KissMeData/089890/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195600	471863560	8850	8850	8850	8850	1550
3	20240910	195500	471863560	8850	8850	8850	8850	0
4	20240910	195400	471863560	8850	8850	8850	8850	0
5	20240910	195300	471863560	8850	8850	8850	8850	0
6	20240910	195200	471863560	8850	8850	8850	8850	0
7	20240910	195100	471863560	8850	8850	8850	8850	0
8	20240910	195000	471863560	8850	8850	8850	8850	0
9	20240910	194900	471863560	8850	8850	8850	8850	0
10	20240910	194800	471863560	8850	8850	8850	8850	0
11	20240910	194700	471863560	8850	8850	8850	8850	0
12	20240910	194600	471863560	8850	8850	8850	8850	0
13	20240910	194500	471863560	8850	8850	8850	8850	0
14	20240910	194400	471863560	8850	8850	8850	8850	0
15	20240910	194300	471863560	8850	8850	8850	8850	0
16	20240910	194200	471863560	8850	8850	8850	8850	0
17	20240910	194100	471863560	8850	8850	8850	8850	0
18	20240910	194000	471863560	8850	8850	8850	8850	0
19	20240910	193900	471863560	8850	8850	8850	8850	0
20	20240910	193800	471863560	8850	8850	8850	8850	0
21	20240910	193700	471863560	8850	8850	8850	8850	0
22	20240910	193600	471863560	8850	8850	8850	8850	0
23	20240910	193500	471863560	8850	8850	8850	8850	0
24	20240910	193400	471863560	8850	8850	8850	8850	0
25	20240910	193300	471863560	8850	8850	8850	8850	0
26	20240910	193200	471863560	8850	8850	8850	8850	0
27	20240910	193100	471863560	8850	8850	8850	8850	0
28	20240910	193000	471863560	8850	8850	8850	8850	0
29	20240910	192900	471863560	8850	8850	8850	8850	0
30	20240910	192800	471863560	8850	8850	8850	8850	0
31	20240910	192700	471863560	8850	8850	8850	8850	0
32	20240910	192600	471863560	8850	8850	8850	8850	1550
33	20240910	192500	471863560	8850	8850	8850	8850	0
34	20240910	192400	471863560	8850	8850	8850	8850	0
35	20240910	192300	471863560	8850	8850	8850	8850	0
36	20240910	192200	471863560	8850	8850	8850	8850	0
37	20240910	192100	471863560	8850	8850	8850	8850	0
38	20240910	192000	471863560	8850	8850	8850	8850	0
39	20240910	191900	471863560	8850	8850	8850	8850	0
40	20240910	191800	471863560	8850	8850	8850	8850	0
41	20240910	191700	471863560	8850	8850	8850	8850	0
42	20240910	191600	471863560	8850	8850	8850	8850	0
43	20240910	191500	471863560	8850	8850	8850	8850	0
44	20240910	191400	471863560	8850	8850	8850	8850	0
45	20240910	191300	471863560	8850	8850	8850	8850	0
46	20240910	191200	471863560	8850	8850	8850	8850	0
47	20240910	191100	471863560	8850	8850	8850	8850	0
48	20240910	191000	471863560	8850	8850	8850	8850	0
49	20240910	190900	471863560	8850	8850	8850	8850	0
50	20240910	190800	471863560	8850	8850	8850	8850	0
51	20240910	190700	471863560	8850	8850	8850	8850	0
52	20240910	190600	471863560	8850	8850	8850	8850	0
53	20240910	190500	471863560	8850	8850	8850	8850	0
54	20240910	190400	471863560	8850	8850	8850	8850	0
55	20240910	190300	471863560	8850	8850	8850	8850	0
56	20240910	190200	471863560	8850	8850	8850	8850	0
57	20240910	190100	471863560	8850	8850	8850	8850	0
58	20240910	190000	471863560	8850	8850	8850	8850	0
59	20240910	185900	471863560	8850	8850	8850	8850	0
60	20240910	185800	471863560	8850	8850	8850	8850	0
61	20240910	185700	471863560	8850	8850	8850	8850	0
62	20240910	185600	471863560	8850	8850	8850	8850	1550
63	20240910	185500	471863560	8850	8850	8850	8850	0
64	20240910	185400	471863560	8850	8850	8850	8850	0
65	20240910	185300	471863560	8850	8850	8850	8850	0
66	20240910	185200	471863560	8850	8850	8850	8850	0
67	20240910	185100	471863560	8850	8850	8850	8850	0
68	20240910	185000	471863560	8850	8850	8850	8850	0
69	20240910	184900	471863560	8850	8850	8850	8850	0
70	20240910	184800	471863560	8850	8850	8850	8850	0
71	20240910	184700	471863560	8850	8850	8850	8850	0
72	20240910	184600	471863560	8850	8850	8850	8850	0
73	20240910	184500	471863560	8850	8850	8850	8850	0
74	20240910	184400	471863560	8850	8850	8850	8850	0
75	20240910	184300	471863560	8850	8850	8850	8850	0
76	20240910	184200	471863560	8850	8850	8850	8850	0
77	20240910	184100	471863560	8850	8850	8850	8850	0
78	20240910	184000	471863560	8850	8850	8850	8850	0
79	20240910	183900	471863560	8850	8850	8850	8850	0
80	20240910	183800	471863560	8850	8850	8850	8850	0
81	20240910	183700	471863560	8850	8850	8850	8850	0
82	20240910	183600	471863560	8850	8850	8850	8850	0
83	20240910	183500	471863560	8850	8850	8850	8850	0
84	20240910	183400	471863560	8850	8850	8850	8850	0
