KissMeData/089890/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195600	589809310	9220	9220	9220	9220	510
3	20240912	195500	589809310	9220	9220	9220	9220	0
4	20240912	195400	589809310	9220	9220	9220	9220	0
5	20240912	195300	589809310	9220	9220	9220	9220	0
6	20240912	195200	589809310	9220	9220	9220	9220	0
7	20240912	195100	589809310	9220	9220	9220	9220	0
8	20240912	195000	589809310	9220	9220	9220	9220	0
9	20240912	194900	589809310	9220	9220	9220	9220	0
10	20240912	194800	589809310	9220	9220	9220	9220	0
11	20240912	194700	589809310	9220	9220	9220	9220	0
12	20240912	194600	589809310	9220	9220	9220	9220	0
13	20240912	194500	589809310	9220	9220	9220	9220	0
14	20240912	194400	589809310	9220	9220	9220	9220	0
15	20240912	194300	589809310	9220	9220	9220	9220	0
16	20240912	194200	589809310	9220	9220	9220	9220	0
17	20240912	194100	589809310	9220	9220	9220	9220	0
18	20240912	194000	589809310	9220	9220	9220	9220	0
19	20240912	193900	589809310	9220	9220	9220	9220	0
20	20240912	193800	589809310	9220	9220	9220	9220	0
21	20240912	193700	589809310	9220	9220	9220	9220	0
22	20240912	193600	589809310	9220	9220	9220	9220	0
23	20240912	193500	589809310	9220	9220	9220	9220	0
24	20240912	193400	589809310	9220	9220	9220	9220	0
25	20240912	193300	589809310	9220	9220	9220	9220	0
26	20240912	193200	589809310	9220	9220	9220	9220	0
27	20240912	193100	589809310	9220	9220	9220	9220	0
28	20240912	193000	589809310	9220	9220	9220	9220	0
29	20240912	192900	589809310	9220	9220	9220	9220	0
30	20240912	192800	589809310	9220	9220	9220	9220	0
31	20240912	192700	589809310	9220	9220	9220	9220	0
32	20240912	192600	589809310	9220	9220	9220	9220	510
33	20240912	192500	589809310	9220	9220	9220	9220	0
34	20240912	192400	589809310	9220	9220	9220	9220	0
35	20240912	192300	589809310	9220	9220	9220	9220	0
36	20240912	192200	589809310	9220	9220	9220	9220	0
37	20240912	192100	589809310	9220	9220	9220	9220	0
38	20240912	192000	589809310	9220	9220	9220	9220	0
39	20240912	191900	589809310	9220	9220	9220	9220	0
40	20240912	191800	589809310	9220	9220	9220	9220	0
41	20240912	191700	589809310	9220	9220	9220	9220	0
42	20240912	191600	589809310	9220	9220	9220	9220	0
43	20240912	191500	589809310	9220	9220	9220	9220	0
44	20240912	191400	589809310	9220	9220	9220	9220	0
45	20240912	191300	589809310	9220	9220	9220	9220	0
46	20240912	191200	589809310	9220	9220	9220	9220	0
47	20240912	191100	589809310	9220	9220	9220	9220	0
48	20240912	191000	589809310	9220	9220	9220	9220	0
49	20240912	190900	589809310	9220	9220	9220	9220	0
50	20240912	190800	589809310	9220	9220	9220	9220	0
51	20240912	190700	589809310	9220	9220	9220	9220	0
52	20240912	190600	589809310	9220	9220	9220	9220	0
53	20240912	190500	589809310	9220	9220	9220	9220	0
54	20240912	190400	589809310	9220	9220	9220	9220	0
55	20240912	190300	589809310	9220	9220	9220	9220	0
56	20240912	190200	589809310	9220	9220	9220	9220	0
57	20240912	190100	589809310	9220	9220	9220	9220	0
58	20240912	190000	589809310	9220	9220	9220	9220	0
59	20240912	185900	589809310	9220	9220	9220	9220	0
60	20240912	185800	589809310	9220	9220	9220	9220	0
61	20240912	185700	589809310	9220	9220	9220	9220	0
62	20240912	185600	589809310	9220	9220	9220	9220	510
63	20240912	185500	589809310	9220	9220	9220	9220	0
64	20240912	185400	589809310	9220	9220	9220	9220	0
65	20240912	185300	589809310	9220	9220	9220	9220	0
66	20240912	185200	589809310	9220	9220	9220	9220	0
67	20240912	185100	589809310	9220	9220	9220	9220	0
68	20240912	185000	589809310	9220	9220	9220	9220	0
69	20240912	184900	589809310	9220	9220	9220	9220	0
70	20240912	184800	589809310	9220	9220	9220	9220	0
71	20240912	184700	589809310	9220	9220	9220	9220	0
72	20240912	184600	589809310	9220	9220	9220	9220	0
73	20240912	184500	589809310	9220	9220	9220	9220	0
74	20240912	184400	589809310	9220	9220	9220	9220	0
75	20240912	184300	589809310	9220	9220	9220	9220	0
76	20240912	184200	589809310	9220	9220	9220	9220	0
77	20240912	184100	589809310	9220	9220	9220	9220	0
78	20240912	184000	589809310	9220	9220	9220	9220	0
79	20240912	183900	589809310	9220	9220	9220	9220	0
