20240912	142900	104087660	9100	9090	9100	9090	4
290	20240912	142800	104051290	9100	9100	9100	9100	0
291	20240912	142700	104051290	9100	9100	9100	9100	0
292	20240912	142600	104051290	9100	9090	9100	9090	6
293	20240912	142500	103996710	9100	9090	9100	9090	57
294	20240912	142400	103478560	9100	9100	9100	9100	1
295	20240912	142300	103469460	9090	9090	9090	9090	26
296	20240912	142200	103233120	9090	9090	9090	9090	0
297	20240912	142100	103233120	9090	9080	9090	9080	11
298	20240912	142000	103133230	9070	9070	9070	9070	0
299	20240912	141900	103133230	9070	9070	9070	9070	0
300	20240912	141800	103133230	9070	9070	9070	9070	0
301	20240912	141700	103133230	9070	9070	9070	9070	0
302	20240912	141600	103133230	9070	9070	9070	9070	290
303	20240912	141500	100502930	9070	9070	9070	9070	0
304	20240912	141400	100502930	9070	9070	9070	9070	0
305	20240912	141300	100502930	9070	9070	9070	9070	0
306	20240912	141200	100502930	9070	9070	9070	9070	0
307	20240912	141100	100502930	9070	9070	9070	9070	0
308	20240912	141000	100502930	9070	9070	9070	9070	0
309	20240912	140900	100502930	9070	9070	9070	9070	0
310	20240912	140800	100502930	9070	9070	9070	9070	0
311	20240912	140700	100502930	9070	9070	9070	9070	0
312	20240912	140600	100502930	9070	9070	9070	9070	1
313	20240912	140500	100493860	9070	9070	9070	9070	0
314	20240912	140400	100493860	9070	9070	9070	9070	1
315	20240912	140300	100484790	9060	9060	9060	9060	203
316	20240912	140200	98645610	9060	9060	9060	9060	0
317	20240912	140100	98645610	9060	9060	9060	9060	0
318	20240912	140000	98645610	9060	9060	9060	9060	0
319	20240912	135900	98645610	9060	9060	9060	9060	0
320	20240912	135800	98645610	9060	9060	9060	9060	0
321	20240912	135700	98645610	9060	9060	9060	9060	0
322	20240912	135600	98645610	9060	9060	9060	9060	29
323	20240912	135500	98382870	9070	9060	9070	9060	10
324	20240912	135400	98292260	9070	9060	9070	9060	116
325	20240912	135300	97241290	9060	9060	9060	9060	0
326	20240912	135200	97241290	9060	9060	9060	9060	0
327	20240912	135100	97241290	9060	9060	9060	9060	0
328	20240912	135000	97241290	9060	9060	9060	9060	1
329	20240912	134900	97232230	9050	9050	9050	9050	0
330	20240912	134800	97232230	9050	9050	9050	9050	39
331	20240912	134700	96879280	9060	9060	9060	9060	0
332	20240912	134600	96879280	9060	9060	9060	9060	0
333	20240912	134500	96879280	9060	9060	9060	9060	0
334	20240912	134400	96879280	9060	9060	9060	9060	0
335	20240912	134300	96879280	9060	9060	9060	9060	0
336	20240912	134200	96879280	9060	9060	9060	9060	0
337	20240912	134100	96879280	9060	9060	9060	9060	0
338	20240912	134000	96879280	9060	9060	9060	9060	0
339	20240912	133900	96879280	9060	9060	9060	9060	0
340	20240912	133800	96879280	9060	9060	9060	9060	0
341	20240912	133700	96879280	9060	9050	9060	9050	59
342	20240912	133600	96345310	9060	9060	9060	9060	0
343	20240912	133500	96345310	9060	9060	9060	9060	0
344	20240912	133400	96345310	9060	9060	9060	9050	3
345	20240912	133300	96318140	9050	9050	9060	9050	3
346	20240912	133200	96290980	9060	9050	9060	9050	51
347	20240912	133100	95829420	9060	9060	9060	9060	0
348	20240912	133000	95829420	9060	9060	9060	9060	0
349	20240912	132900	95829420	9060	9060	9060	9060	0
350	20240912	132800	95829420	9060	9060	9060	9060	0
351	20240912	132700	95829420	9060	9060	9060	9060	0
352	20240912	132600	95829420	9060	9060	9060	9060	0
353	20240912	132500	95829420	9060	9060	9060	9060	0
354	20240912	132400	95829420	9060	9060	9060	9060	0
