KissMeData/042520/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192300	220555410	9650	9650	9650	9650	337
3	20240911	192200	220555410	9650	9650	9650	9650	0
4	20240911	192100	220555410	9650	9650	9650	9650	0
5	20240911	192000	220555410	9650	9650	9650	9650	0
6	20240911	191900	220555410	9650	9650	9650	9650	0
7	20240911	191800	220555410	9650	9650	9650	9650	0
8	20240911	191700	220555410	9650	9650	9650	9650	0
9	20240911	191600	220555410	9650	9650	9650	9650	0
10	20240911	191500	220555410	9650	9650	9650	9650	0
11	20240911	191400	220555410	9650	9650	9650	9650	0
12	20240911	191300	220555410	9650	9650	9650	9650	0
13	20240911	191200	220555410	9650	9650	9650	9650	0
14	20240911	191100	220555410	9650	9650	9650	9650	0
15	20240911	191000	220555410	9650	9650	9650	9650	0
16	20240911	190900	220555410	9650	9650	9650	9650	0
17	20240911	190800	220555410	9650	9650	9650	9650	0
18	20240911	190700	220555410	9650	9650	9650	9650	0
19	20240911	190600	220555410	9650	9650	9650	9650	0
20	20240911	190500	220555410	9650	9650	9650	9650	0
21	20240911	190400	220555410	9650	9650	9650	9650	0
22	20240911	190300	220555410	9650	9650	9650	9650	0
23	20240911	190200	220555410	9650	9650	9650	9650	0
24	20240911	190100	220555410	9650	9650	9650	9650	0
25	20240911	190000	220555410	9650	9650	9650	9650	0
26	20240911	185900	220555410	9650	9650	9650	9650	0
27	20240911	185800	220555410	9650	9650	9650	9650	0
28	20240911	185700	220555410	9650	9650	9650	9650	0
29	20240911	185600	220555410	9650	9650	9650	9650	0
30	20240911	185500	220555410	9650	9650	9650	9650	0
31	20240911	185400	220555410	9650	9650	9650	9650	0
32	20240911	185300	220555410	9650	9650	9650	9650	337
33	20240911	185200	220555410	9650	9650	9650	9650	0
34	20240911	185100	220555410	9650	9650	9650	9650	0
35	20240911	185000	220555410	9650	9650	9650	9650	0
36	20240911	184900	220555410	9650	9650	9650	9650	0
37	20240911	184800	220555410	9650	9650	9650	9650	0
38	20240911	184700	220555410	9650	9650	9650	9650	0
39	20240911	184600	220555410	9650	9650	9650	9650	0
40	20240911	184500	220555410	9650	9650	9650	9650	0
41	20240911	184400	220555410	9650	9650	9650	9650	0
42	20240911	184300	220555410	9650	9650	9650	9650	0
43	20240911	184200	220555410	9650	9650	9650	9650	0
44	20240911	184100	220555410	9650	9650	9650	9650	0
45	20240911	184000	220555410	9650	9650	9650	9650	0
46	20240911	183900	220555410	9650	9650	9650	9650	0
47	20240911	183800	220555410	9650	9650	9650	9650	0
48	20240911	183700	220555410	9650	9650	9650	9650	0
49	20240911	183600	220555410	9650	9650	9650	9650	0
50	20240911	183500	220555410	9650	9650	9650	9650	0
51	20240911	183400	220555410	9650	9650	9650	9650	0
52	20240911	183300	220555410	9650	9650	9650	9650	0
53	20240911	183200	220555410	9650	9650	9650	9650	0
54	20240911	183100	220555410	9650	9650	9650	9650	0
55	20240911	183000	220555410	9650	9650	9650	9650	0
56	20240911	182900	220555410	9650	9650	9650	9650	0
57	20240911	182800	220555410	9650	9650	9650	9650	0
58	20240911	182700	220555410	9650	9650	9650	9650	0
59	20240911	182600	220555410	9650	9650	9650	9650	0
60	20240911	182500	220555410	9650	9650	9650	9650	0
61	20240911	182400	220555410	9650	9650	9650	9650	0
62	20240911	182300	220555410	9650	9650	9650	9650	337
63	20240911	182200	220555410	9650	9650	9650	9650	0
64	20240911	182100	220555410	9650	9650	9650	9650	0
65	20240911	182000	220555410	9650	9650	9650	9650	0
66	20240911	181900	220555410	9650	9650	9650	9650	0
67	20240911	181800	220555410	9650	9650	9650	9650	0
68	20240911	181700	220555410	9650	9650	9650	9650	0
69	20240911	181600	220555410	9650	9650	9650	9650	0
70	20240911	181500	220555410	9650	9650	9650	9650	0
71	20240911	181400	220555410	9650	9650	9650	9650	0
72	20240911	181300	220555410	9650	9650	9650	9650	0
73	20240911	181200	220555410	9650	9650	9650	9650	0
74	20240911	181100	220555410	9650	9650	9650	9650	0
75	20240911	181000	220555410	9650	9650	9650	9650	0
76	20240911	180900	220555410	9650	9650	9650	9650	0
77	20240911	180800	220555410	9650	9650	9650	9650	0
78	20240911	180700	220555410	9650	9650	9650	9650	0
79	20240911	180600	220555410	9650	9650	9650	9650	0
