KissMeData/049430/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192800	127730510	9200	9200	9200	9200	333
3	20240910	192700	127730510	9200	9200	9200	9200	0
4	20240910	192600	127730510	9200	9200	9200	9200	0
5	20240910	192500	127730510	9200	9200	9200	9200	0
6	20240910	192400	127730510	9200	9200	9200	9200	0
7	20240910	192300	127730510	9200	9200	9200	9200	0
8	20240910	192200	127730510	9200	9200	9200	9200	0
9	20240910	192100	127730510	9200	9200	9200	9200	0
10	20240910	192000	127730510	9200	9200	9200	9200	0
11	20240910	191900	127730510	9200	9200	9200	9200	0
12	20240910	191800	127730510	9200	9200	9200	9200	0
13	20240910	191700	127730510	9200	9200	9200	9200	0
14	20240910	191600	127730510	9200	9200	9200	9200	0
15	20240910	191500	127730510	9200	9200	9200	9200	0
16	20240910	191400	127730510	9200	9200	9200	9200	0
17	20240910	191300	127730510	9200	9200	9200	9200	0
18	20240910	191200	127730510	9200	9200	9200	9200	0
19	20240910	191100	127730510	9200	9200	9200	9200	0
20	20240910	191000	127730510	9200	9200	9200	9200	0
21	20240910	190900	127730510	9200	9200	9200	9200	0
22	20240910	190800	127730510	9200	9200	9200	9200	0
23	20240910	190700	127730510	9200	9200	9200	9200	0
24	20240910	190600	127730510	9200	9200	9200	9200	0
25	20240910	190500	127730510	9200	9200	9200	9200	0
26	20240910	190400	127730510	9200	9200	9200	9200	0
27	20240910	190300	127730510	9200	9200	9200	9200	0
28	20240910	190200	127730510	9200	9200	9200	9200	0
29	20240910	190100	127730510	9200	9200	9200	9200	0
30	20240910	190000	127730510	9200	9200	9200	9200	0
31	20240910	185900	127730510	9200	9200	9200	9200	0
32	20240910	185800	127730510	9200	9200	9200	9200	333
33	20240910	185700	127730510	9200	9200	9200	9200	0
34	20240910	185600	127730510	9200	9200	9200	9200	0
35	20240910	185500	127730510	9200	9200	9200	9200	0
36	20240910	185400	127730510	9200	9200	9200	9200	0
37	20240910	185300	127730510	9200	9200	9200	9200	0
38	20240910	185200	127730510	9200	9200	9200	9200	0
39	20240910	185100	127730510	9200	9200	9200	9200	0
40	20240910	185000	127730510	9200	9200	9200	9200	0
41	20240910	184900	127730510	9200	9200	9200	9200	0
42	20240910	184800	127730510	9200	9200	9200	9200	0
43	20240910	184700	127730510	9200	9200	9200	9200	0
44	20240910	184600	127730510	9200	9200	9200	9200	0
45	20240910	184500	127730510	9200	9200	9200	9200	0
46	20240910	184400	127730510	9200	9200	9200	9200	0
47	20240910	184300	127730510	9200	9200	9200	9200	0
48	20240910	184200	127730510	9200	9200	9200	9200	0
49	20240910	184100	127730510	9200	9200	9200	9200	0
50	20240910	184000	127730510	9200	9200	9200	9200	0
51	20240910	183900	127730510	9200	9200	9200	9200	0
52	20240910	183800	127730510	9200	9200	9200	9200	0
53	20240910	183700	127730510	9200	9200	9200	9200	0
54	20240910	183600	127730510	9200	9200	9200	9200	0
55	20240910	183500	127730510	9200	9200	9200	9200	0
56	20240910	183400	127730510	9200	9200	9200	9200	0
57	20240910	183300	127730510	9200	9200	9200	9200	0
58	20240910	183200	127730510	9200	9200	9200	9200	0
59	20240910	183100	127730510	9200	9200	9200	9200	0
60	20240910	183000	127730510	9200	9200	9200	9200	0
61	20240910	182900	127730510	9200	9200	9200	9200	0
62	20240910	182800	127730510	9200	9200	9200	9200	333
63	20240910	182700	127730510	9200	9200	9200	9200	0
64	20240910	182600	127730510	9200	9200	9200	9200	0
65	20240910	182500	127730510	9200	9200	9200	9200	0
66	20240910	182400	127730510	9200	9200	9200	9200	0
67	20240910	182300	127730510	9200	9200	9200	9200	0
68	20240910	182200	127730510	9200	9200	9200	9200	0
69	20240910	182100	127730510	9200	9200	9200	9200	0
70	20240910	182000	127730510	9200	9200	9200	9200	0
71	20240910	181900	127730510	9200	9200	9200	9200	0
72	20240910	181800	127730510	9200	9200	9200	9200	0
73	20240910	181700	127730510	9200	9200	9200	9200	0
74	20240910	181600	127730510	9200	9200	9200	9200	0
75	20240910	181500	127730510	9200	9200	9200	9200	0
76	20240910	181400	127730510	9200	9200	9200	9200	0
77	20240910	181300	127730510	9200	9200	9200	9200	0
78	20240910	181200	127730510	9200	9200	9200	9200	0
79	20240910	181100	127730510	9200	9200	9200	9200	0