80	20240912	183800	589809310	9220	9220	9220	9220	0
81	20240912	183700	589809310	9220	9220	9220	9220	0
82	20240912	183600	589809310	9220	9220	9220	9220	0
83	20240912	183500	589809310	9220	9220	9220	9220	0
84	20240912	183400	589809310	9220	9220	9220	9220	0
85	20240912	183300	589809310	9220	9220	9220	9220	0
86	20240912	183200	589809310	9220	9220	9220	9220	0
87	20240912	183100	589809310	9220	9220	9220	9220	0
88	20240912	183000	589809310	9220	9220	9220	9220	0
89	20240912	182900	589809310	9220	9220	9220	9220	0
90	20240912	182800	589809310	9220	9220	9220	9220	0
91	20240912	182700	589809310	9220	9220	9220	9220	0
92	20240912	182600	589809310	9220	9220	9220	9220	510
93	20240912	182500	589809310	9220	9220	9220	9220	0
94	20240912	182400	589809310	9220	9220	9220	9220	0
95	20240912	182300	589809310	9220	9220	9220	9220	0
96	20240912	182200	589809310	9220	9220	9220	9220	0
97	20240912	182100	589809310	9220	9220	9220	9220	0
98	20240912	182000	589809310	9220	9220	9220	9220	0
99	20240912	181900	589809310	9220	9220	9220	9220	0
100	20240912	181800	589809310	9220	9220	9220	9220	0
101	20240912	181700	589809310	9220	9220	9220	9220	0
102	20240912	181600	589809310	9220	9220	9220	9220	0
103	20240912	181500	589809310	9220	9220	9220	9220	0
104	20240912	181400	589809310	9220	9220	9220	9220	0
105	20240912	181300	589809310	9220	9220	9220	9220	0
106	20240912	181200	589809310	9220	9220	9220	9220	0
107	20240912	181100	589809310	9220	9220	9220	9220	0
108	20240912	181000	589809310	9220	9220	9220	9220	0
109	20240912	180900	589809310	9220	9220	9220	9220	0
110	20240912	180800	589809310	9220	9220	9220	9220	0
111	20240912	180700	589809310	9220	9220	9220	9220	0
112	20240912	180600	589809310	9220	9220	9220	9220	0
113	20240912	180500	589809310	9220	9220	9220	9220	0
114	20240912	180400	589809310	9220	9220	9220	9220	0
115	20240912	180300	589809310	9220	9220	9220	9220	0
116	20240912	180200	589809310	9220	9220	9220	9220	0
117	20240912	180100	589809310	9220	9220	9220	9220	0
118	20240912	180000	589809310	9220	9220	9220	9220	0
119	20240912	175900	589809310	9220	9220	9220	9220	0
120	20240912	175800	589809310	9220	9220	9220	9220	0
121	20240912	175700	589809310	9220	9220	9220	9220	0
122	20240912	175600	589809310	9220	9220	9220	9220	510
123	20240912	175500	589809310	9220	9220	9220	9220	0
124	20240912	175400	589809310	9220	9220	9220	9220	0
125	20240912	175300	589809310	9220	9220	9220	9220	0
126	20240912	175200	589809310	9220	9220	9220	9220	0
127	20240912	175100	589809310	9220	9220	9220	9220	0
128	20240912	175000	589809310	9220	9220	9220	9220	0
129	20240912	174900	589809310	9220	9220	9220	9220	0
130	20240912	174800	589809310	9220	9220	9220	9220	0
131	20240912	174700	589809310	9220	9220	9220	9220	0
132	20240912	174600	589809310	9220	9220	9220	9220	0
133	20240912	174500	589809310	9220	9220	9220	9220	0
134	20240912	174400	589809310	9220	9220	9220	9220	0
135	20240912	174300	589809310	9220	9220	9220	9220	0
136	20240912	174200	589809310	9220	9220	9220	9220	0
137	20240912	174100	589809310	9220	9220	9220	9220	0
138	20240912	174000	589809310	9220	9220	9220	9220	0
139	20240912	173900	589809310	9220	9220	9220	9220	0
140	20240912	173800	589809310	9220	9220	9220	9220	0
141	20240912	173700	589809310	9220	9220	9220	9220	0
142	20240912	173600	589809310	9220	9220	9220	9220	0
143	20240912	173500	589809310	9220	9220	9220	9220	0
144	20240912	173400	589809310	9220	9220	9220	9220	0
145	20240912	173300	589809310	9220	9220	9220	9220	0
146	20240912	173200	589809310	9220	9220	9220	9220	0
147	20240912	173100	589809310	9220	9220	9220	9220	0
148	20240912	173000	589809310	9220	9220	9220	9220	0
149	20240912	172900	589809310	9220	9220	9220	9220	0
150	20240912	172800	589809310	9220	9220	9220	9220	0
151	20240912	172700	589809310	9220	9220	9220	9220	0
152	20240912	172600	589809310	9220	9220	9220	9220	510
153	20240912	172500	589809310	9220	9220	9220	9220	0
154	20240912	172400	589809310	9220	9220	9220	9220	0
155	20240912	172300	589809310	9220	9220	9220	9220	0
156	20240912	172200	589809310	9220	9220	9220	9220	0