80	20240911	180500	220555410	9650	9650	9650	9650	0
81	20240911	180400	220555410	9650	9650	9650	9650	0
82	20240911	180300	220555410	9650	9650	9650	9650	0
83	20240911	180200	220555410	9650	9650	9650	9650	0
84	20240911	180100	220555410	9650	9650	9650	9650	0
85	20240911	180000	220555410	9650	9650	9650	9650	0
86	20240911	175900	220555410	9650	9650	9650	9650	0
87	20240911	175800	220555410	9650	9650	9650	9650	0
88	20240911	175700	220555410	9650	9650	9650	9650	0
89	20240911	175600	220555410	9650	9650	9650	9650	0
90	20240911	175500	220555410	9650	9650	9650	9650	0
91	20240911	175400	220555410	9650	9650	9650	9650	0
92	20240911	175300	220555410	9650	9650	9650	9650	337
93	20240911	175200	220555410	9650	9650	9650	9650	0
94	20240911	175100	220555410	9650	9650	9650	9650	0
95	20240911	175000	220555410	9650	9650	9650	9650	0
96	20240911	174900	220555410	9650	9650	9650	9650	0
97	20240911	174800	220555410	9650	9650	9650	9650	0
98	20240911	174700	220555410	9650	9650	9650	9650	0
99	20240911	174600	220555410	9650	9650	9650	9650	0
100	20240911	174500	220555410	9650	9650	9650	9650	0
101	20240911	174400	220555410	9650	9650	9650	9650	0
102	20240911	174300	220555410	9650	9650	9650	9650	0
103	20240911	174200	220555410	9650	9650	9650	9650	0
104	20240911	174100	220555410	9650	9650	9650	9650	0
105	20240911	174000	220555410	9650	9650	9650	9650	0
106	20240911	173900	220555410	9650	9650	9650	9650	0
107	20240911	173800	220555410	9650	9650	9650	9650	0
108	20240911	173700	220555410	9650	9650	9650	9650	0
109	20240911	173600	220555410	9650	9650	9650	9650	0
110	20240911	173500	220555410	9650	9650	9650	9650	0
111	20240911	173400	220555410	9650	9650	9650	9650	0
112	20240911	173300	220555410	9650	9650	9650	9650	0
113	20240911	173200	220555410	9650	9650	9650	9650	0
114	20240911	173100	220555410	9650	9650	9650	9650	0
115	20240911	173000	220555410	9650	9650	9650	9650	0
116	20240911	172900	220555410	9650	9650	9650	9650	0
117	20240911	172800	220555410	9650	9650	9650	9650	0
118	20240911	172700	220555410	9650	9650	9650	9650	0
119	20240911	172600	220555410	9650	9650	9650	9650	0
120	20240911	172500	220555410	9650	9650	9650	9650	0
121	20240911	172400	220555410	9650	9650	9650	9650	0
122	20240911	172300	220555410	9650	9650	9650	9650	337
123	20240911	172200	220555410	9650	9650	9650	9650	0
124	20240911	172100	220555410	9650	9650	9650	9650	0
125	20240911	172000	220555410	9650	9650	9650	9650	0
126	20240911	171900	220555410	9650	9650	9650	9650	0
127	20240911	171800	220555410	9650	9650	9650	9650	0
128	20240911	171700	220555410	9650	9650	9650	9650	0
129	20240911	171600	220555410	9650	9650	9650	9650	0
130	20240911	171500	220555410	9650	9650	9650	9650	0
131	20240911	171400	220555410	9650	9650	9650	9650	0
132	20240911	171300	220555410	9650	9650	9650	9650	0
133	20240911	171200	220555410	9650	9650	9650	9650	0
134	20240911	171100	220555410	9650	9650	9650	9650	0
135	20240911	171000	220555410	9650	9650	9650	9650	0
136	20240911	170900	220555410	9650	9650	9650	9650	0
137	20240911	170800	220555410	9650	9650	9650	9650	0
138	20240911	170700	220555410	9650	9650	9650	9650	0
139	20240911	170600	220555410	9650	9650	9650	9650	0
140	20240911	170500	220555410	9650	9650	9650	9650	0
141	20240911	170400	220555410	9650	9650	9650	9650	0
142	20240911	170300	220555410	9650	9650	9650	9650	0
143	20240911	170200	220555410	9650	9650	9650	9650	0
144	20240911	170100	220555410	9650	9650	9650	9650	0
145	20240911	170000	220555410	9650	9650	9650	9650	0
146	20240911	165900	220555410	9650	9650	9650	9650	0
147	20240911	165800	220555410	9650	9650	9650	9650	0
148	20240911	165700	220555410	9650	9650	9650	9650	0
149	20240911	165600	220555410	9650	9650	9650	9650	0
150	20240911	165500	220555410	9650	9650	9650	9650	0
151	20240911	165400	220555410	9650	9650	9650	9650	0
152	20240911	165300	220555410	9650	9650	9650	9650	337
153	20240911	165200	220555410	9650	9650	9650	9650	0
154	20240911	165100	220555410	9650	9650	9650	9650	0
155	20240911	165000	220555410	9650	9650	9650	9650	0
156	20240911	164900	220555410	9650	9650	9650	9650	0
157	20240911	164800	220555410	9650	9650	9650	9650	0