80	20240910	181000	127730510	9200	9200	9200	9200	0
81	20240910	180900	127730510	9200	9200	9200	9200	0
82	20240910	180800	127730510	9200	9200	9200	9200	0
83	20240910	180700	127730510	9200	9200	9200	9200	0
84	20240910	180600	127730510	9200	9200	9200	9200	0
85	20240910	180500	127730510	9200	9200	9200	9200	0
86	20240910	180400	127730510	9200	9200	9200	9200	0
87	20240910	180300	127730510	9200	9200	9200	9200	0
88	20240910	180200	127730510	9200	9200	9200	9200	0
89	20240910	180100	127730510	9200	9200	9200	9200	0
90	20240910	180000	127730510	9200	9200	9200	9200	0
91	20240910	175900	127730510	9200	9200	9200	9200	0
92	20240910	175800	127730510	9200	9200	9200	9200	333
93	20240910	175700	127730510	9200	9200	9200	9200	0
94	20240910	175600	127730510	9200	9200	9200	9200	0
95	20240910	175500	127730510	9200	9200	9200	9200	0
96	20240910	175400	127730510	9200	9200	9200	9200	0
97	20240910	175300	127730510	9200	9200	9200	9200	0
98	20240910	175200	127730510	9200	9200	9200	9200	0
99	20240910	175100	127730510	9200	9200	9200	9200	0
100	20240910	175000	127730510	9200	9200	9200	9200	0
101	20240910	174900	127730510	9200	9200	9200	9200	0
102	20240910	174800	127730510	9200	9200	9200	9200	0
103	20240910	174700	127730510	9200	9200	9200	9200	0
104	20240910	174600	127730510	9200	9200	9200	9200	0
105	20240910	174500	127730510	9200	9200	9200	9200	0
106	20240910	174400	127730510	9200	9200	9200	9200	0
107	20240910	174300	127730510	9200	9200	9200	9200	0
108	20240910	174200	127730510	9200	9200	9200	9200	0
109	20240910	174100	127730510	9200	9200	9200	9200	0
110	20240910	174000	127730510	9200	9200	9200	9200	0
111	20240910	173900	127730510	9200	9200	9200	9200	0
112	20240910	173800	127730510	9200	9200	9200	9200	0
113	20240910	173700	127730510	9200	9200	9200	9200	0
114	20240910	173600	127730510	9200	9200	9200	9200	0
115	20240910	173500	127730510	9200	9200	9200	9200	0
116	20240910	173400	127730510	9200	9200	9200	9200	0
117	20240910	173300	127730510	9200	9200	9200	9200	0
118	20240910	173200	127730510	9200	9200	9200	9200	0
119	20240910	173100	127730510	9200	9200	9200	9200	0
120	20240910	173000	127730510	9200	9200	9200	9200	0
121	20240910	172900	127730510	9200	9200	9200	9200	0
122	20240910	172800	127730510	9200	9200	9200	9200	333
123	20240910	172700	127730510	9200	9200	9200	9200	0
124	20240910	172600	127730510	9200	9200	9200	9200	0
125	20240910	172500	127730510	9200	9200	9200	9200	0
126	20240910	172400	127730510	9200	9200	9200	9200	0
127	20240910	172300	127730510	9200	9200	9200	9200	0
128	20240910	172200	127730510	9200	9200	9200	9200	0
129	20240910	172100	127730510	9200	9200	9200	9200	0
130	20240910	172000	127730510	9200	9200	9200	9200	0
131	20240910	171900	127730510	9200	9200	9200	9200	0
132	20240910	171800	127730510	9200	9200	9200	9200	0
133	20240910	171700	127730510	9200	9200	9200	9200	0
134	20240910	171600	127730510	9200	9200	9200	9200	0
135	20240910	171500	127730510	9200	9200	9200	9200	0
136	20240910	171400	127730510	9200	9200	9200	9200	0
137	20240910	171300	127730510	9200	9200	9200	9200	0
138	20240910	171200	127730510	9200	9200	9200	9200	0
139	20240910	171100	127730510	9200	9200	9200	9200	0
140	20240910	171000	127730510	9200	9200	9200	9200	0
141	20240910	170900	127730510	9200	9200	9200	9200	0
142	20240910	170800	127730510	9200	9200	9200	9200	0
143	20240910	170700	127730510	9200	9200	9200	9200	0
144	20240910	170600	127730510	9200	9200	9200	9200	0
145	20240910	170500	127730510	9200	9200	9200	9200	0
146	20240910	170400	127730510	9200	9200	9200	9200	0
147	20240910	170300	127730510	9200	9200	9200	9200	0
148	20240910	170200	127730510	9200	9200	9200	9200	0
149	20240910	170100	127730510	9200	9200	9200	9200	0
150	20240910	170000	127730510	9200	9200	9200	9200	0
151	20240910	165900	127730510	9200	9200	9200	9200	0
152	20240910	165800	127730510	9200	9200	9200	9200	333
153	20240910	165700	127730510	9200	9200	9200	9200	0
154	20240910	165600	127730510	9200	9200	9200	9200	0
155	20240910	165500	127730510	9200	9200	9200	9200	0
156	20240910	165400	127730510	9200	9200	9200	9200	0
157	20240910	165300	127730510	9200	9200	9200	9200	0