157	20240912	172100	589809310	9220	9220	9220	9220	0
158	20240912	172000	589809310	9220	9220	9220	9220	0
159	20240912	171900	589809310	9220	9220	9220	9220	0
160	20240912	171800	589809310	9220	9220	9220	9220	0
161	20240912	171700	589809310	9220	9220	9220	9220	0
162	20240912	171600	589809310	9220	9220	9220	9220	0
163	20240912	171500	589809310	9220	9220	9220	9220	0
164	20240912	171400	589809310	9220	9220	9220	9220	0
165	20240912	171300	589809310	9220	9220	9220	9220	0
166	20240912	171200	589809310	9220	9220	9220	9220	0
167	20240912	171100	589809310	9220	9220	9220	9220	0
168	20240912	171000	589809310	9220	9220	9220	9220	0
169	20240912	170900	589809310	9220	9220	9220	9220	0
170	20240912	170800	589809310	9220	9220	9220	9220	0
171	20240912	170700	589809310	9220	9220	9220	9220	0
172	20240912	170600	589809310	9220	9220	9220	9220	0
173	20240912	170500	589809310	9220	9220	9220	9220	0
174	20240912	170400	589809310	9220	9220	9220	9220	0
175	20240912	170300	589809310	9220	9220	9220	9220	0
176	20240912	170200	589809310	9220	9220	9220	9220	0
177	20240912	170100	589809310	9220	9220	9220	9220	0
178	20240912	170000	589809310	9220	9220	9220	9220	0
179	20240912	165900	589809310	9220	9220	9220	9220	0
180	20240912	165800	589809310	9220	9220	9220	9220	0
181	20240912	165700	589809310	9220	9220	9220	9220	0
182	20240912	165600	589809310	9220	9220	9220	9220	510
183	20240912	165500	589809310	9220	9220	9220	9220	0
184	20240912	165400	589809310	9220	9220	9220	9220	0
185	20240912	165300	589809310	9220	9220	9220	9220	0
186	20240912	165200	589809310	9220	9220	9220	9220	0
187	20240912	165100	589809310	9220	9220	9220	9220	0
188	20240912	165000	589809310	9220	9220	9220	9220	0
189	20240912	164900	589809310	9220	9220	9220	9220	0
190	20240912	164800	589809310	9220	9220	9220	9220	0
191	20240912	164700	589809310	9220	9220	9220	9220	0
192	20240912	164600	589809310	9220	9220	9220	9220	0
193	20240912	164500	589809310	9220	9220	9220	9220	0
194	20240912	164400	589809310	9220	9220	9220	9220	0
195	20240912	164300	589809310	9220	9220	9220	9220	0
196	20240912	164200	589809310	9220	9220	9220	9220	0
197	20240912	164100	589809310	9220	9220	9220	9220	0
198	20240912	164000	589809310	9220	9220	9220	9220	0
199	20240912	163900	589809310	9220	9220	9220	9220	0
200	20240912	163800	589809310	9220	9220	9220	9220	0
201	20240912	163700	589809310	9220	9220	9220	9220	0
202	20240912	163600	589809310	9220	9220	9220	9220	0
203	20240912	163500	589809310	9220	9220	9220	9220	0
204	20240912	163400	589809310	9220	9220	9220	9220	0
205	20240912	163300	589809310	9220	9220	9220	9220	0
206	20240912	163200	589809310	9220	9220	9220	9220	0
207	20240912	163100	589809310	9220	9220	9220	9220	0
208	20240912	163000	589809310	9220	9220	9220	9220	0
209	20240912	162900	589809310	9220	9220	9220	9220	0
210	20240912	162800	589809310	9220	9220	9220	9220	0
211	20240912	162700	589809310	9220	9220	9220	9220	0
212	20240912	162600	589809310	9220	9220	9220	9220	510
213	20240912	162500	589809310	9220	9220	9220	9220	0
214	20240912	162400	589809310	9220	9220	9220	9220	0
215	20240912	162300	589809310	9220	9220	9220	9220	0
216	20240912	162200	589809310	9220	9220	9220	9220	0
217	20240912	162100	589809310	9220	9220	9220	9220	0
218	20240912	162000	589809310	9220	9220	9220	9220	0
219	20240912	161900	589809310	9220	9220	9220	9220	0
220	20240912	161800	589809310	9220	9220	9220	9220	0
221	20240912	161700	589809310	9220	9220	9220	9220	0
222	20240912	161600	589809310	9220	9220	9220	9220	0
223	20240912	161500	589809310	9220	9220	9220	9220	0
224	20240912	161400	589809310	9220	9220	9220	9220	0
225	20240912	161300	589809310	9220	9220	9220	9220	0
226	20240912	161200	589809310	9220	9220	9220	9220	0
227	20240912	161100	589809310	9220	9220	9220	9220	0
228	20240912	161000	589809310	9220	9220	9220	9220	0
229	20240912	160900	589809310	9220	9220	9220	9220	0
230	20240912	160800	589809310	9220	9220	9220	9220	0
231	20240912	160700	589809310	9220	9220	9220	9220	0
232	20240912	160600	589809310	9220	9220	9220	9220	0
233	20240912	160500	589809310	9220	9220	9220	9220	0