85	20240910	183300	471863560	8850	8850	8850	8850	0
86	20240910	183200	471863560	8850	8850	8850	8850	0
87	20240910	183100	471863560	8850	8850	8850	8850	0
88	20240910	183000	471863560	8850	8850	8850	8850	0
89	20240910	182900	471863560	8850	8850	8850	8850	0
90	20240910	182800	471863560	8850	8850	8850	8850	0
91	20240910	182700	471863560	8850	8850	8850	8850	0
92	20240910	182600	471863560	8850	8850	8850	8850	1550
93	20240910	182500	471863560	8850	8850	8850	8850	0
94	20240910	182400	471863560	8850	8850	8850	8850	0
95	20240910	182300	471863560	8850	8850	8850	8850	0
96	20240910	182200	471863560	8850	8850	8850	8850	0
97	20240910	182100	471863560	8850	8850	8850	8850	0
98	20240910	182000	471863560	8850	8850	8850	8850	0
99	20240910	181900	471863560	8850	8850	8850	8850	0
100	20240910	181800	471863560	8850	8850	8850	8850	0
101	20240910	181700	471863560	8850	8850	8850	8850	0
102	20240910	181600	471863560	8850	8850	8850	8850	0
103	20240910	181500	471863560	8850	8850	8850	8850	0
104	20240910	181400	471863560	8850	8850	8850	8850	0
105	20240910	181300	471863560	8850	8850	8850	8850	0
106	20240910	181200	471863560	8850	8850	8850	8850	0
107	20240910	181100	471863560	8850	8850	8850	8850	0
108	20240910	181000	471863560	8850	8850	8850	8850	0
109	20240910	180900	471863560	8850	8850	8850	8850	0
110	20240910	180800	471863560	8850	8850	8850	8850	0
111	20240910	180700	471863560	8850	8850	8850	8850	0
112	20240910	180600	471863560	8850	8850	8850	8850	0
113	20240910	180500	471863560	8850	8850	8850	8850	0
114	20240910	180400	471863560	8850	8850	8850	8850	0
115	20240910	180300	471863560	8850	8850	8850	8850	0
116	20240910	180200	471863560	8850	8850	8850	8850	0
117	20240910	180100	471863560	8850	8850	8850	8850	0
118	20240910	180000	471863560	8850	8850	8850	8850	0
119	20240910	175900	471863560	8850	8850	8850	8850	0
120	20240910	175800	471863560	8850	8850	8850	8850	0
121	20240910	175700	471863560	8850	8850	8850	8850	0
122	20240910	175600	471863560	8850	8850	8850	8850	1550
123	20240910	175500	471863560	8850	8850	8850	8850	0
124	20240910	175400	471863560	8850	8850	8850	8850	0
125	20240910	175300	471863560	8850	8850	8850	8850	0
126	20240910	175200	471863560	8850	8850	8850	8850	0
127	20240910	175100	471863560	8850	8850	8850	8850	0
128	20240910	175000	471863560	8850	8850	8850	8850	0
129	20240910	174900	471863560	8850	8850	8850	8850	0
130	20240910	174800	471863560	8850	8850	8850	8850	0
131	20240910	174700	471863560	8850	8850	8850	8850	0
132	20240910	174600	471863560	8850	8850	8850	8850	0
133	20240910	174500	471863560	8850	8850	8850	8850	0
134	20240910	174400	471863560	8850	8850	8850	8850	0
135	20240910	174300	471863560	8850	8850	8850	8850	0
136	20240910	174200	471863560	8850	8850	8850	8850	0
137	20240910	174100	471863560	8850	8850	8850	8850	0
138	20240910	174000	471863560	8850	8850	8850	8850	0
139	20240910	173900	471863560	8850	8850	8850	8850	0
140	20240910	173800	471863560	8850	8850	8850	8850	0
141	20240910	173700	471863560	8850	8850	8850	8850	0
142	20240910	173600	471863560	8850	8850	8850	8850	0
143	20240910	173500	471863560	8850	8850	8850	8850	0
144	20240910	173400	471863560	8850	8850	8850	8850	0
145	20240910	173300	471863560	8850	8850	8850	8850	0
146	20240910	173200	471863560	8850	8850	8850	8850	0
147	20240910	173100	471863560	8850	8850	8850	8850	0
148	20240910	173000	471863560	8850	8850	8850	8850	0
149	20240910	172900	471863560	8850	8850	8850	8850	0
150	20240910	172800	471863560	8850	8850	8850	8850	0
151	20240910	172700	471863560	8850	8850	8850	8850	0
152	20240910	172600	471863560	8850	8850	8850	8850	1550
153	20240910	172500	471863560	8850	8850	8850	8850	0
154	20240910	172400	471863560	8850	8850	8850	8850	0
155	20240910	172300	471863560	8850	8850	8850	8850	0
156	20240910	172200	471863560	8850	8850	8850	8850	0
157	20240910	172100	471863560	8850	8850	8850	8850	0
158	20240910	172000	471863560	8850	8850	8850	8850	0
159	20240910	171900	471863560	8850	8850	8850	8850	0
160	20240910	171800	471863560	8850	8850	8850	8850	0
161	20240910	171700	471863560	8850	8850	8850	8850	0
162	20240910	171600	471863560	8850	8850	8850	8850	0
163	20240910	171500	471863560	8850	8850	8850	8850	0
164	20240910	171400	471863560	8850	8850	8850	8850	0
165	20240910	171300	471863560	8850	8850	8850	8850	0
166	20240910	171200	471863560	8850	8850	8850	8850	0
167	20240910	171100	471863560	8850	8850	8850	8850	0