158	20240910	165200	127730510	9200	9200	9200	9200	0
159	20240910	165100	127730510	9200	9200	9200	9200	0
160	20240910	165000	127730510	9200	9200	9200	9200	0
161	20240910	164900	127730510	9200	9200	9200	9200	0
162	20240910	164800	127730510	9200	9200	9200	9200	0
163	20240910	164700	127730510	9200	9200	9200	9200	0
164	20240910	164600	127730510	9200	9200	9200	9200	0
165	20240910	164500	127730510	9200	9200	9200	9200	0
166	20240910	164400	127730510	9200	9200	9200	9200	0
167	20240910	164300	127730510	9200	9200	9200	9200	0
168	20240910	164200	127730510	9200	9200	9200	9200	0
169	20240910	164100	127730510	9200	9200	9200	9200	0
170	20240910	164000	127730510	9200	9200	9200	9200	0
171	20240910	163900	127730510	9200	9200	9200	9200	0
172	20240910	163800	127730510	9200	9200	9200	9200	0
173	20240910	163700	127730510	9200	9200	9200	9200	0
174	20240910	163600	127730510	9200	9200	9200	9200	0
175	20240910	163500	127730510	9200	9200	9200	9200	0
176	20240910	163400	127730510	9200	9200	9200	9200	0
177	20240910	163300	127730510	9200	9200	9200	9200	0
178	20240910	163200	127730510	9200	9200	9200	9200	0
179	20240910	163100	127730510	9200	9200	9200	9200	0
180	20240910	163000	127730510	9200	9200	9200	9200	0
181	20240910	162900	127730510	9200	9200	9200	9200	0
182	20240910	162800	127730510	9200	9200	9200	9200	333
183	20240910	162700	127730510	9200	9200	9200	9200	0
184	20240910	162600	127730510	9200	9200	9200	9200	0
185	20240910	162500	127730510	9200	9200	9200	9200	0
186	20240910	162400	127730510	9200	9200	9200	9200	0
187	20240910	162300	127730510	9200	9200	9200	9200	0
188	20240910	162200	127730510	9200	9200	9200	9200	0
189	20240910	162100	127730510	9200	9200	9200	9200	0
190	20240910	162000	127730510	9200	9200	9200	9200	0
191	20240910	161900	127730510	9200	9200	9200	9200	0
192	20240910	161800	127730510	9200	9200	9200	9200	0
193	20240910	161700	127730510	9200	9200	9200	9200	0
194	20240910	161600	127730510	9200	9200	9200	9200	0
195	20240910	161500	127730510	9200	9200	9200	9200	0
196	20240910	161400	127730510	9200	9200	9200	9200	0
197	20240910	161300	127730510	9200	9200	9200	9200	0
198	20240910	161200	127730510	9200	9200	9200	9200	0
199	20240910	161100	127730510	9200	9200	9200	9200	0
200	20240910	161000	127730510	9200	9200	9200	9200	0
201	20240910	160900	127730510	9200	9200	9200	9200	0
202	20240910	160800	127730510	9200	9200	9200	9200	0
203	20240910	160700	127730510	9200	9200	9200	9200	0
204	20240910	160600	127730510	9200	9200	9200	9200	0
205	20240910	160500	127730510	9200	9200	9200	9200	0
206	20240910	160400	127730510	9200	9200	9200	9200	0
207	20240910	160300	127730510	9200	9200	9200	9200	0
208	20240910	160200	127730510	9200	9200	9200	9200	0
209	20240910	160100	127730510	9200	9200	9200	9200	0
210	20240910	160000	127730510	9200	9200	9200	9200	0
211	20240910	155900	127730510	9200	9200	9200	9200	0
212	20240910	155800	127730510	9200	9200	9200	9200	333
213	20240910	155700	127730510	9200	9200	9200	9200	0
214	20240910	155600	127730510	9200	9200	9200	9200	0
215	20240910	155500	127730510	9200	9200	9200	9200	0
216	20240910	155400	127730510	9200	9200	9200	9200	0
217	20240910	155300	127730510	9200	9200	9200	9200	0
218	20240910	155200	127730510	9200	9200	9200	9200	0
219	20240910	155100	127730510	9200	9200	9200	9200	0
220	20240910	155000	127730510	9200	9200	9200	9200	0
221	20240910	154900	127730510	9200	9200	9200	9200	0
222	20240910	154800	127730510	9200	9200	9200	9200	0
223	20240910	154700	127730510	9200	9200	9200	9200	0
224	20240910	154600	127730510	9200	9200	9200	9200	0
225	20240910	154500	127730510	9200	9200	9200	9200	0
226	20240910	154400	127730510	9200	9200	9200	9200	0
227	20240910	154300	127730510	9200	9200	9200	9200	0
228	20240910	154200	127730510	9200	9200	9200	9200	0
229	20240910	154100	127730510	9200	9200	9200	9200	0
230	20240910	154000	127730510	9200	9200	9200	9200	0
231	20240910	153900	127730510	9200	9200	9200	9200	0
232	20240910	153800	127730510	9200	9200	9200	9200	0
233	20240910	153700	127730510	9200	9200	9200	9200	0
234	20240910	153600	127730510	9200	9200	9200	9200	0
235	20240910	153500	127730510	9200	9200	9200	9200	0