234	20240912	160400	589809310	9220	9220	9220	9220	0
235	20240912	160300	589809310	9220	9220	9220	9220	0
236	20240912	160200	589809310	9220	9220	9220	9220	0
237	20240912	160100	589809310	9220	9220	9220	9220	0
238	20240912	160000	589809310	9220	9220	9220	9220	0
239	20240912	155900	589809310	9220	9220	9220	9220	0
240	20240912	155800	589809310	9220	9220	9220	9220	0
241	20240912	155700	589809310	9220	9220	9220	9220	0
242	20240912	155600	589809310	9220	9220	9220	9220	510
243	20240912	155500	589809310	9220	9220	9220	9220	0
244	20240912	155400	589809310	9220	9220	9220	9220	0
245	20240912	155300	589809310	9220	9220	9220	9220	0
246	20240912	155200	589809310	9220	9220	9220	9220	0
247	20240912	155100	589809310	9220	9220	9220	9220	0
248	20240912	155000	589809310	9220	9220	9220	9220	0
249	20240912	154900	589809310	9220	9220	9220	9220	0
250	20240912	154800	589809310	9220	9220	9220	9220	0
251	20240912	154700	589809310	9220	9220	9220	9220	0
252	20240912	154600	589809310	9220	9220	9220	9220	0
253	20240912	154500	589809310	9220	9220	9220	9220	0
254	20240912	154400	589809310	9220	9220	9220	9220	0
255	20240912	154300	589809310	9220	9220	9220	9220	0
256	20240912	154200	589809310	9220	9220	9220	9220	0
257	20240912	154100	589809310	9220	9220	9220	9220	0
258	20240912	154000	589809310	9220	9220	9220	9220	0
259	20240912	153900	589809310	9220	9220	9220	9220	0
260	20240912	153800	589809310	9220	9220	9220	9220	0
261	20240912	153700	589809310	9220	9220	9220	9220	0
262	20240912	153600	589809310	9220	9220	9220	9220	0
263	20240912	153500	589809310	9220	9220	9220	9220	0
264	20240912	153400	589809310	9220	9220	9220	9220	0
265	20240912	153300	589809310	9220	9220	9220	9220	0
266	20240912	153200	589809310	9220	9220	9220	9220	0
267	20240912	153100	589809310	9220	9220	9220	9220	0
268	20240912	153000	589809310	9220	9220	9220	9220	510
269	20240912	152900	585107110	9220	9220	9220	9220	0
270	20240912	152800	585107110	9220	9220	9220	9220	0
271	20240912	152700	585107110	9220	9220	9220	9220	0
272	20240912	152600	585107110	9220	9220	9220	9220	0
273	20240912	152500	585107110	9220	9220	9220	9220	0
274	20240912	152400	585107110	9220	9220	9220	9220	0
275	20240912	152300	585107110	9220	9220	9220	9220	0
276	20240912	152200	585107110	9220	9220	9220	9220	0
277	20240912	152100	585107110	9220	9220	9220	9220	0
278	20240912	152000	585107110	9220	9220	9220	9220	0
279	20240912	151900	585107110	9220	9200	9230	9200	741
280	20240912	151800	578277430	9200	9150	9200	9150	886
281	20240912	151700	570143460	9140	9170	9170	9140	1039
282	20240912	151600	560639010	9190	9170	9190	9170	103
283	20240912	151500	559694480	9170	9180	9180	9170	100
284	20240912	151400	558777320	9180	9180	9180	9180	57
285	20240912	151300	558254060	9180	9180	9180	9180	58
286	20240912	151200	557721620	9180	9180	9180	9180	0
287	20240912	151100	557721620	9180	9180	9180	9180	530
288	20240912	151000	552856220	9180	9190	9190	9180	58
289	20240912	150900	552323720	9190	9190	9190	9190	0
290	20240912	150800	552323720	9190	9170	9190	9170	63
291	20240912	150700	551745890	9170	9170	9170	9170	0
292	20240912	150600	551745890	9170	9180	9180	9170	203
293	20240912	150500	549883220	9190	9190	9190	9190	0
294	20240912	150400	549883220	9190	9190	9190	9190	53
295	20240912	150300	549396150	9190	9190	9190	9190	55
296	20240912	150200	548890700	9190	9190	9190	9190	0
297	20240912	150100	548890700	9190	9190	9190	9190	80
298	20240912	150000	548155500	9200	9200	9200	9200	0
299	20240912	145900	548155500	9200	9200	9200	9200	0
300	20240912	145800	548155500	9200	9200	9200	9200	0
301	20240912	145700	548155500	9200	9200	9200	9200	0
302	20240912	145600	548155500	9200	9210	9220	9200	120
303	20240912	145500	547051280	9200	9180	9200	9180	280
304	20240912	145400	544475300	9190	9190	9190	9190	22
305	20240912	145300	544273120	9200	9200	9200	9200	264
306	20240912	145200	541844320	9210	9210	9210	9210	0
307	20240912	145100	541844320	9210	9210	9210	9210	0
308	20240912	145000	541844320	9210	9210	9210	9210	0
309	20240912	144900	541844320	9210	9210	9210	9210	0