355	20240912	132300	95829420	9060	9060	9060	9060	0
356	20240912	132200	95829420	9060	9060	9060	9060	0
357	20240912	132100	95829420	9060	9060	9060	9060	0
358	20240912	132000	95829420	9060	9060	9060	9060	155
359	20240912	131900	94425120	9060	9060	9060	9060	0
360	20240912	131800	94425120	9060	9060	9060	9060	0
361	20240912	131700	94425120	9060	9060	9060	9060	0
362	20240912	131600	94425120	9060	9070	9070	9060	11
363	20240912	131500	94325450	9070	9070	9070	9070	0
364	20240912	131400	94325450	9070	9070	9070	9070	0
365	20240912	131300	94325450	9070	9060	9070	9060	327
366	20240912	131200	91361840	9070	9070	9070	9070	0
367	20240912	131100	91361840	9070	9070	9070	9070	0
368	20240912	131000	91361840	9070	9070	9070	9070	0
369	20240912	130900	91361840	9070	9070	9070	9070	0
370	20240912	130800	91361840	9070	9070	9070	9070	0
371	20240912	130700	91361840	9070	9070	9070	9070	0
372	20240912	130600	91361840	9070	9070	9070	9070	0
373	20240912	130500	91361840	9070	9060	9070	9060	2
374	20240912	130400	91343710	9060	9060	9060	9060	1
375	20240912	130300	91334650	9060	9060	9060	9060	0
376	20240912	130200	91334650	9060	9060	9060	9060	0
377	20240912	130100	91334650	9060	9060	9060	9060	0
378	20240912	130000	91334650	9060	9060	9060	9060	0
379	20240912	125900	91334650	9060	9050	9060	9050	88
380	20240912	125800	90538240	9050	9050	9050	9050	0
381	20240912	125700	90538240	9050	9050	9050	9050	0
382	20240912	125600	90538240	9050	9050	9050	9050	0
383	20240912	125500	90538240	9050	9050	9050	9050	74
384	20240912	125400	89868540	9050	9050	9050	9050	0
385	20240912	125300	89868540	9050	9050	9050	9050	0
386	20240912	125200	89868540	9050	9050	9050	9050	0
387	20240912	125100	89868540	9050	9050	9050	9050	0
388	20240912	125000	89868540	9050	9040	9050	9040	21
389	20240912	124900	89678680	9050	9050	9050	9030	311
390	20240912	124800	86867690	9060	9060	9060	9060	50
391	20240912	124700	86414690	9060	9060	9060	9060	1
392	20240912	124600	86405630	9050	9050	9050	9050	0
393	20240912	124500	86405630	9050	9050	9050	9050	0
394	20240912	124400	86405630	9050	9050	9050	9050	0
395	20240912	124300	86405630	9050	9050	9050	9050	1
396	20240912	124200	86396580	9060	9060	9060	9060	0
397	20240912	124100	86396580	9060	9060	9060	9060	0
398	20240912	124000	86396580	9060	9060	9060	9060	0
399	20240912	123900	86396580	9060	9060	9060	9060	0
400	20240912	123800	86396580	9060	9060	9060	9060	0
401	20240912	123700	86396580	9060	9060	9060	9060	1
402	20240912	123600	86387520	9060	9060	9060	9060	0
403	20240912	123500	86387520	9060	9060	9060	9060	0
404	20240912	123400	86387520	9060	9050	9060	9050	165
405	20240912	123300	84894260	9050	9050	9050	9050	324
406	20240912	123200	81962060	9050	9050	9050	9050	0
407	20240912	123100	81962060	9050	9050	9050	9050	0
408	20240912	123000	81962060	9050	9050	9050	9050	300
409	20240912	122900	79247060	9050	9050	9050	9050	1
410	20240912	122800	79238010	9050	9050	9050	9050	0
411	20240912	122700	79238010	9050	9050	9050	9050	0
412	20240912	122600	79238010	9050	9060	9060	9050	10
413	20240912	122500	79147480	9070	9070	9070	9070	0
414	20240912	122400	79147480	9070	9070	9070	9070	1
415	20240912	122300	79138410	9070	9070	9070	9070	0
416	20240912	122200	79138410	9070	9070	9070	9070	0
417	20240912	122100	79138410	9070	9070	9070	9070	0
418	20240912	122000	79138410	9070	9070	9070	9070	0
419	20240912	121900	79138410	9070	9070	9070	9070	0
420	20240912	121800	79138410	9070	9070	9070	9070	0