168	20240910	171000	471863560	8850	8850	8850	8850	0
169	20240910	170900	471863560	8850	8850	8850	8850	0
170	20240910	170800	471863560	8850	8850	8850	8850	0
171	20240910	170700	471863560	8850	8850	8850	8850	0
172	20240910	170600	471863560	8850	8850	8850	8850	0
173	20240910	170500	471863560	8850	8850	8850	8850	0
174	20240910	170400	471863560	8850	8850	8850	8850	0
175	20240910	170300	471863560	8850	8850	8850	8850	0
176	20240910	170200	471863560	8850	8850	8850	8850	0
177	20240910	170100	471863560	8850	8850	8850	8850	0
178	20240910	170000	471863560	8850	8850	8850	8850	0
179	20240910	165900	471863560	8850	8850	8850	8850	0
180	20240910	165800	471863560	8850	8850	8850	8850	0
181	20240910	165700	471863560	8850	8850	8850	8850	0
182	20240910	165600	471863560	8850	8850	8850	8850	1550
183	20240910	165500	471863560	8850	8850	8850	8850	0
184	20240910	165400	471863560	8850	8850	8850	8850	0
185	20240910	165300	471863560	8850	8850	8850	8850	0
186	20240910	165200	471863560	8850	8850	8850	8850	0
187	20240910	165100	471863560	8850	8850	8850	8850	0
188	20240910	165000	471863560	8850	8850	8850	8850	0
189	20240910	164900	471863560	8850	8850	8850	8850	0
190	20240910	164800	471863560	8850	8850	8850	8850	0
191	20240910	164700	471863560	8850	8850	8850	8850	0
192	20240910	164600	471863560	8850	8850	8850	8850	0
193	20240910	164500	471863560	8850	8850	8850	8850	0
194	20240910	164400	471863560	8850	8850	8850	8850	0
195	20240910	164300	471863560	8850	8850	8850	8850	0
196	20240910	164200	471863560	8850	8850	8850	8850	0
197	20240910	164100	471863560	8850	8850	8850	8850	0
198	20240910	164000	471863560	8850	8850	8850	8850	0
199	20240910	163900	471863560	8850	8850	8850	8850	0
200	20240910	163800	471863560	8850	8850	8850	8850	0
201	20240910	163700	471863560	8850	8850	8850	8850	0
202	20240910	163600	471863560	8850	8850	8850	8850	0
203	20240910	163500	471863560	8850	8850	8850	8850	0
204	20240910	163400	471863560	8850	8850	8850	8850	0
205	20240910	163300	471863560	8850	8850	8850	8850	0
206	20240910	163200	471863560	8850	8850	8850	8850	0
207	20240910	163100	471863560	8850	8850	8850	8850	0
208	20240910	163000	471863560	8850	8850	8850	8850	0
209	20240910	162900	471863560	8850	8850	8850	8850	0
210	20240910	162800	471863560	8850	8850	8850	8850	0
211	20240910	162700	471863560	8850	8850	8850	8850	0
212	20240910	162600	471863560	8850	8850	8850	8850	1550
213	20240910	162500	471863560	8850	8850	8850	8850	0
214	20240910	162400	471863560	8850	8850	8850	8850	0
215	20240910	162300	471863560	8850	8850	8850	8850	0
216	20240910	162200	471863560	8850	8850	8850	8850	0
217	20240910	162100	471863560	8850	8850	8850	8850	0
218	20240910	162000	471863560	8850	8850	8850	8850	0
219	20240910	161900	471863560	8850	8850	8850	8850	0
220	20240910	161800	471863560	8850	8850	8850	8850	0
221	20240910	161700	471863560	8850	8850	8850	8850	0
222	20240910	161600	471863560	8850	8850	8850	8850	0
223	20240910	161500	471863560	8850	8850	8850	8850	0
224	20240910	161400	471863560	8850	8850	8850	8850	0
225	20240910	161300	471863560	8850	8850	8850	8850	0
226	20240910	161200	471863560	8850	8850	8850	8850	0
227	20240910	161100	471863560	8850	8850	8850	8850	0
228	20240910	161000	471863560	8850	8850	8850	8850	0
229	20240910	160900	471863560	8850	8850	8850	8850	0
230	20240910	160800	471863560	8850	8850	8850	8850	0
231	20240910	160700	471863560	8850	8850	8850	8850	0
232	20240910	160600	471863560	8850	8850	8850	8850	0
233	20240910	160500	471863560	8850	8850	8850	8850	0
234	20240910	160400	471863560	8850	8850	8850	8850	0
235	20240910	160300	471863560	8850	8850	8850	8850	0
236	20240910	160200	471863560	8850	8850	8850	8850	0
237	20240910	160100	471863560	8850	8850	8850	8850	0
238	20240910	160000	471863560	8850	8850	8850	8850	0
239	20240910	155900	471863560	8850	8850	8850	8850	0
240	20240910	155800	471863560	8850	8850	8850	8850	0
241	20240910	155700	471863560	8850	8850	8850	8850	0
242	20240910	155600	471863560	8850	8850	8850	8850	1550
243	20240910	155500	471863560	8850	8850	8850	8850	0
244	20240910	155400	471863560	8850	8850	8850	8850	0
245	20240910	155300	471863560	8850	8850	8850	8850	0
246	20240910	155200	471863560	8850	8850	8850	8850	0
247	20240910	155100	471863560	8850	8850	8850	8850	0
248	20240910	155000	471863560	8850	8850	8850	8850	0
249	20240910	154900	471863560	8850	8850	8850	8850	0