236	20240910	153400	127730510	9200	9200	9200	9200	0
237	20240910	153300	127730510	9200	9200	9200	9200	0
238	20240910	153200	127730510	9200	9200	9200	9200	0
239	20240910	153100	127730510	9200	9200	9200	9200	0
240	20240910	153000	127730510	9200	9200	9200	9200	333
241	20240910	152900	124666910	9200	9200	9200	9200	0
242	20240910	152800	124666910	9200	9200	9200	9200	0
243	20240910	152700	124666910	9200	9200	9200	9200	0
244	20240910	152600	124666910	9200	9200	9200	9200	0
245	20240910	152500	124666910	9200	9200	9200	9200	0
246	20240910	152400	124666910	9200	9200	9200	9200	0
247	20240910	152300	124666910	9200	9200	9200	9200	0
248	20240910	152200	124666910	9200	9200	9200	9200	0
249	20240910	152100	124666910	9200	9200	9200	9200	0
250	20240910	152000	124666910	9200	9200	9200	9200	0
251	20240910	151900	124666910	9200	9200	9200	9200	20
252	20240910	151800	124482910	9200	9170	9200	9170	12
253	20240910	151700	124372810	9180	9180	9180	9180	10
254	20240910	151600	124281010	9170	9200	9200	9170	21
255	20240910	151500	124088310	9160	9160	9160	9160	0
256	20240910	151400	124088310	9160	9160	9160	9160	35
257	20240910	151300	123767710	9150	9150	9150	9150	10
258	20240910	151200	123676210	9150	9150	9150	9150	500
259	20240910	151100	119101210	9200	9200	9200	9200	0
260	20240910	151000	119101210	9200	9170	9200	9160	264
261	20240910	150900	116681460	9180	9180	9180	9180	0
262	20240910	150800	116681460	9180	9180	9180	9180	0
263	20240910	150700	116681460	9180	9180	9180	9180	0
264	20240910	150600	116681460	9180	9210	9210	9180	17
265	20240910	150500	116525250	9190	9190	9190	9190	1
266	20240910	150400	116516060	9230	9230	9230	9230	5
267	20240910	150300	116469910	9210	9210	9210	9210	150
268	20240910	150200	115088410	9180	9190	9190	9180	26
269	20240910	150100	114849480	9190	9200	9200	9190	16
270	20240910	150000	114702340	9200	9200	9200	9200	0
271	20240910	145900	114702340	9200	9200	9200	9200	0
272	20240910	145800	114702340	9200	9200	9200	9200	0
273	20240910	145700	114702340	9200	9200	9200	9200	60
274	20240910	145600	114150340	9210	9210	9210	9210	0
275	20240910	145500	114150340	9210	9210	9210	9210	0
276	20240910	145400	114150340	9210	9210	9210	9210	0
277	20240910	145300	114150340	9210	9210	9210	9210	0
278	20240910	145200	114150340	9210	9210	9210	9210	25
279	20240910	145100	113920090	9280	9280	9280	9280	0
280	20240910	145000	113920090	9280	9280	9280	9280	0
281	20240910	144900	113920090	9280	9280	9280	9280	1
282	20240910	144800	113910810	9220	9220	9220	9220	10
283	20240910	144700	113818610	9220	9220	9220	9220	0
284	20240910	144600	113818610	9220	9220	9220	9220	0
285	20240910	144500	113818610	9220	9220	9220	9220	42
286	20240910	144400	113431370	9190	9190	9190	9190	0
287	20240910	144300	113431370	9190	9190	9190	9190	54
288	20240910	144200	112935110	9170	9190	9190	9170	292
289	20240910	144100	110252030	9180	9240	9240	9180	2856
290	20240910	144000	83953580	9240	9240	9240	9240	0
291	20240910	143900	83953580	9240	9240	9240	9240	1
292	20240910	143800	83944340	9250	9250	9250	9250	0
293	20240910	143700	83944340	9250	9250	9250	9250	4
294	20240910	143600	83907340	9240	9240	9240	9240	0
295	20240910	143500	83907340	9240	9260	9260	9240	300
296	20240910	143400	81133200	9270	9270	9270	9270	0
297	20240910	143300	81133200	9270	9270	9270	9270	0
298	20240910	143200	81133200	9270	9270	9270	9270	0
299	20240910	143100	81133200	9270	9270	9270	9270	0
300	20240910	143000	81133200	9270	9290	9290	9270	2
301	20240910	142900	81114640	9290	9290	9290	9290	0
302	20240910	142800	81114640	9290	9290	9290	9290	50
303	20240910	142700	80650140	9280	9280	9280	9280	0
304	20240910	142600	80650140	9280	9280	9280	9280	0
305	20240910	142500	80650140	9280	9280	9280	9280	0
306	20240910	142400	80650140	9280	9280	9280	9280	40
307	20240910	142300	80278940	9280	9280	9280	9280	0
308	20240910	142200	80278940	9280	9280	9280	9280	0
309	20240910	142100	80278940	9280	9280	9280	9280	0
310	20240910	142000	80278940	9280	9280	9280	9280	15
311	20240910	141900	80139740	9300	9300	9300	9300	0
312	20240910	141800	80139740	9300	9300	9300	9300	0
313	20240910	141700	80139740	9300	9300	9300	9300	2