310	20240912	144800	541844320	9210	9210	9210	9210	1
311	20240912	144700	541835110	9170	9170	9170	9170	0
312	20240912	144600	541835110	9170	9170	9170	9170	54
313	20240912	144500	541339930	9170	9180	9180	9170	658
314	20240912	144400	535300630	9220	9220	9220	9220	0
315	20240912	144300	535300630	9220	9220	9220	9220	0
316	20240912	144200	535300630	9220	9220	9220	9220	9
317	20240912	144100	535217650	9220	9220	9220	9220	0
318	20240912	144000	535217650	9220	9180	9220	9180	66
319	20240912	143900	534611690	9230	9220	9230	9220	839
320	20240912	143800	526870980	9180	9180	9180	9180	15
321	20240912	143700	526733280	9180	9180	9180	9180	0
322	20240912	143600	526733280	9180	9180	9180	9180	577
323	20240912	143500	521436420	9180	9180	9180	9180	0
324	20240912	143400	521436420	9180	9180	9180	9170	676
325	20240912	143300	515234160	9180	9190	9190	9180	600
326	20240912	143200	509725650	9190	9190	9190	9190	200
327	20240912	143100	507887650	9190	9220	9220	9190	10
328	20240912	143000	507795570	9220	9220	9220	9220	185
329	20240912	142900	506089870	9220	9220	9220	9220	10
330	20240912	142800	505997670	9220	9230	9240	9220	66
331	20240912	142700	505389110	9240	9240	9240	9240	0
332	20240912	142600	505389110	9240	9240	9240	9240	54
333	20240912	142500	504890150	9240	9240	9240	9240	25
334	20240912	142400	504659150	9230	9230	9230	9230	50
335	20240912	142300	504197650	9230	9230	9230	9230	2
336	20240912	142200	504179190	9230	9230	9230	9230	251
337	20240912	142100	501862460	9240	9240	9240	9240	0
338	20240912	142000	501862460	9240	9240	9240	9240	50
339	20240912	141900	501400460	9240	9240	9240	9240	90
340	20240912	141800	500568860	9240	9250	9250	9240	12
341	20240912	141700	500457960	9250	9250	9250	9250	50
342	20240912	141600	499995460	9250	9250	9250	9250	0
343	20240912	141500	499995460	9250	9250	9250	9250	1
344	20240912	141400	499986210	9240	9230	9240	9230	261
345	20240912	141300	497576340	9220	9220	9220	9220	0
346	20240912	141200	497576340	9220	9220	9220	9220	23
347	20240912	141100	497364280	9230	9240	9240	9230	54
348	20240912	141000	496865850	9240	9240	9240	9240	1
349	20240912	140900	496856610	9220	9220	9220	9220	0
350	20240912	140800	496856610	9220	9220	9220	9220	49
351	20240912	140700	496404830	9220	9220	9220	9220	0
352	20240912	140600	496404830	9220	9220	9220	9220	61
353	20240912	140500	495842410	9230	9230	9230	9230	130
354	20240912	140400	494642510	9230	9230	9230	9230	0
355	20240912	140300	494642510	9230	9230	9230	9230	2
356	20240912	140200	494624050	9220	9220	9220	9220	10
357	20240912	140100	494531850	9220	9220	9220	9220	30
358	20240912	140000	494255250	9230	9230	9230	9230	0
359	20240912	135900	494255250	9230	9230	9230	9230	50
360	20240912	135800	493793750	9230	9230	9230	9230	1
361	20240912	135700	493784520	9180	9180	9180	9180	0
362	20240912	135600	493784520	9180	9180	9180	9180	0
363	20240912	135500	493784520	9180	9180	9180	9180	1
364	20240912	135400	493775340	9180	9230	9230	9180	149
365	20240912	135300	492403600	9230	9220	9230	9220	88
366	20240912	135200	491591470	9230	9230	9230	9230	0
367	20240912	135100	491591470	9230	9230	9230	9230	0
368	20240912	135000	491591470	9230	9230	9230	9230	50
369	20240912	134900	491129970	9230	9230	9230	9230	0
370	20240912	134800	491129970	9230	9230	9230	9230	0
371	20240912	134700	491129970	9230	9230	9230	9230	69
372	20240912	134600	490493100	9230	9230	9230	9230	0
373	20240912	134500	490493100	9230	9230	9230	9230	1
374	20240912	134400	490483870	9250	9240	9250	9240	244
375	20240912	134300	488227870	9260	9220	9260	9100	2720
376	20240912	134200	463378880	9200	9270	9270	9200	1001
377	20240912	134100	454134850	9270	9270	9270	9270	1
378	20240912	134000	454125580	9260	9260	9260	9260	15
379	20240912	133900	453986680	9260	9260	9260	9260	120
380	20240912	133800	452875480	9260	9250	9260	9250	309
381	20240912	133700	450014920	9240	9240	9240	9240	0
382	20240912	133600	450014920	9240	9240	9240	9240	30
383	20240912	133500	449737720	9250	9250	9250	9250	1
384	20240912	133400	449728470	9240	9240	9240	9240	0
385	20240912	133300	449728470	9240	9240	9240	9240	5