250	20240910	154800	471863560	8850	8850	8850	8850	0
251	20240910	154700	471863560	8850	8850	8850	8850	0
252	20240910	154600	471863560	8850	8850	8850	8850	0
253	20240910	154500	471863560	8850	8850	8850	8850	0
254	20240910	154400	471863560	8850	8850	8850	8850	0
255	20240910	154300	471863560	8850	8850	8850	8850	0
256	20240910	154200	471863560	8850	8850	8850	8850	0
257	20240910	154100	471863560	8850	8850	8850	8850	0
258	20240910	154000	471863560	8850	8850	8850	8850	0
259	20240910	153900	471863560	8850	8850	8850	8850	0
260	20240910	153800	471863560	8850	8850	8850	8850	0
261	20240910	153700	471863560	8850	8850	8850	8850	0
262	20240910	153600	471863560	8850	8850	8850	8850	0
263	20240910	153500	471863560	8850	8850	8850	8850	0
264	20240910	153400	471863560	8850	8850	8850	8850	0
265	20240910	153300	471863560	8850	8850	8850	8850	0
266	20240910	153200	471863560	8850	8850	8850	8850	0
267	20240910	153100	471863560	8850	8850	8850	8850	0
268	20240910	153000	471863560	8850	8850	8850	8850	1550
269	20240910	152900	458146060	8900	8900	8900	8900	0
270	20240910	152800	458146060	8900	8900	8900	8900	0
271	20240910	152700	458146060	8900	8900	8900	8900	0
272	20240910	152600	458146060	8900	8900	8900	8900	0
273	20240910	152500	458146060	8900	8900	8900	8900	0
274	20240910	152400	458146060	8900	8900	8900	8900	0
275	20240910	152300	458146060	8900	8900	8900	8900	0
276	20240910	152200	458146060	8900	8900	8900	8900	0
277	20240910	152100	458146060	8900	8900	8900	8900	0
278	20240910	152000	458146060	8900	8900	8900	8900	0
279	20240910	151900	458146060	8900	8860	8900	8860	793
280	20240910	151800	451114540	8860	8870	8880	8860	523
281	20240910	151700	446476210	8870	8880	8880	8870	124
282	20240910	151600	445376030	8880	8880	8880	8880	773
283	20240910	151500	438511790	8880	8880	8880	8880	76
284	20240910	151400	437836910	8880	8890	8900	8880	109
285	20240910	151300	436868530	8890	8890	8890	8890	0
286	20240910	151200	436868530	8890	8890	8890	8890	161
287	20240910	151100	435437240	8890	8890	8890	8890	0
288	20240910	151000	435437240	8890	8890	8890	8880	105
289	20240910	150900	434504480	8890	8890	8890	8890	18
290	20240910	150800	434344460	8880	8880	8890	8880	229
291	20240910	150700	432309760	8880	8880	8880	8880	0
292	20240910	150600	432309760	8880	8900	8900	8880	381
293	20240910	150500	428918880	8880	8910	8910	8880	138
294	20240910	150400	427692180	8880	8880	8880	8880	566
295	20240910	150300	422666100	8880	8890	8920	8880	1223
296	20240910	150200	411805450	8890	8890	8890	8890	0
297	20240910	150100	411805450	8890	8890	8890	8890	864
298	20240910	150000	404124490	8900	8900	8910	8890	1144
299	20240910	145900	393950280	8890	8900	8900	8890	121
300	20240910	145800	392873390	8920	8900	8920	8900	308
301	20240910	145700	390132150	8900	8900	8900	8900	2
302	20240910	145600	390114350	8900	8900	8900	8900	42
303	20240910	145500	389740550	8890	8890	8890	8890	0
304	20240910	145400	389740550	8890	8920	8920	8890	9115
305	20240910	145300	308676730	8960	8960	8960	8960	4
306	20240910	145200	308640890	8920	8920	8920	8920	987
307	20240910	145100	299836850	8920	8940	8940	8920	739
308	20240910	145000	293243870	8950	8950	8950	8950	429
309	20240910	144900	289404320	8960	8960	8960	8960	11
310	20240910	144800	289305760	8960	8960	8960	8960	0
311	20240910	144700	289305760	8960	8990	8990	8960	40
312	20240910	144600	288947110	9000	9000	9000	9000	0
313	20240910	144500	288947110	9000	9000	9000	9000	1
314	20240910	144400	288938110	8970	9000	9000	8970	130
315	20240910	144300	287771950	8980	8980	8980	8980	134
316	20240910	144200	286568630	8990	8990	8990	8990	0
317	20240910	144100	286568630	8990	8990	8990	8990	100
318	20240910	144000	285669630	8990	8990	8990	8990	50
319	20240910	143900	285220130	8990	8990	8990	8990	0
320	20240910	143800	285220130	8990	8990	8990	8990	8
321	20240910	143700	285148210	8980	8980	8980	8980	84
322	20240910	143600	284393890	8990	8990	8990	8990	0
323	20240910	143500	284393890	8990	8990	8990	8990	0
324	20240910	143400	284393890	8990	8990	8990	8990	88
325	20240910	143300	283602770	8990	8990	8990	8990	0
326	20240910	143200	283602770	8990	8990	8990	8990	0
327	20240910	143100	283602770	8990	8990	8990	8990	0
328	20240910	143000	283602770	8990	8990	8990	8990	0
329	20240910	142900	283602770	8990	8990	8990	8990	78
330	20240910	142800	282901550	8990	8990	8990	8990	0
331	20240910	142700	282901550	8990	8990	8990	8990	0