158	20240911	164700	220555410	9650	9650	9650	9650	0
159	20240911	164600	220555410	9650	9650	9650	9650	0
160	20240911	164500	220555410	9650	9650	9650	9650	0
161	20240911	164400	220555410	9650	9650	9650	9650	0
162	20240911	164300	220555410	9650	9650	9650	9650	0
163	20240911	164200	220555410	9650	9650	9650	9650	0
164	20240911	164100	220555410	9650	9650	9650	9650	0
165	20240911	164000	220555410	9650	9650	9650	9650	0
166	20240911	163900	220555410	9650	9650	9650	9650	0
167	20240911	163800	220555410	9650	9650	9650	9650	0
168	20240911	163700	220555410	9650	9650	9650	9650	0
169	20240911	163600	220555410	9650	9650	9650	9650	0
170	20240911	163500	220555410	9650	9650	9650	9650	0
171	20240911	163400	220555410	9650	9650	9650	9650	0
172	20240911	163300	220555410	9650	9650	9650	9650	0
173	20240911	163200	220555410	9650	9650	9650	9650	0
174	20240911	163100	220555410	9650	9650	9650	9650	0
175	20240911	163000	220555410	9650	9650	9650	9650	0
176	20240911	162900	220555410	9650	9650	9650	9650	0
177	20240911	162800	220555410	9650	9650	9650	9650	0
178	20240911	162700	220555410	9650	9650	9650	9650	0
179	20240911	162600	220555410	9650	9650	9650	9650	0
180	20240911	162500	220555410	9650	9650	9650	9650	0
181	20240911	162400	220555410	9650	9650	9650	9650	0
182	20240911	162300	220555410	9650	9650	9650	9650	337
183	20240911	162200	220555410	9650	9650	9650	9650	0
184	20240911	162100	220555410	9650	9650	9650	9650	0
185	20240911	162000	220555410	9650	9650	9650	9650	0
186	20240911	161900	220555410	9650	9650	9650	9650	0
187	20240911	161800	220555410	9650	9650	9650	9650	0
188	20240911	161700	220555410	9650	9650	9650	9650	0
189	20240911	161600	220555410	9650	9650	9650	9650	0
190	20240911	161500	220555410	9650	9650	9650	9650	0
191	20240911	161400	220555410	9650	9650	9650	9650	0
192	20240911	161300	220555410	9650	9650	9650	9650	0
193	20240911	161200	220555410	9650	9650	9650	9650	0
194	20240911	161100	220555410	9650	9650	9650	9650	0
195	20240911	161000	220555410	9650	9650	9650	9650	0
196	20240911	160900	220555410	9650	9650	9650	9650	0
197	20240911	160800	220555410	9650	9650	9650	9650	0
198	20240911	160700	220555410	9650	9650	9650	9650	0
199	20240911	160600	220555410	9650	9650	9650	9650	0
200	20240911	160500	220555410	9650	9650	9650	9650	0
201	20240911	160400	220555410	9650	9650	9650	9650	0
202	20240911	160300	220555410	9650	9650	9650	9650	0
203	20240911	160200	220555410	9650	9650	9650	9650	0
204	20240911	160100	220555410	9650	9650	9650	9650	0
205	20240911	160000	220555410	9650	9650	9650	9650	0
206	20240911	155900	220555410	9650	9650	9650	9650	0
207	20240911	155800	220555410	9650	9650	9650	9650	0
208	20240911	155700	220555410	9650	9650	9650	9650	0
209	20240911	155600	220555410	9650	9650	9650	9650	0
210	20240911	155500	220555410	9650	9650	9650	9650	0
211	20240911	155400	220555410	9650	9650	9650	9650	0
212	20240911	155300	220555410	9650	9650	9650	9650	337
213	20240911	155200	220555410	9650	9650	9650	9650	0
214	20240911	155100	220555410	9650	9650	9650	9650	0
215	20240911	155000	220555410	9650	9650	9650	9650	0
216	20240911	154900	220555410	9650	9650	9650	9650	0
217	20240911	154800	220555410	9650	9650	9650	9650	0
218	20240911	154700	220555410	9650	9650	9650	9650	0
219	20240911	154600	220555410	9650	9650	9650	9650	0
220	20240911	154500	220555410	9650	9650	9650	9650	0
221	20240911	154400	220555410	9650	9650	9650	9650	0
222	20240911	154300	220555410	9650	9650	9650	9650	0
223	20240911	154200	220555410	9650	9650	9650	9650	0
224	20240911	154100	220555410	9650	9650	9650	9650	0
225	20240911	154000	220555410	9650	9650	9650	9650	0
226	20240911	153900	220555410	9650	9650	9650	9650	0
227	20240911	153800	220555410	9650	9650	9650	9650	0
228	20240911	153700	220555410	9650	9650	9650	9650	0
229	20240911	153600	220555410	9650	9650	9650	9650	0
230	20240911	153500	220555410	9650	9650	9650	9650	0
231	20240911	153400	220555410	9650	9650	9650	9650	0
232	20240911	153300	220555410	9650	9650	9650	9650	0
233	20240911	153200	220555410	9650	9650	9650	9650	0
234	20240911	153100	220555410	9650	9650	9650	9650	0
235	20240911	153000	220555410	9650	9650	9650	9650	337