314	20240910	141600	80121140	9300	9300	9300	9300	0
315	20240910	141500	80121140	9300	9300	9300	9300	0
316	20240910	141400	80121140	9300	9300	9300	9300	0
317	20240910	141300	80121140	9300	9300	9300	9300	1
318	20240910	141200	80111840	9280	9280	9280	9280	0
319	20240910	141100	80111840	9280	9280	9280	9280	0
320	20240910	141000	80111840	9280	9280	9280	9280	0
321	20240910	140900	80111840	9280	9280	9280	9280	0
322	20240910	140800	80111840	9280	9280	9280	9280	15
323	20240910	140700	79972640	9260	9260	9260	9260	0
324	20240910	140600	79972640	9260	9260	9260	9260	0
325	20240910	140500	79972640	9260	9260	9260	9260	0
326	20240910	140400	79972640	9260	9260	9260	9260	0
327	20240910	140300	79972640	9260	9260	9260	9260	0
328	20240910	140200	79972640	9260	9260	9260	9260	0
329	20240910	140100	79972640	9260	9260	9260	9260	0
330	20240910	140000	79972640	9260	9260	9260	9260	0
331	20240910	135900	79972640	9260	9260	9260	9260	0
332	20240910	135800	79972640	9260	9260	9260	9260	0
333	20240910	135700	79972640	9260	9260	9260	9260	0
334	20240910	135600	79972640	9260	9260	9260	9260	0
335	20240910	135500	79972640	9260	9260	9260	9260	118
336	20240910	135400	78879960	9260	9260	9260	9260	0
337	20240910	135300	78879960	9260	9260	9260	9260	0
338	20240910	135200	78879960	9260	9260	9260	9260	0
339	20240910	135100	78879960	9260	9260	9260	9260	0
340	20240910	135000	78879960	9260	9260	9260	9260	0
341	20240910	134900	78879960	9260	9260	9260	9260	0
342	20240910	134800	78879960	9260	9260	9260	9260	10
343	20240910	134700	78787360	9240	9240	9240	9240	0
344	20240910	134600	78787360	9240	9240	9240	9240	0
345	20240910	134500	78787360	9240	9240	9240	9240	0
346	20240910	134400	78787360	9240	9240	9240	9240	0
347	20240910	134300	78787360	9240	9240	9240	9240	0
348	20240910	134200	78787360	9240	9240	9240	9240	0
349	20240910	134100	78787360	9240	9240	9240	9240	0
350	20240910	134000	78787360	9240	9240	9240	9240	11
351	20240910	133900	78685720	9240	9240	9240	9240	0
352	20240910	133800	78685720	9240	9250	9250	9240	240
353	20240910	133700	76466070	9250	9250	9250	9250	0
354	20240910	133600	76466070	9250	9250	9250	9250	0
355	20240910	133500	76466070	9250	9250	9250	9250	0
356	20240910	133400	76466070	9250	9250	9250	9250	0
357	20240910	133300	76466070	9250	9250	9250	9250	0
358	20240910	133200	76466070	9250	9250	9250	9250	0
359	20240910	133100	76466070	9250	9250	9250	9250	0
360	20240910	133000	76466070	9250	9250	9250	9250	0
361	20240910	132900	76466070	9250	9250	9250	9250	0
362	20240910	132800	76466070	9250	9250	9250	9250	0
363	20240910	132700	76466070	9250	9250	9250	9250	0
364	20240910	132600	76466070	9250	9250	9250	9250	0
365	20240910	132500	76466070	9250	9250	9250	9250	0
366	20240910	132400	76466070	9250	9250	9250	9250	0
367	20240910	132300	76466070	9250	9250	9250	9250	0
368	20240910	132200	76466070	9250	9250	9250	9250	0
369	20240910	132100	76466070	9250	9250	9250	9250	130
370	20240910	132000	75263570	9250	9300	9300	9250	1476
371	20240910	131900	61597680	9280	9280	9280	9280	0
372	20240910	131800	61597680	9280	9280	9280	9280	0
373	20240910	131700	61597680	9280	9280	9280	9280	0
374	20240910	131600	61597680	9280	9280	9280	9280	0
375	20240910	131500	61597680	9280	9280	9280	9280	0
376	20240910	131400	61597680	9280	9280	9280	9280	0
377	20240910	131300	61597680	9280	9280	9280	9280	0
378	20240910	131200	61597680	9280	9280	9280	9280	0
379	20240910	131100	61597680	9280	9280	9280	9280	0
380	20240910	131000	61597680	9280	9280	9280	9280	0
381	20240910	130900	61597680	9280	9280	9280	9280	0
382	20240910	130800	61597680	9280	9280	9280	9280	0
383	20240910	130700	61597680	9280	9280	9280	9280	0
384	20240910	130600	61597680	9280	9280	9280	9280	0
385	20240910	130500	61597680	9280	9280	9280	9280	0
386	20240910	130400	61597680	9280	9280	9280	9280	1
387	20240910	130300	61588400	9280	9280	9280	9280	0
388	20240910	130200	61588400	9280	9280	9280	9280	0
389	20240910	130100	61588400	9280	9280	9280	9280	0
390	20240910	130000	61588400	9280	9280	9280	9280	0
391	20240910	125900	61588400	9280	9270	9280	9270	346
392	20240910	125800	58379210	9270	9270	9270	9270	0