332	20240910	142600	282901550	8990	8990	8990	8990	0
333	20240910	142500	282901550	8990	8990	8990	8990	35
334	20240910	142400	282586900	8990	8990	8990	8990	165
335	20240910	142300	281103550	8990	8990	8990	8990	0
336	20240910	142200	281103550	8990	8990	8990	8990	35
337	20240910	142100	280788900	8990	8990	8990	8990	0
338	20240910	142000	280788900	8990	8990	8990	8990	0
339	20240910	141900	280788900	8990	8990	8990	8990	34
340	20240910	141800	280483240	8980	8980	8980	8980	0
341	20240910	141700	280483240	8980	8980	8980	8980	0
342	20240910	141600	280483240	8980	8980	8980	8980	0
343	20240910	141500	280483240	8980	8980	8980	8980	0
344	20240910	141400	280483240	8980	8980	8980	8980	0
345	20240910	141300	280483240	8980	8980	8980	8980	0
346	20240910	141200	280483240	8980	8980	8980	8980	0
347	20240910	141100	280483240	8980	8980	8980	8980	31
348	20240910	141000	280204860	8990	8990	8990	8990	148
349	20240910	140900	278874340	8990	8990	8990	8990	0
350	20240910	140800	278874340	8990	8990	8990	8990	42
351	20240910	140700	278496760	8990	8990	8990	8990	0
352	20240910	140600	278496760	8990	8990	8990	8990	19
353	20240910	140500	278325950	8990	8990	8990	8990	50
354	20240910	140400	277876450	8990	8990	8990	8990	1
355	20240910	140300	277867460	8990	8990	8990	8990	0
356	20240910	140200	277867460	8990	8990	8990	8990	50
357	20240910	140100	277417960	8990	8980	8990	8980	82
358	20240910	140000	276680790	8930	8930	8930	8930	0
359	20240910	135900	276680790	8930	8930	8930	8930	0
360	20240910	135800	276680790	8930	8930	8930	8930	0
361	20240910	135700	276680790	8930	8930	8930	8930	100
362	20240910	135600	275787790	8930	8930	8930	8930	0
363	20240910	135500	275787790	8930	8930	8930	8930	1
364	20240910	135400	275778860	8930	8990	8990	8930	104
365	20240910	135300	274847480	8990	8980	8990	8980	50
366	20240910	135200	274398230	8990	8990	8990	8990	0
367	20240910	135100	274398230	8990	8990	8990	8990	0
368	20240910	135000	274398230	8990	8990	8990	8990	80
369	20240910	134900	273679030	8990	8980	8990	8980	336
370	20240910	134800	270658400	8930	8930	8930	8930	71
371	20240910	134700	270024370	8990	8990	8990	8990	50
372	20240910	134600	269574870	8990	8960	8990	8960	179
373	20240910	134500	267968530	8950	8940	8950	8930	260
374	20240910	134400	265645930	8930	8930	8930	8930	0
375	20240910	134300	265645930	8930	8930	8930	8930	0
376	20240910	134200	265645930	8930	8930	8930	8930	61
377	20240910	134100	265101200	8930	8930	8930	8930	0
378	20240910	134000	265101200	8930	8930	8930	8930	0
379	20240910	133900	265101200	8930	8950	8950	8930	172
380	20240910	133800	263564040	8990	8990	8990	8990	50
381	20240910	133700	263114540	8990	8990	8990	8990	0
382	20240910	133600	263114540	8990	8990	8990	8990	0
383	20240910	133500	263114540	8990	8990	8990	8990	50
384	20240910	133400	262665040	8990	8990	8990	8990	1000
385	20240910	133300	253675040	8990	8990	8990	8990	0
386	20240910	133200	253675040	8990	8990	8990	8990	50
387	20240910	133100	253225540	9000	9000	9000	9000	0
388	20240910	133000	253225540	9000	9000	9000	9000	1000
389	20240910	132900	244225540	9000	9000	9000	9000	50
390	20240910	132800	243775540	9000	9000	9000	9000	0
391	20240910	132700	243775540	9000	9000	9000	9000	0
392	20240910	132600	243775540	9000	9000	9000	9000	50
393	20240910	132500	243325540	9000	9000	9000	9000	0
394	20240910	132400	243325540	9000	9000	9000	9000	0
395	20240910	132300	243325540	9000	9000	9000	9000	50
396	20240910	132200	242875540	9000	9000	9000	9000	0
397	20240910	132100	242875540	9000	9000	9000	9000	0
398	20240910	132000	242875540	9000	8970	9000	8970	150
399	20240910	131900	241529740	8970	8930	8970	8930	52
400	20240910	131800	241065300	8970	8970	8970	8970	0
401	20240910	131700	241065300	8970	8970	8970	8970	2
402	20240910	131600	241047360	8930	8930	8930	8930	64
403	20240910	131500	240475840	8960	8960	8960	8960	1
404	20240910	131400	240466880	8930	8930	8930	8930	0
405	20240910	131300	240466880	8930	8930	8930	8930	0
406	20240910	131200	240466880	8930	8930	8930	8930	0
407	20240910	131100	240466880	8930	8930	8930	8930	10
408	20240910	131000	240377580	8920	8930	8930	8920	1160
409	20240910	130900	230029000	8980	8980	8980	8980	8
410	20240910	130800	229957160	8930	8940	8940	8930	763
411	20240910	130700	223136850	8940	8940	8940	8940	0
412	20240910	130600	223136850	8940	8940	8940	8940	0