421	20240912	121700	79138410	9070	9070	9070	9070	1
422	20240912	121600	79129340	9070	9070	9070	9070	0
423	20240912	121500	79129340	9070	9070	9070	9070	0
424	20240912	121400	79129340	9070	9070	9070	9070	0
425	20240912	121300	79129340	9070	9070	9070	9070	1
426	20240912	121200	79120270	9070	9070	9070	9070	0
427	20240912	121100	79120270	9070	9070	9070	9070	0
428	20240912	121000	79120270	9070	9070	9070	9070	1
429	20240912	120900	79111200	9070	9070	9070	9070	0
430	20240912	120800	79111200	9070	9070	9070	9070	0
431	20240912	120700	79111200	9070	9070	9070	9070	0
432	20240912	120600	79111200	9070	9070	9070	9070	1
433	20240912	120500	79102130	9070	9070	9070	9070	0
434	20240912	120400	79102130	9070	9070	9070	9070	0
435	20240912	120300	79102130	9070	9070	9070	9070	0
436	20240912	120200	79102130	9070	9070	9070	9070	271
437	20240912	120100	76644160	9070	9070	9070	9070	0
438	20240912	120000	76644160	9070	9070	9070	9070	0
439	20240912	115900	76644160	9070	9070	9070	9070	1
440	20240912	115800	76635090	9060	9060	9060	9060	0
441	20240912	115700	76635090	9060	9060	9060	9060	0
442	20240912	115600	76635090	9060	9060	9060	9060	0
443	20240912	115500	76635090	9060	9060	9060	9060	0
444	20240912	115400	76635090	9060	9060	9060	9060	0
445	20240912	115300	76635090	9060	9060	9060	9060	0
446	20240912	115200	76635090	9060	9060	9060	9060	12
447	20240912	115100	76526370	9070	9070	9070	9070	1
448	20240912	115000	76517300	9070	9070	9070	9070	0
449	20240912	114900	76517300	9070	9070	9070	9070	0
450	20240912	114800	76517300	9070	9070	9070	9070	0
451	20240912	114700	76517300	9070	9070	9070	9070	0
452	20240912	114600	76517300	9070	9070	9070	9070	1
453	20240912	114500	76508230	9070	9070	9070	9070	0
454	20240912	114400	76508230	9070	9070	9070	9070	0
455	20240912	114300	76508230	9070	9070	9070	9070	0
456	20240912	114200	76508230	9070	9070	9070	9070	0
457	20240912	114100	76508230	9070	9070	9070	9070	1
458	20240912	114000	76499160	9070	9070	9070	9070	0
459	20240912	113900	76499160	9070	9070	9070	9070	0
460	20240912	113800	76499160	9070	9070	9070	9070	0
461	20240912	113700	76499160	9070	9070	9070	9070	0
462	20240912	113600	76499160	9070	9070	9070	9070	0
463	20240912	113500	76499160	9070	9070	9070	9070	1
464	20240912	113400	76490090	9070	9070	9070	9070	0
465	20240912	113300	76490090	9070	9070	9070	9070	0
466	20240912	113200	76490090	9070	9070	9070	9070	1
467	20240912	113100	76481020	9070	9070	9070	9070	0
468	20240912	113000	76481020	9070	9070	9070	9070	1
469	20240912	112900	76471950	9070	9070	9070	9070	2
470	20240912	112800	76453810	9070	9070	9070	9070	0
471	20240912	112700	76453810	9070	9070	9070	9070	1
472	20240912	112600	76444740	9070	9070	9070	9070	0
473	20240912	112500	76444740	9070	9070	9070	9070	17
474	20240912	112400	76290550	9070	9070	9070	9070	1
475	20240912	112300	76281480	9050	9050	9050	9050	0
476	20240912	112200	76281480	9050	9050	9050	9050	849
477	20240912	112100	68598030	9050	9050	9050	9050	0
478	20240912	112000	68598030	9050	9050	9050	9050	0
479	20240912	111900	68598030	9050	9050	9050	9050	0
480	20240912	111800	68598030	9050	9050	9050	9050	0
481	20240912	111700	68598030	9050	9050	9050	9050	0
482	20240912	111600	68598030	9050	9050	9050	9050	0
483	20240912	111500	68598030	9050	9050	9050	9050	0
484	20240912	111400	68598030	9050	9060	9060	9040	11
485	20240912	111300	68498500	9070	9070	9070	9070	0
486	20240912	111200	68498500	9070	9070	9070	9070	1