386	20240912	133200	449682270	9240	9240	9240	9240	158
387	20240912	133100	448222350	9240	9240	9240	9240	100
388	20240912	133000	447298350	9240	9240	9240	9240	1
389	20240912	132900	447289110	9240	9240	9240	9240	50
390	20240912	132800	446827110	9240	9240	9240	9240	34
391	20240912	132700	446512950	9230	9230	9230	9230	0
392	20240912	132600	446512950	9230	9230	9230	9230	94
393	20240912	132500	445645330	9230	9230	9230	9230	6
394	20240912	132400	445589950	9220	9220	9220	9220	66
395	20240912	132300	444981430	9210	9210	9210	9210	501
396	20240912	132200	440367220	9210	9210	9210	9210	0
397	20240912	132100	440367220	9210	9210	9210	9210	0
398	20240912	132000	440367220	9210	9210	9210	9210	509
399	20240912	131900	435679330	9210	9210	9210	9210	0
400	20240912	131800	435679330	9210	9210	9210	9210	242
401	20240912	131700	433450510	9230	9230	9230	9230	309
402	20240912	131600	430598440	9230	9230	9230	9230	1
403	20240912	131500	430589210	9210	9210	9210	9210	0
404	20240912	131400	430589210	9210	9230	9230	9210	137
405	20240912	131300	429326440	9230	9230	9230	9230	0
406	20240912	131200	429326440	9230	9230	9230	9230	0
407	20240912	131100	429326440	9230	9230	9230	9230	1
408	20240912	131000	429317210	9200	9200	9200	9200	0
409	20240912	130900	429317210	9200	9200	9200	9200	0
410	20240912	130800	429317210	9200	9200	9200	9200	0
411	20240912	130700	429317210	9200	9200	9200	9200	1
412	20240912	130600	429308010	9240	9240	9240	9240	0
413	20240912	130500	429308010	9240	9240	9240	9240	50
414	20240912	130400	428846010	9240	9240	9240	9240	0
415	20240912	130300	428846010	9240	9240	9240	9240	0
416	20240912	130200	428846010	9240	9240	9240	9240	50
417	20240912	130100	428384010	9240	9240	9240	9240	0
418	20240912	130000	428384010	9240	9200	9240	9200	1008
419	20240912	125900	419106410	9240	9240	9240	9240	50
420	20240912	125800	418644410	9240	9240	9240	9240	10
421	20240912	125700	418552010	9240	9240	9240	9240	32
422	20240912	125600	418256330	9220	9230	9230	9220	110
423	20240912	125500	417241950	9220	9220	9220	9220	1
424	20240912	125400	417232730	9220	9220	9220	9220	57
425	20240912	125300	416707190	9230	9230	9230	9230	323
426	20240912	125200	413725900	9220	9230	9230	9220	121
427	20240912	125100	412609570	9230	9230	9230	9230	100
428	20240912	125000	411686570	9230	9230	9230	9230	86
429	20240912	124900	410892790	9230	9230	9230	9230	2
430	20240912	124800	410874330	9220	9220	9220	9220	0
431	20240912	124700	410874330	9220	9220	9220	9220	0
432	20240912	124600	410874330	9220	9220	9220	9220	0
433	20240912	124500	410874330	9220	9220	9220	9220	127
434	20240912	124400	409703390	9190	9190	9190	9190	0
435	20240912	124300	409703390	9190	9190	9190	9190	0
436	20240912	124200	409703390	9190	9190	9190	9190	65
437	20240912	124100	409106040	9190	9190	9190	9190	0
438	20240912	124000	409106040	9190	9190	9190	9190	1
439	20240912	123900	409096850	9190	9190	9190	9190	0
440	20240912	123800	409096850	9190	9190	9190	9190	0
441	20240912	123700	409096850	9190	9200	9200	9190	1000
442	20240912	123600	399906550	9200	9200	9200	9200	1000
443	20240912	123500	390706550	9200	9200	9200	9200	1000
444	20240912	123400	381506550	9220	9210	9220	9210	534
445	20240912	123300	376586560	9210	9220	9220	9210	66
446	20240912	123200	375978550	9240	9240	9240	9240	0
447	20240912	123100	375978550	9240	9240	9240	9240	50
448	20240912	123000	375516550	9240	9240	9240	9240	0
449	20240912	122900	375516550	9240	9240	9240	9240	1
450	20240912	122800	375507310	9240	9240	9240	9240	50
451	20240912	122700	375045310	9240	9240	9240	9240	0
452	20240912	122600	375045310	9240	9240	9240	9240	0
453	20240912	122500	375045310	9240	9230	9240	9230	50
454	20240912	122400	374583350	9240	9240	9240	9240	0
455	20240912	122300	374583350	9240	9240	9240	9240	0
456	20240912	122200	374583350	9240	9240	9240	9240	85
457	20240912	122100	373797950	9240	9240	9240	9240	0
458	20240912	122000	373797950	9240	9240	9240	9240	0
459	20240912	121900	373797950	9240	9240	9240	9240	100
460	20240912	121800	372873950	9240	9240	9240	9240	63
461	20240912	121700	372291830	9240	9240	9240	9240	0