413	20240910	130500	223136850	8940	8940	8940	8940	0
414	20240910	130400	223136850	8940	8940	8940	8940	0
415	20240910	130300	223136850	8940	8940	8940	8940	0
416	20240910	130200	223136850	8940	8940	8940	8940	1
417	20240910	130100	223127910	8930	8930	8930	8930	0
418	20240910	130000	223127910	8930	8930	8930	8930	0
419	20240910	125900	223127910	8930	8930	8930	8930	0
420	20240910	125800	223127910	8930	8930	8930	8930	0
421	20240910	125700	223127910	8930	8930	8930	8930	0
422	20240910	125600	223127910	8930	8930	8930	8930	0
423	20240910	125500	223127910	8930	8930	8930	8930	0
424	20240910	125400	223127910	8930	8930	8930	8930	1
425	20240910	125300	223118980	8930	8930	8930	8930	0
426	20240910	125200	223118980	8930	8930	8930	8930	0
427	20240910	125100	223118980	8930	8930	8930	8930	0
428	20240910	125000	223118980	8930	8930	8930	8930	0
429	20240910	124900	223118980	8930	8930	8930	8930	0
430	20240910	124800	223118980	8930	8930	8930	8930	0
431	20240910	124700	223118980	8930	8930	8930	8930	0
432	20240910	124600	223118980	8930	8930	8930	8930	0
433	20240910	124500	223118980	8930	8930	8930	8930	0
434	20240910	124400	223118980	8930	8930	8930	8930	82
435	20240910	124300	222386720	8930	8930	8930	8930	0
436	20240910	124200	222386720	8930	8960	8960	8930	317
437	20240910	124100	219552290	8960	8960	8960	8960	0
438	20240910	124000	219552290	8960	8960	8960	8960	101
439	20240910	123900	218647330	9010	9010	9010	9010	0
440	20240910	123800	218647330	9010	9010	9010	9010	1
441	20240910	123700	218638320	9000	9000	9000	9000	100
442	20240910	123600	217738320	9000	9000	9000	9000	0
443	20240910	123500	217738320	9000	9010	9010	9000	1042
444	20240910	123400	208350400	9010	9010	9010	9010	317
445	20240910	123300	205494230	9000	9000	9000	9000	0
446	20240910	123200	205494230	9000	9000	9000	9000	0
447	20240910	123100	205494230	9000	9000	9000	9000	0
448	20240910	123000	205494230	9000	8990	9000	8990	13
449	20240910	122900	205377240	8980	8980	8980	8980	0
450	20240910	122800	205377240	8980	8980	8980	8980	0
451	20240910	122700	205377240	8980	8980	8980	8980	0
452	20240910	122600	205377240	8980	8980	8980	8980	342
453	20240910	122500	202306080	8950	8950	8950	8950	134
454	20240910	122400	201106780	8990	8990	8990	8990	0
455	20240910	122300	201106780	8990	8990	8990	8990	1
456	20240910	122200	201097790	8940	8940	8940	8940	0
457	20240910	122100	201097790	8940	8940	8940	8940	0
458	20240910	122000	201097790	8940	8940	8940	8940	0
459	20240910	121900	201097790	8940	8940	8940	8940	0
460	20240910	121800	201097790	8940	8940	8940	8940	0
461	20240910	121700	201097790	8940	8940	8940	8940	0
462	20240910	121600	201097790	8940	8940	8940	8940	2
463	20240910	121500	201079910	8930	8930	8930	8930	0
464	20240910	121400	201079910	8930	8930	8930	8930	0
465	20240910	121300	201079910	8930	8930	8930	8930	0
466	20240910	121200	201079910	8930	8930	8930	8930	0
467	20240910	121100	201079910	8930	8930	8930	8930	0
468	20240910	121000	201079910	8930	8930	8930	8930	0
469	20240910	120900	201079910	8930	8930	8930	8930	0
470	20240910	120800	201079910	8930	8930	8930	8930	0
471	20240910	120700	201079910	8930	8930	8930	8930	0
472	20240910	120600	201079910	8930	8930	8930	8930	0
473	20240910	120500	201079910	8930	8930	8930	8930	0
474	20240910	120400	201079910	8930	8930	8930	8930	0
475	20240910	120300	201079910	8930	8930	8930	8930	0
476	20240910	120200	201079910	8930	8930	8930	8930	0
477	20240910	120100	201079910	8930	8930	8930	8930	0
478	20240910	120000	201079910	8930	8930	8930	8930	0
479	20240910	115900	201079910	8930	8930	8930	8930	0
480	20240910	115800	201079910	8930	8930	8930	8930	0
481	20240910	115700	201079910	8930	8930	8930	8930	0
482	20240910	115600	201079910	8930	8930	8930	8930	0
483	20240910	115500	201079910	8930	8930	8930	8930	1
484	20240910	115400	201070980	8930	8930	8930	8930	0
485	20240910	115300	201070980	8930	8930	8930	8930	10
486	20240910	115200	200981680	8930	8930	8930	8930	0
487	20240910	115100	200981680	8930	8930	8930	8930	0
488	20240910	115000	200981680	8930	8930	8930	8930	0
489	20240910	114900	200981680	8930	8930	8930	8930	0
490	20240910	114800	200981680	8930	8930	8930	8930	0
491	20240910	114700	200981680	8930	8930	8930	8930	0
492	20240910	114600	200981680	8930	8930	8930	8930	0
493	20240910	114500	200981680	8930	8930	8930	8930	0
494	20240910	114400	200981680	8930	8930	8930	8930	0