487	20240912	111100	68489430	9070	9070	9070	9070	20
488	20240912	111000	68308030	9070	9070	9070	9070	0
489	20240912	110900	68308030	9070	9070	9070	9070	0
490	20240912	110800	68308030	9070	9070	9070	9070	0
491	20240912	110700	68308030	9070	9070	9070	9070	51
492	20240912	110600	67845460	9070	9070	9070	9070	5
493	20240912	110500	67800110	9070	9070	9070	9070	4
494	20240912	110400	67763830	9070	9070	9070	9070	2
495	20240912	110300	67745690	9070	9070	9070	9070	1
496	20240912	110200	67736620	9070	9070	9070	9070	0
497	20240912	110100	67736620	9070	9070	9070	9070	0
498	20240912	110000	67736620	9070	9050	9070	9050	702
499	20240912	105900	61383500	9050	9050	9050	9050	0
500	20240912	105800	61383500	9050	9050	9050	9050	0
501	20240912	105700	61383500	9050	9050	9050	9050	0
502	20240912	105600	61383500	9050	9050	9050	9050	1
503	20240912	105500	61374450	9050	9050	9050	9050	0
504	20240912	105400	61374450	9050	9050	9050	9050	0
505	20240912	105300	61374450	9050	9050	9050	9050	0
506	20240912	105200	61374450	9050	9050	9050	9050	1
507	20240912	105100	61365400	9050	9050	9050	9050	1
508	20240912	105000	61356350	9040	9040	9040	9040	0
509	20240912	104900	61356350	9040	9070	9070	9040	1393
510	20240912	104800	48762560	9080	9080	9080	9080	1
511	20240912	104700	48753480	9080	9080	9080	9080	0
512	20240912	104600	48753480	9080	9080	9080	9080	1
513	20240912	104500	48744400	9080	9080	9080	9080	0
514	20240912	104400	48744400	9080	9080	9080	9080	0
515	20240912	104300	48744400	9080	9080	9080	9080	0
516	20240912	104200	48744400	9080	9080	9080	9080	1
517	20240912	104100	48735320	9080	9080	9080	9080	0
518	20240912	104000	48735320	9080	9080	9080	9080	0
519	20240912	103900	48735320	9080	9080	9080	9080	1
520	20240912	103800	48726240	9080	9080	9080	9080	0
521	20240912	103700	48726240	9080	9080	9080	9080	0
522	20240912	103600	48726240	9080	9080	9080	9080	1
523	20240912	103500	48717160	9080	9080	9080	9080	0
524	20240912	103400	48717160	9080	9080	9080	9080	1
525	20240912	103300	48708080	9080	9080	9080	9080	5
526	20240912	103200	48662680	9080	9080	9080	9080	1
527	20240912	103100	48653600	9080	9080	9080	9080	0
528	20240912	103000	48653600	9080	9080	9080	9080	1
529	20240912	102900	48644520	9080	9080	9080	9080	0
530	20240912	102800	48644520	9080	9080	9080	9080	5
531	20240912	102700	48599120	9080	9080	9080	9080	1
532	20240912	102600	48590040	9080	9080	9080	9080	0
533	20240912	102500	48590040	9080	9080	9080	9080	0
534	20240912	102400	48590040	9080	9080	9080	9080	0
535	20240912	102300	48590040	9080	9080	9080	9080	0
536	20240912	102200	48590040	9080	9080	9080	9080	0
537	20240912	102100	48590040	9080	9080	9080	9080	1
538	20240912	102000	48580960	9080	9080	9080	9080	1
539	20240912	101900	48571880	9070	9080	9080	9070	22
540	20240912	101800	48372290	9090	9090	9090	9090	1
541	20240912	101700	48363200	9090	9090	9090	9090	0
542	20240912	101600	48363200	9090	9090	9090	9090	0
543	20240912	101500	48363200	9090	9090	9090	9090	0
544	20240912	101400	48363200	9090	9090	9090	9090	1
545	20240912	101300	48354110	9100	9100	9100	9100	0
546	20240912	101200	48354110	9100	9100	9100	9100	0
547	20240912	101100	48354110	9100	9100	9100	9100	0
548	20240912	101000	48354110	9100	9100	9100	9100	0
549	20240912	100900	48354110	9100	9100	9100	9100	0
550	20240912	100800	48354110	9100	9090	9100	9090	21
551	20240912	100700	48163210	9100	9090	9100	9090	2
552	20240912	100600	48145020	9100	9100	9100	9100	2