236	20240911	152900	217303360	9640	9640	9640	9640	0
237	20240911	152800	217303360	9640	9640	9640	9640	0
238	20240911	152700	217303360	9640	9640	9640	9640	0
239	20240911	152600	217303360	9640	9640	9640	9640	0
240	20240911	152500	217303360	9640	9640	9640	9640	0
241	20240911	152400	217303360	9640	9640	9640	9640	0
242	20240911	152300	217303360	9640	9640	9640	9640	0
243	20240911	152200	217303360	9640	9640	9640	9640	0
244	20240911	152100	217303360	9640	9640	9640	9640	0
245	20240911	152000	217303360	9640	9640	9640	9640	0
246	20240911	151900	217303360	9640	9640	9640	9640	79
247	20240911	151800	216541800	9640	9630	9640	9630	2
248	20240911	151700	216522530	9630	9630	9630	9630	290
249	20240911	151600	213729830	9630	9610	9630	9610	70
250	20240911	151500	213055990	9610	9600	9610	9600	40
251	20240911	151400	212671890	9600	9600	9600	9600	1
252	20240911	151300	212662290	9600	9590	9600	9590	10
253	20240911	151200	212566380	9600	9600	9600	9600	0
254	20240911	151100	212566380	9600	9600	9600	9600	0
255	20240911	151000	212566380	9600	9600	9600	9600	194
256	20240911	150900	210703980	9600	9600	9600	9600	0
257	20240911	150800	210703980	9600	9600	9600	9600	10
258	20240911	150700	210607980	9600	9600	9600	9600	0
259	20240911	150600	210607980	9600	9600	9600	9600	0
260	20240911	150500	210607980	9600	9610	9610	9600	10
261	20240911	150400	210511970	9630	9630	9630	9630	0
262	20240911	150300	210511970	9630	9630	9630	9630	96
263	20240911	150200	209587490	9630	9630	9630	9630	1
264	20240911	150100	209577860	9620	9620	9620	9620	0
265	20240911	150000	209577860	9620	9620	9620	9620	0
266	20240911	145900	209577860	9620	9620	9620	9620	0
267	20240911	145800	209577860	9620	9620	9620	9620	0
268	20240911	145700	209577860	9620	9620	9620	9620	0
269	20240911	145600	209577860	9620	9620	9620	9620	0
270	20240911	145500	209577860	9620	9620	9620	9620	30
271	20240911	145400	209289260	9620	9620	9620	9620	0
272	20240911	145300	209289260	9620	9620	9620	9620	0
273	20240911	145200	209289260	9620	9620	9620	9620	0
274	20240911	145100	209289260	9620	9620	9620	9620	11
275	20240911	145000	209183440	9620	9620	9620	9620	5
276	20240911	144900	209135340	9600	9600	9600	9600	200
277	20240911	144800	207215340	9600	9600	9600	9600	0
278	20240911	144700	207215340	9600	9600	9600	9600	0
279	20240911	144600	207215340	9600	9600	9600	9600	20
280	20240911	144500	207023340	9600	9600	9600	9600	0
281	20240911	144400	207023340	9600	9600	9600	9600	0
282	20240911	144300	207023340	9600	9600	9600	9600	1
283	20240911	144200	207013740	9600	9600	9600	9600	26
284	20240911	144100	206764140	9600	9600	9600	9600	0
285	20240911	144000	206764140	9600	9600	9600	9600	0
286	20240911	143900	206764140	9600	9600	9600	9600	5
287	20240911	143800	206716140	9600	9600	9600	9600	5
288	20240911	143700	206668140	9650	9610	9650	9610	89
289	20240911	143600	205812810	9600	9610	9610	9600	8
290	20240911	143500	205735960	9610	9610	9610	9610	0
291	20240911	143400	205735960	9610	9610	9610	9610	0
292	20240911	143300	205735960	9610	9600	9610	9600	15
293	20240911	143200	205591910	9610	9610	9610	9610	68
294	20240911	143100	204938430	9610	9610	9610	9610	0
295	20240911	143000	204938430	9610	9610	9610	9610	3
296	20240911	142900	204909600	9610	9620	9620	9610	143
297	20240911	142800	203534930	9620	9620	9620	9620	0
298	20240911	142700	203534930	9620	9620	9620	9620	0
299	20240911	142600	203534930	9620	9620	9620	9620	50
300	20240911	142500	203053930	9620	9620	9620	9620	4
301	20240911	142400	203015450	9620	9620	9620	9620	0
302	20240911	142300	203015450	9620	9620	9620	9620	2
303	20240911	142200	202996210	9650	9650	9650	9650	428
304	20240911	142100	198866010	9650	9690	9690	9650	109
305	20240911	142000	197813800	9690	9690	9690	9690	0
306	20240911	141900	197813800	9690	9690	9690	9690	100
307	20240911	141800	196844800	9650	9650	9650	9650	0
308	20240911	141700	196844800	9650	9650	9650	9650	5
309	20240911	141600	196796550	9700	9700	9700	9700	0
310	20240911	141500	196796550	9700	9700	9700	9700	0
311	20240911	141400	196796550	9700	9700	9700	9700	0
312	20240911	141300	196796550	9700	9700	9700	9700	2