495	20240910	114300	200981680	8930	8930	8930	8930	10
496	20240910	114200	200892380	8930	8930	8930	8930	0
497	20240910	114100	200892380	8930	8930	8930	8930	0
498	20240910	114000	200892380	8930	8930	8930	8930	0
499	20240910	113900	200892380	8930	8930	8930	8930	10
500	20240910	113800	200803080	9010	8980	9010	8980	86
501	20240910	113700	200029270	8920	8920	8920	8920	20
502	20240910	113600	199850870	8970	8970	8970	8970	0
503	20240910	113500	199850870	8970	8970	8970	8970	0
504	20240910	113400	199850870	8970	8950	8970	8950	229
505	20240910	113300	197800000	8970	8970	8970	8970	0
506	20240910	113200	197800000	8970	8970	8970	8970	0
507	20240910	113100	197800000	8970	8970	8970	8970	1
508	20240910	113000	197791030	8920	8930	8930	8920	30
509	20240910	112900	197523420	8920	8920	8920	8920	0
510	20240910	112800	197523420	8920	8920	8920	8920	0
511	20240910	112700	197523420	8920	8920	8920	8920	0
512	20240910	112600	197523420	8920	8920	8920	8920	0
513	20240910	112500	197523420	8920	8920	8920	8920	0
514	20240910	112400	197523420	8920	8920	8920	8920	0
515	20240910	112300	197523420	8920	8920	9000	8920	151
516	20240910	112200	196176420	8920	8920	8920	8920	0
517	20240910	112100	196176420	8920	8920	8920	8920	0
518	20240910	112000	196176420	8920	8930	8930	8920	100
519	20240910	111900	195284010	8930	8990	8990	8930	210
520	20240910	111800	193402110	8990	8950	8990	8920	313
521	20240910	111700	190603360	8950	8950	8950	8950	0
522	20240910	111600	190603360	8950	8950	8950	8950	0
523	20240910	111500	190603360	8950	8950	8950	8950	0
524	20240910	111400	190603360	8950	8950	8950	8950	0
525	20240910	111300	190603360	8950	8950	8950	8950	0
526	20240910	111200	190603360	8950	8950	8950	8950	0
527	20240910	111100	190603360	8950	8950	8950	8950	0
528	20240910	111000	190603360	8950	8950	8950	8950	255
529	20240910	110900	188321110	8950	8950	8950	8950	0
530	20240910	110800	188321110	8950	8950	8950	8950	0
531	20240910	110700	188321110	8950	8950	8950	8950	0
532	20240910	110600	188321110	8950	8950	8950	8950	1
533	20240910	110500	188312160	8970	8980	8980	8970	580
534	20240910	110400	183104370	8990	9010	9010	8990	1092
535	20240910	110300	173280040	9010	9010	9010	9010	3
536	20240910	110200	173253010	9010	9010	9010	9010	0
537	20240910	110100	173253010	9010	9010	9010	9010	2
538	20240910	110000	173234990	9000	9000	9000	9000	0
539	20240910	105900	173234990	9000	9000	9000	9000	0
540	20240910	105800	173234990	9000	9000	9000	9000	0
541	20240910	105700	173234990	9000	9000	9000	9000	0
542	20240910	105600	173234990	9000	9000	9000	9000	0
543	20240910	105500	173234990	9000	9000	9000	9000	1
544	20240910	105400	173225990	9000	9000	9000	9000	0
545	20240910	105300	173225990	9000	9000	9000	9000	0
546	20240910	105200	173225990	9000	9000	9000	9000	0
547	20240910	105100	173225990	9000	9000	9000	9000	0
548	20240910	105000	173225990	9000	9000	9000	9000	177
549	20240910	104900	171632990	8990	8990	8990	8990	0
550	20240910	104800	171632990	8990	8990	8990	8990	0
551	20240910	104700	171632990	8990	8990	8990	8990	0
552	20240910	104600	171632990	8990	8990	8990	8990	0
553	20240910	104500	171632990	8990	8990	8990	8990	87
554	20240910	104400	170850860	8990	8990	8990	8990	15
555	20240910	104300	170716010	8990	9000	9000	8990	20
556	20240910	104200	170536200	9050	9050	9050	9050	57
557	20240910	104100	170020350	9000	9000	9000	9000	10
558	20240910	104000	169930350	8990	8990	8990	8990	11
559	20240910	103900	169831460	9040	9010	9040	9010	99
560	20240910	103800	168937270	9010	9000	9010	9000	19
561	20240910	103700	168766140	8920	8920	8920	8920	0
562	20240910	103600	168766140	8920	8920	8920	8920	0
563	20240910	103500	168766140	8920	8920	8920	8920	0
564	20240910	103400	168766140	8920	8920	8920	8920	0
565	20240910	103300	168766140	8920	9000	9000	8900	4237
566	20240910	103200	131002660	9000	9000	9000	9000	0
567	20240910	103100	131002660	9000	9000	9000	9000	220
568	20240910	103000	129022660	9030	9030	9030	9030	61
569	20240910	102900	128471830	9030	9030	9030	9030	0
570	20240910	102800	128471830	9030	9030	9030	9030	40
571	20240910	102700	128110630	9030	9030	9030	9030	0
572	20240910	102600	128110630	9030	9040	9040	9030	180
573	20240910	102500	126484830	9040	9040	9040	9040	10
574	20240910	102400	126394430	9040	9040	9040	9040	50
575	20240910	102300	125942430	9040	9040	9040	9040	0
576	20240910	102200	125942430	9040	9040	9040	9040	0