393	20240910	125700	58379210	9270	9310	9310	9270	1341
394	20240910	125600	45929510	9310	9310	9310	9310	0
395	20240910	125500	45929510	9310	9310	9310	9310	0
396	20240910	125400	45929510	9310	9310	9310	9310	0
397	20240910	125300	45929510	9310	9310	9310	9310	0
398	20240910	125200	45929510	9310	9310	9310	9310	0
399	20240910	125100	45929510	9310	9310	9310	9310	0
400	20240910	125000	45929510	9310	9310	9310	9310	0
401	20240910	124900	45929510	9310	9310	9310	9310	14
402	20240910	124800	45799170	9300	9300	9300	9300	0
403	20240910	124700	45799170	9300	9300	9300	9300	0
404	20240910	124600	45799170	9300	9300	9300	9300	0
405	20240910	124500	45799170	9300	9300	9300	9300	0
406	20240910	124400	45799170	9300	9300	9300	9300	0
407	20240910	124300	45799170	9300	9300	9300	9300	0
408	20240910	124200	45799170	9300	9300	9300	9300	0
409	20240910	124100	45799170	9300	9300	9300	9300	144
410	20240910	124000	44459970	9310	9310	9310	9310	0
411	20240910	123900	44459970	9310	9310	9310	9310	0
412	20240910	123800	44459970	9310	9310	9310	9310	236
413	20240910	123700	42262810	9290	9290	9290	9290	0
414	20240910	123600	42262810	9290	9290	9290	9290	0
415	20240910	123500	42262810	9290	9290	9290	9290	0
416	20240910	123400	42262810	9290	9290	9290	9290	0
417	20240910	123300	42262810	9290	9290	9290	9290	0
418	20240910	123200	42262810	9290	9290	9290	9290	0
419	20240910	123100	42262810	9290	9290	9290	9290	0
420	20240910	123000	42262810	9290	9290	9290	9290	0
421	20240910	122900	42262810	9290	9310	9310	9290	839
422	20240910	122800	34460420	9320	9320	9320	9320	0
423	20240910	122700	34460420	9320	9320	9320	9320	0
424	20240910	122600	34460420	9320	9320	9320	9320	0
425	20240910	122500	34460420	9320	9320	9320	9320	0
426	20240910	122400	34460420	9320	9320	9320	9320	0
427	20240910	122300	34460420	9320	9320	9320	9320	0
428	20240910	122200	34460420	9320	9320	9320	9320	0
429	20240910	122100	34460420	9320	9320	9320	9320	0
430	20240910	122000	34460420	9320	9320	9320	9320	16
431	20240910	121900	34311300	9350	9350	9350	9350	0
432	20240910	121800	34311300	9350	9350	9350	9350	0
433	20240910	121700	34311300	9350	9350	9350	9350	0
434	20240910	121600	34311300	9350	9350	9350	9350	0
435	20240910	121500	34311300	9350	9350	9350	9350	0
436	20240910	121400	34311300	9350	9350	9350	9350	0
437	20240910	121300	34311300	9350	9350	9350	9350	0
438	20240910	121200	34311300	9350	9350	9350	9350	0
439	20240910	121100	34311300	9350	9350	9350	9350	0
440	20240910	121000	34311300	9350	9350	9350	9350	0
441	20240910	120900	34311300	9350	9350	9350	9350	10
442	20240910	120800	34217800	9300	9300	9300	9300	0
443	20240910	120700	34217800	9300	9300	9300	9300	0
444	20240910	120600	34217800	9300	9310	9310	9300	86
445	20240910	120500	33417210	9350	9350	9350	9350	0
446	20240910	120400	33417210	9350	9350	9350	9350	0
447	20240910	120300	33417210	9350	9350	9350	9350	0
448	20240910	120200	33417210	9350	9350	9350	9350	0
449	20240910	120100	33417210	9350	9350	9350	9350	0
450	20240910	120000	33417210	9350	9350	9350	9350	0
451	20240910	115900	33417210	9350	9350	9350	9350	0
452	20240910	115800	33417210	9350	9350	9350	9350	0
453	20240910	115700	33417210	9350	9350	9350	9350	0
454	20240910	115600	33417210	9350	9350	9350	9350	0
455	20240910	115500	33417210	9350	9350	9350	9350	0
456	20240910	115400	33417210	9350	9350	9350	9350	0
457	20240910	115300	33417210	9350	9350	9350	9350	0
458	20240910	115200	33417210	9350	9350	9350	9350	0
459	20240910	115100	33417210	9350	9350	9350	9350	1
460	20240910	115000	33407860	9350	9350	9350	9350	1
461	20240910	114900	33398510	9350	9350	9350	9350	0
462	20240910	114800	33398510	9350	9350	9350	9350	0
463	20240910	114700	33398510	9350	9350	9350	9350	0
464	20240910	114600	33398510	9350	9350	9350	9350	0
465	20240910	114500	33398510	9350	9350	9350	9350	0
466	20240910	114400	33398510	9350	9350	9350	9350	1
467	20240910	114300	33389160	9320	9320	9320	9320	0
468	20240910	114200	33389160	9320	9320	9320	9320	0
469	20240910	114100	33389160	9320	9320	9320	9320	0
470	20240910	114000	33389160	9320	9320	9320	9320	0
471	20240910	113900	33389160	9320	9320	9320	9320	0