313	20240911	141200	196777150	9710	9700	9710	9700	13
314	20240911	141100	196651040	9700	9700	9700	9700	0
315	20240911	141000	196651040	9700	9700	9700	9700	0
316	20240911	140900	196651040	9700	9700	9700	9700	29
317	20240911	140800	196369740	9700	9700	9700	9700	0
318	20240911	140700	196369740	9700	9700	9700	9700	4
319	20240911	140600	196330940	9700	9710	9710	9700	105
320	20240911	140500	195312040	9710	9710	9710	9710	205
321	20240911	140400	193321490	9720	9720	9720	9720	148
322	20240911	140300	191882930	9720	9720	9720	9720	0
323	20240911	140200	191882930	9720	9720	9720	9720	52
324	20240911	140100	191377490	9730	9730	9730	9730	0
325	20240911	140000	191377490	9730	9730	9730	9730	520
326	20240911	135900	186317890	9730	9730	9730	9730	0
327	20240911	135800	186317890	9730	9730	9730	9730	0
328	20240911	135700	186317890	9730	9710	9730	9710	6
329	20240911	135600	186259610	9730	9730	9730	9730	0
330	20240911	135500	186259610	9730	9730	9730	9730	0
331	20240911	135400	186259610	9730	9730	9730	9730	2
332	20240911	135300	186240150	9730	9730	9730	9730	1
333	20240911	135200	186230420	9730	9730	9730	9730	1
334	20240911	135100	186220690	9700	9700	9700	9700	50
335	20240911	135000	185735690	9700	9700	9700	9700	7
336	20240911	134900	185667790	9680	9680	9680	9680	0
337	20240911	134800	185667790	9680	9680	9680	9680	0
338	20240911	134700	185667790	9680	9680	9680	9680	1
339	20240911	134600	185658110	9690	9700	9730	9690	329
340	20240911	134500	182466840	9700	9700	9710	9700	241
341	20240911	134400	180128740	9700	9700	9700	9700	1
342	20240911	134300	180119040	9650	9650	9650	9650	0
343	20240911	134200	180119040	9650	9650	9650	9650	0
344	20240911	134100	180119040	9650	9650	9650	9650	3
345	20240911	134000	180090090	9690	9690	9690	9690	0
346	20240911	133900	180090090	9690	9690	9690	9690	300
347	20240911	133800	177183090	9690	9690	9690	9690	0
348	20240911	133700	177183090	9690	9650	9690	9650	220
349	20240911	133600	175054570	9680	9660	9680	9660	211
350	20240911	133500	173013290	9660	9660	9660	9660	0
351	20240911	133400	173013290	9660	9650	9660	9650	432
352	20240911	133300	168843660	9650	9650	9650	9650	0
353	20240911	133200	168843660	9650	9650	9650	9650	0
354	20240911	133100	168843660	9650	9650	9650	9650	0
355	20240911	133000	168843660	9650	9650	9650	9650	225
356	20240911	132900	166672410	9650	9650	9650	9650	1
357	20240911	132800	166662760	9650	9650	9650	9650	32
358	20240911	132700	166353960	9650	9660	9660	9650	2
359	20240911	132600	166334650	9660	9660	9660	9660	0
360	20240911	132500	166334650	9660	9650	9660	9650	106
361	20240911	132400	165310710	9650	9650	9650	9650	100
362	20240911	132300	164345710	9650	9650	9650	9650	100
363	20240911	132200	163380710	9670	9670	9670	9670	3
364	20240911	132100	163351700	9670	9680	9680	9670	781
365	20240911	132000	155792520	9680	9680	9680	9680	1
366	20240911	131900	155782840	9680	9680	9680	9680	0
367	20240911	131800	155782840	9680	9680	9680	9680	0
368	20240911	131700	155782840	9680	9680	9680	9680	80
369	20240911	131600	155008440	9710	9710	9710	9710	45
370	20240911	131500	154571490	9710	9710	9710	9710	76
371	20240911	131400	153833530	9710	9680	9710	9680	22
372	20240911	131300	153620090	9710	9710	9710	9710	0
373	20240911	131200	153620090	9710	9680	9710	9680	196
374	20240911	131100	151719350	9680	9630	9680	9630	241
375	20240911	131000	149395550	9620	9620	9620	9620	100
376	20240911	130900	148433550	9620	9610	9620	9610	60
377	20240911	130800	147856360	9620	9620	9620	9620	0
378	20240911	130700	147856360	9620	9620	9620	9620	4
379	20240911	130600	147817880	9620	9620	9620	9620	27
380	20240911	130500	147558140	9620	9620	9620	9620	1
381	20240911	130400	147548520	9590	9590	9590	9590	0
382	20240911	130300	147548520	9590	9580	9590	9580	84
383	20240911	130200	146742970	9590	9590	9590	9590	0
384	20240911	130100	146742970	9590	9590	9590	9590	0
385	20240911	130000	146742970	9590	9590	9590	9590	129
386	20240911	125900	145505860	9590	9590	9590	9590	1
387	20240911	125800	145496270	9600	9600	9600	9600	226
388	20240911	125700	143326670	9630	9630	9630	9630	0