577	20240910	102100	125942430	9040	9040	9040	9040	150
578	20240910	102000	124586430	9040	9040	9040	9040	0
579	20240910	101900	124586430	9040	9040	9040	9040	0
580	20240910	101800	124586430	9040	9040	9040	9040	50
581	20240910	101700	124134430	9040	9040	9040	9040	8
582	20240910	101600	124062110	9040	9040	9040	9040	50
583	20240910	101500	123610110	9050	9050	9050	9050	50
584	20240910	101400	123157610	9050	9050	9050	9050	0
585	20240910	101300	123157610	9050	9050	9050	9050	1
586	20240910	101200	123148560	9050	9040	9050	9040	55
587	20240910	101100	122651310	9040	9040	9040	9040	0
588	20240910	101000	122651310	9040	9040	9040	9040	0
589	20240910	100900	122651310	9040	9040	9040	9040	50
590	20240910	100800	122199310	9040	9040	9040	9040	0
591	20240910	100700	122199310	9040	9040	9040	9040	1
592	20240910	100600	122190270	9040	9040	9040	9010	71
593	20240910	100500	121549030	9050	9050	9050	9050	0
594	20240910	100400	121549030	9050	9050	9050	9050	0
595	20240910	100300	121549030	9050	9050	9060	9050	53
596	20240910	100200	121069370	9050	9050	9050	9050	0
597	20240910	100100	121069370	9050	9050	9050	9050	1
598	20240910	100000	121060320	9050	9050	9050	9050	51
599	20240910	095900	120598770	8960	9020	9020	8960	420
600	20240910	095800	116825480	9050	9050	9050	9050	0
601	20240910	095700	116825480	9050	9050	9050	9050	50
602	20240910	095600	116372980	9050	9050	9050	9050	0
603	20240910	095500	116372980	9050	9050	9050	9050	20
604	20240910	095400	116191980	9050	9050	9050	9050	238
605	20240910	095300	114038080	9060	9060	9060	9060	123
606	20240910	095200	112923700	9070	9070	9070	9070	100
607	20240910	095100	112016700	9090	9080	9090	9080	51
608	20240910	095000	111553120	9090	9090	9090	9090	0
609	20240910	094900	111553120	9090	9090	9090	9090	0
610	20240910	094800	111553120	9090	9080	9090	9080	50
611	20240910	094700	111098630	9090	9090	9090	9090	0
612	20240910	094600	111098630	9090	9090	9090	9090	0
613	20240910	094500	111098630	9090	9080	9090	9080	50
614	20240910	094400	110644140	9090	9090	9090	9090	0
615	20240910	094300	110644140	9090	9090	9090	9090	0
616	20240910	094200	110644140	9090	9090	9090	9090	50
617	20240910	094100	110189640	9090	9090	9090	9090	16
618	20240910	094000	110044200	9090	9090	9090	9090	7
619	20240910	093900	109980570	9090	9090	9090	9090	50
620	20240910	093800	109526070	9090	9090	9090	9090	0
621	20240910	093700	109526070	9090	9090	9090	9090	1
622	20240910	093600	109516980	9080	9070	9080	9070	50
623	20240910	093500	109063000	9080	9080	9080	9080	0
624	20240910	093400	109063000	9080	9070	9080	9060	1414
625	20240910	093300	96243170	9070	9080	9080	9070	102
626	20240910	093200	95317100	9080	9070	9080	9070	159
627	20240910	093100	93874900	9070	9040	9070	9040	404
628	20240910	093000	90215510	9040	9040	9040	9040	200
629	20240910	092900	88407510	9040	9040	9040	9040	0
630	20240910	092800	88407510	9040	9040	9040	9040	11
631	20240910	092700	88308070	9050	9050	9050	9050	0
632	20240910	092600	88308070	9050	9050	9050	9050	0
633	20240910	092500	88308070	9050	9050	9050	9050	0
634	20240910	092400	88308070	9050	9050	9050	9050	0
635	20240910	092300	88308070	9050	9030	9050	9030	43
636	20240910	092200	87919760	9030	9030	9030	9030	0
637	20240910	092100	87919760	9030	8990	9030	8990	12
638	20240910	092000	87811840	8980	8980	8980	8980	0
639	20240910	091900	87811840	8980	8980	8980	8980	1
640	20240910	091800	87802860	9010	9010	9010	9010	17
641	20240910	091700	87649690	8980	8980	8980	8980	224
642	20240910	091600	85638170	8980	8980	8980	8980	140
643	20240910	091500	84380970	8980	8980	8980	8980	0
644	20240910	091400	84380970	8980	9020	9020	8980	843
645	20240910	091300	76794830	8990	8990	8990	8990	798
646	20240910	091200	69620810	8990	9000	9000	8990	47
647	20240910	091100	69197830	8980	8980	8980	8980	0
648	20240910	091000	69197830	8980	8980	8980	8980	104
649	20240910	090900	68263910	8950	8950	8950	8950	183
650	20240910	090800	66626060	8950	8990	8990	8950	3155
651	20240910	090700	38279240	9000	9000	9000	9000	500
652	20240910	090600	33779240	8990	9020	9020	8990	895
653	20240910	090500	25714540	9020	9040	9040	9010	101
654	20240910	090400	24802520	9040	9040	9040	9040	1
655	20240910	090300	24793480	9010	9010	9010	9010	32
656	20240910	090200	24505160	9040	9040	9040	9000	1520
657	20240910	090100	10791450	9040	9100	9130	9040	186
658	20240910	090000	9102620	9140	9130	9140	9130	997