472	20240910	113800	33389160	9320	9320	9320	9320	0
473	20240910	113700	33389160	9320	9320	9320	9320	0
474	20240910	113600	33389160	9320	9320	9320	9320	0
475	20240910	113500	33389160	9320	9320	9320	9320	0
476	20240910	113400	33389160	9320	9320	9320	9320	0
477	20240910	113300	33389160	9320	9320	9320	9320	0
478	20240910	113200	33389160	9320	9320	9320	9320	0
479	20240910	113100	33389160	9320	9320	9320	9320	0
480	20240910	113000	33389160	9320	9320	9320	9320	0
481	20240910	112900	33389160	9320	9320	9320	9320	0
482	20240910	112800	33389160	9320	9320	9320	9320	0
483	20240910	112700	33389160	9320	9320	9320	9320	0
484	20240910	112600	33389160	9320	9320	9320	9320	0
485	20240910	112500	33389160	9320	9320	9320	9320	0
486	20240910	112400	33389160	9320	9320	9320	9320	0
487	20240910	112300	33389160	9320	9320	9320	9320	0
488	20240910	112200	33389160	9320	9320	9320	9320	0
489	20240910	112100	33389160	9320	9320	9320	9320	0
490	20240910	112000	33389160	9320	9320	9320	9320	0
491	20240910	111900	33389160	9320	9320	9320	9320	0
492	20240910	111800	33389160	9320	9320	9320	9320	0
493	20240910	111700	33389160	9320	9320	9320	9320	0
494	20240910	111600	33389160	9320	9320	9320	9320	0
495	20240910	111500	33389160	9320	9320	9320	9320	0
496	20240910	111400	33389160	9320	9320	9320	9320	0
497	20240910	111300	33389160	9320	9320	9320	9320	0
498	20240910	111200	33389160	9320	9320	9320	9320	0
499	20240910	111100	33389160	9320	9320	9320	9320	0
500	20240910	111000	33389160	9320	9320	9320	9320	0
501	20240910	110900	33389160	9320	9320	9320	9320	535
502	20240910	110800	28402960	9330	9330	9330	9330	0
503	20240910	110700	28402960	9330	9330	9330	9330	0
504	20240910	110600	28402960	9330	9330	9330	9330	1
505	20240910	110500	28393630	9320	9320	9320	9320	0
506	20240910	110400	28393630	9320	9330	9330	9320	76
507	20240910	110300	27685250	9330	9330	9330	9330	0
508	20240910	110200	27685250	9330	9330	9330	9330	0
509	20240910	110100	27685250	9330	9330	9330	9330	0
510	20240910	110000	27685250	9330	9330	9330	9330	0
511	20240910	105900	27685250	9330	9330	9330	9330	0
512	20240910	105800	27685250	9330	9330	9330	9330	0
513	20240910	105700	27685250	9330	9330	9330	9330	0
514	20240910	105600	27685250	9330	9330	9330	9330	0
515	20240910	105500	27685250	9330	9330	9330	9330	0
516	20240910	105400	27685250	9330	9330	9330	9330	0
517	20240910	105300	27685250	9330	9330	9330	9330	0
518	20240910	105200	27685250	9330	9330	9330	9330	0
519	20240910	105100	27685250	9330	9330	9330	9330	0
520	20240910	105000	27685250	9330	9330	9330	9330	0
521	20240910	104900	27685250	9330	9330	9330	9330	0
522	20240910	104800	27685250	9330	9330	9330	9330	0
523	20240910	104700	27685250	9330	9330	9330	9330	0
524	20240910	104600	27685250	9330	9330	9330	9330	0
525	20240910	104500	27685250	9330	9330	9330	9330	0
526	20240910	104400	27685250	9330	9330	9330	9330	0
527	20240910	104300	27685250	9330	9330	9330	9330	0
528	20240910	104200	27685250	9330	9330	9330	9330	0
529	20240910	104100	27685250	9330	9350	9350	9330	20
530	20240910	104000	27498450	9410	9410	9410	9410	0
531	20240910	103900	27498450	9410	9410	9410	9410	0
532	20240910	103800	27498450	9410	9410	9410	9410	0
533	20240910	103700	27498450	9410	9410	9410	9410	0
534	20240910	103600	27498450	9410	9410	9410	9410	0
535	20240910	103500	27498450	9410	9410	9410	9410	2
536	20240910	103400	27479630	9450	9450	9450	9450	0
537	20240910	103300	27479630	9450	9450	9450	9450	0
538	20240910	103200	27479630	9450	9450	9450	9450	0
539	20240910	103100	27479630	9450	9450	9450	9450	0
540	20240910	103000	27479630	9450	9450	9450	9450	0
541	20240910	102900	27479630	9450	9450	9450	9450	0
542	20240910	102800	27479630	9450	9450	9450	9450	0
543	20240910	102700	27479630	9450	9350	9450	9350	907
544	20240910	102600	18999080	9350	9350	9350	9350	525
545	20240910	102500	14090330	9320	9320	9320	9320	0
546	20240910	102400	14090330	9320	9320	9320	9320	0
547	20240910	102300	14090330	9320	9320	9320	9320	0
548	20240910	102200	14090330	9320	9320	9320	9320	2
549	20240910	102100	14071690	9350	9350	9350	9350	0
550	20240910	102000	14071690	9350	9350	9350	9350	0
551	20240910	101900	14071690	9350	9350	9350	9350	0