553	20240912	100500	48126820	9100	9100	9100	9100	0
554	20240912	100400	48126820	9100	9100	9100	9100	1
555	20240912	100300	48117720	9100	9100	9100	9100	1
556	20240912	100200	48108620	9100	9100	9100	9100	1
557	20240912	100100	48099520	9100	9100	9100	9100	1
558	20240912	100000	48090420	9100	9100	9100	9100	0
559	20240912	095900	48090420	9100	9100	9100	9100	163
560	20240912	095800	46607120	9100	9100	9100	9100	0
561	20240912	095700	46607120	9100	9100	9100	9100	0
562	20240912	095600	46607120	9100	9100	9100	9100	1
563	20240912	095500	46598020	9100	9100	9100	9100	0
564	20240912	095400	46598020	9100	9100	9100	9100	1
565	20240912	095300	46588920	9100	9100	9100	9100	0
566	20240912	095200	46588920	9100	9100	9100	9100	0
567	20240912	095100	46588920	9100	9100	9100	9100	1
568	20240912	095000	46579820	9100	9100	9100	9100	0
569	20240912	094900	46579820	9100	9100	9100	9100	0
570	20240912	094800	46579820	9100	9100	9100	9100	1
571	20240912	094700	46570720	9100	9100	9100	9100	0
572	20240912	094600	46570720	9100	9100	9100	9100	0
573	20240912	094500	46570720	9100	9100	9100	9090	77
574	20240912	094400	45870120	9110	9110	9110	9110	0
575	20240912	094300	45870120	9110	9110	9110	9110	0
576	20240912	094200	45870120	9110	9120	9120	9110	4
577	20240912	094100	45833670	9130	9130	9130	9130	0
578	20240912	094000	45833670	9130	9130	9130	9130	1
579	20240912	093900	45824540	9130	9120	9130	9120	2
580	20240912	093800	45806290	9130	9110	9130	9100	503
581	20240912	093700	41228920	9130	9110	9130	9100	6
582	20240912	093600	41174270	9130	9130	9130	9130	0
583	20240912	093500	41174270	9130	9120	9130	9120	3
584	20240912	093400	41146900	9130	9140	9140	9130	2
585	20240912	093300	41128630	9140	9120	9140	9120	64
586	20240912	093200	40544450	9120	9100	9120	9100	17
587	20240912	093100	40389570	9120	9120	9120	9100	9
588	20240912	093000	40307540	9110	9120	9120	9100	6
589	20240912	092900	40252890	9120	9120	9120	9120	0
590	20240912	092800	40252890	9120	9120	9120	9120	0
591	20240912	092700	40252890	9120	9120	9120	9120	0
592	20240912	092600	40252890	9120	9120	9120	9120	0
593	20240912	092500	40252890	9120	9120	9120	9120	2
594	20240912	092400	40234650	9100	9110	9120	9090	66
595	20240912	092300	39634520	9130	9110	9130	9110	166
596	20240912	092200	38120590	9110	9090	9120	9070	1455
597	20240912	092100	24913650	9120	9120	9120	9110	7
598	20240912	092000	24849840	9110	9090	9120	9080	369
599	20240912	091900	21498570	9110	9110	9110	9110	1
600	20240912	091800	21489460	9120	9120	9120	9120	0
601	20240912	091700	21489460	9120	9120	9120	9120	6
602	20240912	091600	21434740	9150	9150	9150	9150	0
603	20240912	091500	21434740	9150	9150	9150	9150	0
604	20240912	091400	21434740	9150	9150	9150	9150	0
605	20240912	091300	21434740	9150	9150	9150	9150	0
606	20240912	091200	21434740	9150	9150	9150	9150	0
607	20240912	091100	21434740	9150	9150	9150	9150	0
608	20240912	091000	21434740	9150	9150	9150	9150	0
609	20240912	090900	21434740	9150	9040	9150	9040	14
610	20240912	090800	21307080	9130	9160	9160	9130	383
611	20240912	090700	17809300	9170	9090	9170	9090	488
612	20240912	090600	13346880	9120	9070	9150	9070	1025
613	20240912	090500	3977890	9030	9030	9030	9030	0
614	20240912	090400	3977890	9030	9030	9030	9030	0
615	20240912	090300	3977890	9030	9030	9030	9030	0
616	20240912	090200	3977890	9030	9030	9030	9030	0
617	20240912	090100	3977890	9030	9020	9030	9020	50
618	20240912	090000	3526640	8990	9020	9020	8990	391