389	20240911	125600	143326670	9630	9610	9630	9610	499
390	20240911	125500	138523670	9600	9570	9600	9570	500
391	20240911	125400	133730070	9570	9540	9570	9540	425
392	20240911	125300	129672570	9540	9540	9540	9540	0
393	20240911	125200	129672570	9540	9540	9540	9540	0
394	20240911	125100	129672570	9540	9530	9540	9530	101
395	20240911	125000	128710030	9530	9510	9530	9480	1152
396	20240911	124900	117772470	9530	9530	9530	9530	1
397	20240911	124800	117762940	9520	9520	9520	9520	129
398	20240911	124700	116534860	9520	9520	9520	9520	0
399	20240911	124600	116534860	9520	9510	9520	9510	101
400	20240911	124500	115574340	9510	9510	9510	9510	27
401	20240911	124400	115317570	9510	9510	9510	9510	3
402	20240911	124300	115289040	9490	9500	9500	9490	130
403	20240911	124200	114054050	9490	9490	9490	9490	10
404	20240911	124100	113959150	9490	9490	9490	9490	0
405	20240911	124000	113959150	9490	9490	9490	9490	0
406	20240911	123900	113959150	9490	9490	9490	9490	0
407	20240911	123800	113959150	9490	9490	9490	9490	0
408	20240911	123700	113959150	9490	9480	9490	9480	320
409	20240911	123600	110922360	9490	9490	9490	9490	0
410	20240911	123500	110922360	9490	9430	9490	9430	31
411	20240911	123400	110629970	9430	9430	9430	9430	1
412	20240911	123300	110620540	9490	9490	9490	9490	0
413	20240911	123200	110620540	9490	9500	9500	9490	224
414	20240911	123100	108493410	9500	9520	9520	9500	2
415	20240911	123000	108474390	9490	9510	9510	9490	228
416	20240911	122900	106307520	9510	9510	9510	9510	12
417	20240911	122800	106193400	9500	9450	9500	9450	355
418	20240911	122700	102824540	9440	9420	9440	9420	73
419	20240911	122600	102136270	9430	9430	9430	9430	26
420	20240911	122500	101891090	9420	9390	9420	9390	335
421	20240911	122400	98739460	9390	9390	9390	9390	0
422	20240911	122300	98739460	9390	9370	9390	9370	310
423	20240911	122200	95831130	9370	9370	9370	9370	0
424	20240911	122100	95831130	9370	9370	9370	9370	0
425	20240911	122000	95831130	9370	9370	9370	9370	0
426	20240911	121900	95831130	9370	9370	9370	9370	0
427	20240911	121800	95831130	9370	9360	9370	9360	164
428	20240911	121700	94294580	9360	9360	9360	9360	50
429	20240911	121600	93826580	9360	9360	9360	9360	0
430	20240911	121500	93826580	9360	9320	9360	9320	1198
431	20240911	121400	82634870	9320	9320	9320	9320	0
432	20240911	121300	82634870	9320	9320	9320	9320	0
433	20240911	121200	82634870	9320	9300	9320	9300	619
434	20240911	121100	76875360	9300	9300	9300	9300	0
435	20240911	121000	76875360	9300	9300	9300	9300	0
436	20240911	120900	76875360	9300	9300	9300	9300	0
437	20240911	120800	76875360	9300	9300	9300	9300	0
438	20240911	120700	76875360	9300	9300	9300	9300	0
439	20240911	120600	76875360	9300	9300	9300	9300	1
440	20240911	120500	76866060	9280	9280	9280	9280	0
441	20240911	120400	76866060	9280	9280	9280	9280	0
442	20240911	120300	76866060	9280	9280	9280	9280	0
443	20240911	120200	76866060	9280	9290	9290	9280	200
444	20240911	120100	75009960	9280	9280	9280	9280	0
445	20240911	120000	75009960	9280	9280	9280	9280	450
446	20240911	115900	70833960	9310	9310	9310	9310	0
447	20240911	115800	70833960	9310	9310	9310	9310	0
448	20240911	115700	70833960	9310	9310	9310	9310	1
449	20240911	115600	70824650	9280	9280	9280	9280	0
450	20240911	115500	70824650	9280	9280	9280	9280	0
451	20240911	115400	70824650	9280	9280	9280	9280	0
452	20240911	115300	70824650	9280	9280	9280	9280	0
453	20240911	115200	70824650	9280	9280	9280	9280	0
454	20240911	115100	70824650	9280	9280	9280	9280	0
455	20240911	115000	70824650	9280	9300	9300	9280	969
456	20240911	114900	61816620	9300	9300	9300	9300	0
457	20240911	114800	61816620	9300	9300	9300	9300	0
458	20240911	114700	61816620	9300	9300	9300	9300	0
459	20240911	114600	61816620	9300	9300	9300	9300	0
460	20240911	114500	61816620	9300	9300	9300	9300	0
461	20240911	114400	61816620	9300	9300	9300	9300	0
462	20240911	114300	61816620	9300	9300	9300	9300	0
463	20240911	114200	61816620	9300	9300	9300	9300	0
464	20240911	114100	61816620	9300	9300	9300	9300	0
465	20240911	114000	61816620	9300	9300	9300	9300	0
466	20240911	113900	61816620	9300	9300	9300	9300	0