552	20240910	101800	14071690	9350	9350	9350	9350	0
553	20240910	101700	14071690	9350	9350	9350	9350	0
554	20240910	101600	14071690	9350	9350	9350	9350	0
555	20240910	101500	14071690	9350	9350	9350	9350	0
556	20240910	101400	14071690	9350	9350	9350	9350	4
557	20240910	101300	14034290	9350	9350	9350	9350	0
558	20240910	101200	14034290	9350	9350	9350	9350	0
559	20240910	101100	14034290	9350	9350	9350	9350	1
560	20240910	101000	14024940	9300	9300	9300	9300	0
561	20240910	100900	14024940	9300	9300	9300	9300	0
562	20240910	100800	14024940	9300	9300	9300	9300	0
563	20240910	100700	14024940	9300	9300	9300	9300	0
564	20240910	100600	14024940	9300	9300	9300	9300	0
565	20240910	100500	14024940	9300	9300	9300	9300	0
566	20240910	100400	14024940	9300	9300	9300	9300	0
567	20240910	100300	14024940	9300	9300	9300	9300	0
568	20240910	100200	14024940	9300	9300	9300	9300	0
569	20240910	100100	14024940	9300	9300	9300	9300	0
570	20240910	100000	14024940	9300	9300	9300	9300	0
571	20240910	095900	14024940	9300	9300	9300	9300	0
572	20240910	095800	14024940	9300	9300	9300	9300	0
573	20240910	095700	14024940	9300	9300	9300	9300	0
574	20240910	095600	14024940	9300	9300	9300	9300	0
575	20240910	095500	14024940	9300	9300	9300	9300	0
576	20240910	095400	14024940	9300	9300	9300	9300	1
577	20240910	095300	14015640	9350	9350	9350	9350	0
578	20240910	095200	14015640	9350	9350	9350	9350	0
579	20240910	095100	14015640	9350	9350	9350	9350	0
580	20240910	095000	14015640	9350	9350	9350	9350	0
581	20240910	094900	14015640	9350	9350	9350	9350	0
582	20240910	094800	14015640	9350	9350	9350	9350	0
583	20240910	094700	14015640	9350	9350	9350	9350	10
584	20240910	094600	13922140	9350	9350	9350	9350	0
585	20240910	094500	13922140	9350	9350	9350	9350	0
586	20240910	094400	13922140	9350	9350	9350	9350	0
587	20240910	094300	13922140	9350	9350	9350	9350	0
588	20240910	094200	13922140	9350	9350	9350	9350	0
589	20240910	094100	13922140	9350	9350	9350	9350	1
590	20240910	094000	13912790	9350	9350	9350	9350	20
591	20240910	093900	13725790	9350	9350	9350	9350	0
592	20240910	093800	13725790	9350	9350	9350	9350	0
593	20240910	093700	13725790	9350	9350	9350	9350	0
594	20240910	093600	13725790	9350	9350	9350	9350	0
595	20240910	093500	13725790	9350	9350	9350	9350	0
596	20240910	093400	13725790	9350	9350	9350	9350	0
597	20240910	093300	13725790	9350	9350	9350	9350	0
598	20240910	093200	13725790	9350	9350	9350	9350	1
599	20240910	093100	13716440	9350	9350	9350	9350	0
600	20240910	093000	13716440	9350	9350	9350	9350	1
601	20240910	092900	13707090	9290	9290	9290	9290	0
602	20240910	092800	13707090	9290	9290	9290	9290	0
603	20240910	092700	13707090	9290	9300	9300	9290	191
604	20240910	092600	11932550	9340	9340	9340	9340	0
605	20240910	092500	11932550	9340	9340	9340	9340	0
606	20240910	092400	11932550	9340	9340	9340	9340	1
607	20240910	092300	11923210	9340	9340	9340	9340	0
608	20240910	092200	11923210	9340	9340	9340	9340	0
609	20240910	092100	11923210	9340	9340	9340	9340	0
610	20240910	092000	11923210	9340	9340	9340	9340	0
611	20240910	091900	11923210	9340	9340	9340	9340	55
612	20240910	091800	11409510	9340	9360	9360	9340	533
613	20240910	091700	6422000	9480	9480	9480	9480	0
614	20240910	091600	6422000	9480	9480	9480	9480	2
615	20240910	091500	6403040	9500	9480	9500	9480	40
616	20240910	091400	6023130	9500	9500	9500	9500	0
617	20240910	091300	6023130	9500	9500	9500	9500	40
618	20240910	091200	5643130	9360	9360	9500	9360	52
619	20240910	091100	5151310	9350	9350	9350	9350	0
620	20240910	091000	5151310	9350	9380	9500	9310	219
621	20240910	090900	3086830	9280	9280	9280	9280	0
622	20240910	090800	3086830	9280	9280	9280	9280	0
623	20240910	090700	3086830	9280	9290	9290	9280	120
624	20240910	090600	1973130	9310	9310	9310	9310	0
625	20240910	090500	1973130	9310	9310	9310	9310	0
626	20240910	090400	1973130	9310	9310	9310	9310	0
627	20240910	090300	1973130	9310	9310	9310	9310	0
628	20240910	090200	1973130	9310	9310	9310	9310	0
629	20240910	090100	1973130	9310	9310	9310	9310	0
630	20240910	090000	1973130	9310	9260	9310	9260	213