462	20240912	121600	372291830	9240	9240	9240	9240	0
463	20240912	121500	372291830	9240	9240	9240	9240	0
464	20240912	121400	372291830	9240	9240	9240	9240	1
465	20240912	121300	372282590	9240	9240	9240	9240	37
466	20240912	121200	371940710	9240	9240	9240	9240	161
467	20240912	121100	370453070	9240	9240	9240	9240	0
468	20240912	121000	370453070	9240	9240	9240	9240	15
469	20240912	120900	370314470	9200	9200	9200	9200	0
470	20240912	120800	370314470	9200	9200	9200	9200	11
471	20240912	120700	370213270	9230	9230	9230	9230	150
472	20240912	120600	368828770	9230	9230	9230	9230	6
473	20240912	120500	368773390	9230	9230	9230	9230	0
474	20240912	120400	368773390	9230	9230	9230	9230	100
475	20240912	120300	367850390	9230	9230	9230	9230	3
476	20240912	120200	367822700	9230	9220	9230	9220	197
477	20240912	120100	366005040	9220	9220	9220	9220	100
478	20240912	120000	365083040	9220	9220	9220	9220	51
479	20240912	115900	364612820	9230	9230	9230	9230	0
480	20240912	115800	364612820	9230	9230	9230	9230	122
481	20240912	115700	363486760	9230	9180	9230	9170	418
482	20240912	115600	359636390	9170	9170	9170	9170	0
483	20240912	115500	359636390	9170	9170	9170	9170	0
484	20240912	115400	359636390	9170	9170	9170	9170	0
485	20240912	115300	359636390	9170	9170	9170	9170	0
486	20240912	115200	359636390	9170	9170	9170	9170	0
487	20240912	115100	359636390	9170	9170	9170	9170	0
488	20240912	115000	359636390	9170	9170	9170	9170	0
489	20240912	114900	359636390	9170	9170	9170	9170	0
490	20240912	114800	359636390	9170	9170	9170	9170	0
491	20240912	114700	359636390	9170	9170	9170	9170	0
492	20240912	114600	359636390	9170	9170	9170	9170	0
493	20240912	114500	359636390	9170	9170	9170	9170	0
494	20240912	114400	359636390	9170	9170	9170	9170	13
495	20240912	114300	359517180	9210	9210	9210	9210	100
496	20240912	114200	358596180	9210	9210	9210	9210	0
497	20240912	114100	358596180	9210	9210	9210	9210	0
498	20240912	114000	358596180	9210	9210	9210	9210	50
499	20240912	113900	358135680	9210	9210	9210	9210	0
500	20240912	113800	358135680	9210	9210	9210	9210	0
501	20240912	113700	358135680	9210	9210	9210	9210	50
502	20240912	113600	357675180	9210	9210	9210	9210	7
503	20240912	113500	357610710	9210	9210	9210	9210	0
504	20240912	113400	357610710	9210	9210	9210	9210	1
505	20240912	113300	357601500	9170	9170	9170	9170	15
506	20240912	113200	357463950	9210	9210	9210	9210	0
507	20240912	113100	357463950	9210	9200	9210	9200	112
508	20240912	113000	356433430	9200	9200	9200	9200	5
509	20240912	112900	356387430	9200	9200	9200	9200	0
510	20240912	112800	356387430	9200	9200	9200	9200	67
511	20240912	112700	355771030	9200	9200	9200	9200	0
512	20240912	112600	355771030	9200	9200	9200	9200	0
513	20240912	112500	355771030	9200	9200	9200	9200	50
514	20240912	112400	355311030	9200	9190	9200	9190	100
515	20240912	112300	354391650	9160	9180	9180	9160	25
516	20240912	112200	354162590	9180	9180	9180	9180	77
517	20240912	112100	353455730	9180	9180	9180	9180	0
518	20240912	112000	353455730	9180	9180	9180	9160	118
519	20240912	111900	352374490	9180	9180	9180	9180	17
520	20240912	111800	352218430	9160	9160	9160	9160	0
521	20240912	111700	352218430	9160	9160	9160	9160	0
522	20240912	111600	352218430	9160	9160	9160	9160	0
523	20240912	111500	352218430	9160	9160	9160	9160	0
524	20240912	111400	352218430	9160	9160	9160	9160	0
525	20240912	111300	352218430	9160	9160	9160	9160	42
526	20240912	111200	351833710	9160	9160	9160	9160	100
527	20240912	111100	350917710	9160	9160	9160	9160	9
528	20240912	111000	350835270	9160	9160	9160	9160	100
529	20240912	110900	349919270	9160	9160	9160	9160	0
530	20240912	110800	349919270	9160	9160	9160	9160	0
531	20240912	110700	349919270	9160	9160	9160	9160	0
532	20240912	110600	349919270	9160	9160	9160	9160	30
533	20240912	110500	349644470	9160	9160	9160	9160	100
534	20240912	110400	348728470	9160	9160	9160	9160	0
535	20240912	110300	348728470	9160	9160	9160	9160	0
536	20240912	110200	348728470	9160	9160	9160	9160	1
537	20240912	110100	348719310	9150	9150	9150	9150	0
538	20240912	110000	348719310	9150	9150	9150	9150	0