467	20240911	113800	61816620	9300	9300	9300	9300	0
468	20240911	113700	61816620	9300	9300	9300	9300	0
469	20240911	113600	61816620	9300	9300	9300	9300	0
470	20240911	113500	61816620	9300	9300	9300	9300	0
471	20240911	113400	61816620	9300	9300	9300	9300	100
472	20240911	113300	60886620	9300	9300	9300	9300	4
473	20240911	113200	60849420	9300	9300	9300	9300	0
474	20240911	113100	60849420	9300	9300	9300	9300	40
475	20240911	113000	60477420	9300	9300	9300	9300	0
476	20240911	112900	60477420	9300	9300	9300	9300	0
477	20240911	112800	60477420	9300	9300	9300	9300	0
478	20240911	112700	60477420	9300	9300	9300	9300	0
479	20240911	112600	60477420	9300	9300	9300	9300	0
480	20240911	112500	60477420	9300	9300	9300	9300	1
481	20240911	112400	60468120	9280	9280	9280	9280	0
482	20240911	112300	60468120	9280	9280	9280	9280	0
483	20240911	112200	60468120	9280	9280	9280	9280	0
484	20240911	112100	60468120	9280	9280	9280	9280	0
485	20240911	112000	60468120	9280	9280	9280	9280	0
486	20240911	111900	60468120	9280	9280	9280	9280	1
487	20240911	111800	60458840	9300	9300	9300	9300	0
488	20240911	111700	60458840	9300	9290	9300	9290	37
489	20240911	111600	60115100	9290	9290	9290	9290	0
490	20240911	111500	60115100	9290	9290	9290	9290	0
491	20240911	111400	60115100	9290	9290	9290	9290	0
492	20240911	111300	60115100	9290	9290	9290	9290	0
493	20240911	111200	60115100	9290	9290	9290	9290	0
494	20240911	111100	60115100	9290	9290	9290	9290	23
495	20240911	111000	59901430	9280	9280	9280	9280	0
496	20240911	110900	59901430	9280	9280	9280	9280	0
497	20240911	110800	59901430	9280	9280	9280	9280	0
498	20240911	110700	59901430	9280	9280	9280	9280	0
499	20240911	110600	59901430	9280	9280	9280	9280	0
500	20240911	110500	59901430	9280	9280	9280	9280	81
501	20240911	110400	59149750	9290	9290	9290	9290	0
502	20240911	110300	59149750	9290	9290	9290	9290	2
503	20240911	110200	59131170	9300	9300	9300	9300	0
504	20240911	110100	59131170	9300	9300	9300	9300	0
505	20240911	110000	59131170	9300	9300	9300	9300	170
506	20240911	105900	57550170	9320	9320	9320	9320	0
507	20240911	105800	57550170	9320	9320	9320	9320	0
508	20240911	105700	57550170	9320	9320	9320	9320	0
509	20240911	105600	57550170	9320	9320	9320	9320	0
510	20240911	105500	57550170	9320	9320	9320	9320	0
511	20240911	105400	57550170	9320	9320	9320	9320	0
512	20240911	105300	57550170	9320	9320	9320	9320	2
513	20240911	105200	57531530	9320	9320	9320	9320	0
514	20240911	105100	57531530	9320	9320	9320	9320	0
515	20240911	105000	57531530	9320	9320	9320	9320	1
516	20240911	104900	57522210	9310	9310	9310	9310	2
517	20240911	104800	57503590	9320	9320	9320	9320	0
518	20240911	104700	57503590	9320	9320	9320	9320	0
519	20240911	104600	57503590	9320	9320	9320	9320	0
520	20240911	104500	57503590	9320	9320	9320	9320	10
521	20240911	104400	57410390	9330	9330	9330	9330	17
522	20240911	104300	57251780	9330	9330	9330	9330	0
523	20240911	104200	57251780	9330	9330	9330	9330	0
524	20240911	104100	57251780	9330	9330	9330	9330	0
525	20240911	104000	57251780	9330	9330	9330	9330	0
526	20240911	103900	57251780	9330	9330	9330	9330	0
527	20240911	103800	57251780	9330	9330	9330	9330	1
528	20240911	103700	57242450	9330	9330	9330	9330	107
529	20240911	103600	56244140	9330	9330	9330	9330	0
530	20240911	103500	56244140	9330	9330	9330	9330	0
531	20240911	103400	56244140	9330	9330	9330	9330	0
532	20240911	103300	56244140	9330	9330	9330	9330	106
533	20240911	103200	55255160	9350	9350	9350	9350	0
534	20240911	103100	55255160	9350	9350	9350	9350	0
535	20240911	103000	55255160	9350	9350	9350	9350	0
536	20240911	102900	55255160	9350	9350	9350	9350	0
537	20240911	102800	55255160	9350	9350	9350	9350	290
538	20240911	102700	52543660	9350	9350	9350	9350	1
539	20240911	102600	52534310	9350	9350	9350	9340	160
540	20240911	102500	51038370	9340	9340	9340	9340	2
541	20240911	102400	51019690	9340	9330	9340	9330	5
542	20240911	102300	50973010	9320	9320	9320	9320	0
543	20240911	102200	50973010	9320	9320	9320	9320	1
544	20240911	102100	50963690	9280	9280	9280	9280	0
545	20240911	102000	50963690	9280	9280	9280	9280	0
546	20240911	101900	50963690	9280	9300	9300	9280	998
547	20240911	101800	41698650	9350	9350	9350	9350	10
548	20240911	101700	41605150	9350	9350	9350	9350	100
549	20240911	101600	40670150	9350	9350	9350	9350	200
550	20240911	101500	38800150	9350	9350	9350	9350	1
551	20240911	101400	38790800	9350	9340	9350	9340	97
552	20240911	101300	37884320	9330	9310	9330	9310	1255
553	20240911	101200	26191800	9300	9300	9300	9300	744
554	20240911	101100	19272600	9290	9290	9290	9290	28
555	20240911	101000	19012480	9290	9290	9290	9290	72
556	20240911	100900	18343600	9290	9290	9290	9290	28
557	20240911	100800	18083480	9280	9280	9280	9280	33
558	20240911	100700	17777240	9280	9280	9280	9280	0
559	20240911	100600	17777240	9280	9280	9280	9280	0
560	20240911	100500	17777240	9280	9280	9280	9280	0
561	20240911	100400	17777240	9280	9280	9280	9280	0
562	20240911	100300	17777240	9280	9280	9280	9280	0
563	20240911	100200	17777240	9280	9280	9280	9280	0
564	20240911	100100	17777240	9280	9280	9280	9280	0
565	20240911	100000	17777240	9280	9280	9280	9280	0
566	20240911	095900	17777240	9280	9280	9280	9280	0
567	20240911	095800	17777240	9280	9280	9280	9280	0
568	20240911	095700	17777240	9280	9270	9280	9270	100
569	20240911	095600	16849740	9280	9280	9280	9280	0
570	20240911	095500	16849740	9280	9280	9280	9280	1357
571	20240911	095400	4256780	9290	9290	9290	9290	16
572	20240911	095300	4108140	9290	9290	9290	9290	6
573	20240911	095200	4052400	9290	9290	9290	9290	0
574	20240911	095100	4052400	9290	9290	9290	9290	4
575	20240911	095000	4015240	9290	9290	9290	9290	5
576	20240911	094900	3968790	9280	9280	9280	9280	0
577	20240911	094800	3968790	9280	9280	9280	9280	54
578	20240911	094700	3467670	9280	9280	9280	9280	0
579	20240911	094600	3467670	9280	9280	9280	9280	0
580	20240911	094500	3467670	9280	9280	9280	9280	1
581	20240911	094400	3458390	9280	9300	9300	9280	14
582	20240911	094300	3328450	9280	9280	9280	9280	10
583	20240911	094200	3235650	9280	9280	9280	9280	0
584	20240911	094100	3235650	9280	9280	9280	9280	50
585	20240911	094000	2771650	9300	9300	9300	9300	10
586	20240911	093900	2678650	9290	9290	9290	9290	0
587	20240911	093800	2678650	9290	9290	9290	9290	79
588	20240911	093700	1944740	9290	9250	9290	9250	65
589	20240911	093600	1341500	9280	9280	9280	9280	0
590	20240911	093500	1341500	9280	9280	9280	9280	0
591	20240911	093400	1341500	9280	9280	9280	9280	0
592	20240911	093300	1341500	9280	9280	9280	9280	0
593	20240911	093200	1341500	9280	9280	9280	9280	1
594	20240911	093100	1332220	9210	9210	9210	9210	0
595	20240911	093000	1332220	9210	9210	9210	9210	0
596	20240911	092900	1332220	9210	9210	9210	9210	0
597	20240911	092800	1332220	9210	9210	9210	9210	0
598	20240911	092700	1332220	9210	9220	9220	9210	18
599	20240911	092600	1166420	9270	9250	9270	9250	3
600	20240911	092500	1138640	9240	9240	9240	9240	1
601	20240911	092400	1129400	9290	9290	9290	9290	0
602	20240911	092300	1129400	9290	9270	9290	9270	3
603	20240911	092200	1101560	9260	9250	9260	9250	45
604	20240911	092100	685300	9250	9250	9250	9250	6
605	20240911	092000	629800	9290	9290	9290	9290	0
606	20240911	091900	629800	9290	9290	9290	9290	0
607	20240911	091800	629800	9290	9290	9290	9290	0
608	20240911	091700	629800	9290	9290	9290	9290	0
609	20240911	091600	629800	9290	9290	9290	9290	5
610	20240911	091500	583350	9290	9290	9290	9290	5
611	20240911	091400	536900	9310	9310	9310	9310	0
612	20240911	091300	536900	9310	9310	9310	9310	0
613	20240911	091200	536900	9310	9310	9310	9310	10
614	20240911	091100	443800	9310	9310	9310	9310	0
615	20240911	091000	443800	9310	9310	9310	9310	0
616	20240911	090900	443800	9310	9310	9310	9310	0
617	20240911	090800	443800	9310	9310	9310	9310	0
618	20240911	090700	443800	9310	9310	9310	9310	8
619	20240911	090600	369320	9310	9310	9310	9310	13
620	20240911	090500	248290	9330	9330	9330	9330	0
621	20240911	090400	248290	9330	9330	9330	9330	0
622	20240911	090300	248290	9330	9330	9330	9330	0
623	20240911	090200	248290	9330	9330	9330	9330	0
624	20240911	090100	248290	9330	9200	9330	9200	3
625	20240911	090000	220560	9190	9190	9190	9190	24