539	20240912	105900	348719310	9150	9150	9150	9150	0
540	20240912	105800	348719310	9150	9150	9150	9150	0
541	20240912	105700	348719310	9150	9150	9150	9150	0
542	20240912	105600	348719310	9150	9150	9150	9150	0
543	20240912	105500	348719310	9150	9150	9150	9150	50
544	20240912	105400	348261810	9150	9150	9150	9150	0
545	20240912	105300	348261810	9150	9150	9150	9150	50
546	20240912	105200	347804310	9150	9150	9150	9150	0
547	20240912	105100	347804310	9150	9160	9160	9150	49
548	20240912	105000	347355520	9160	9160	9160	9160	0
549	20240912	104900	347355520	9160	9150	9160	9150	103
550	20240912	104800	346412540	9150	9150	9150	9150	0
551	20240912	104700	346412540	9150	9150	9150	9150	30
552	20240912	104600	346138040	9150	9150	9150	9150	50
553	20240912	104500	345680540	9150	9150	9150	9150	7
554	20240912	104400	345616490	9160	9160	9160	9160	0
555	20240912	104300	345616490	9160	9160	9160	9160	0
556	20240912	104200	345616490	9160	9160	9160	9160	57
557	20240912	104100	345094370	9160	9160	9160	9160	405
558	20240912	104000	341384570	9140	9140	9140	9140	0
559	20240912	103900	341384570	9140	9140	9140	9140	0
560	20240912	103800	341384570	9140	9140	9140	9140	0
561	20240912	103700	341384570	9140	9140	9140	9140	11
562	20240912	103600	341284030	9140	9140	9140	9140	0
563	20240912	103500	341284030	9140	9140	9140	9140	0
564	20240912	103400	341284030	9140	9140	9140	9140	122
565	20240912	103300	340168950	9160	9150	9160	9150	50
566	20240912	103200	339711200	9160	9160	9160	9150	73
567	20240912	103100	339042730	9160	9160	9160	9160	205
568	20240912	103000	337164930	9160	9160	9160	9160	0
569	20240912	102900	337164930	9160	9160	9160	9160	0
570	20240912	102800	337164930	9160	9160	9160	9160	0
571	20240912	102700	337164930	9160	9160	9160	9160	0
572	20240912	102600	337164930	9160	9160	9160	9160	47
573	20240912	102500	336734410	9170	9170	9170	9170	90
574	20240912	102400	335909110	9170	9170	9170	9170	0
575	20240912	102300	335909110	9170	9170	9170	9170	0
576	20240912	102200	335909110	9170	9170	9170	9170	51
577	20240912	102100	335441440	9180	9180	9180	9180	137
578	20240912	102000	334183780	9180	9180	9180	9180	0
579	20240912	101900	334183780	9180	9180	9180	9180	0
580	20240912	101800	334183780	9180	9180	9180	9180	0
581	20240912	101700	334183780	9180	9180	9180	9180	2
582	20240912	101600	334165420	9170	9170	9170	9170	0
583	20240912	101500	334165420	9170	9170	9170	9170	0
584	20240912	101400	334165420	9170	9170	9170	9170	0
585	20240912	101300	334165420	9170	9170	9170	9170	38
586	20240912	101200	333816960	9170	9170	9170	9170	0
587	20240912	101100	333816960	9170	9170	9170	9170	10
588	20240912	101000	333725260	9170	9170	9170	9170	0
589	20240912	100900	333725260	9170	9170	9170	9170	69
590	20240912	100800	333092530	9170	9170	9170	9170	22
591	20240912	100700	332890790	9170	9170	9170	9170	145
592	20240912	100600	331561140	9200	9200	9200	9200	1
593	20240912	100500	331551940	9170	9170	9170	9170	100
594	20240912	100400	330634940	9200	9200	9200	9200	1
595	20240912	100300	330625740	9160	9180	9200	9160	488
596	20240912	100200	326147660	9180	9200	9200	9180	727
597	20240912	100100	319460680	9200	9250	9250	9200	713
598	20240912	100000	312882370	9250	9250	9250	9250	6
599	20240912	095900	312826870	9240	9240	9240	9240	0
600	20240912	095800	312826870	9240	9240	9240	9240	131
601	20240912	095700	311616430	9240	9240	9240	9240	0
602	20240912	095600	311616430	9240	9240	9240	9240	0
603	20240912	095500	311616430	9240	9240	9240	9240	0
604	20240912	095400	311616430	9240	9240	9240	9240	1
605	20240912	095300	311607190	9250	9260	9260	9250	310
606	20240912	095200	308739680	9300	9260	9300	9250	235
607	20240912	095100	306565640	9250	9250	9250	9250	0
608	20240912	095000	306565640	9250	9250	9250	9250	1
609	20240912	094900	306556390	9260	9260	9260	9260	0
610	20240912	094800	306556390	9260	9300	9310	9260	154
611	20240912	094700	305123660	9300	9300	9300	9300	50
612	20240912	094600	304658660	9300	9300	9300	9300	0
613	20240912	094500	304658660	9300	9250	9300	9250	249
614	20240912	094400	302355190	9250	9260	9260	9250	526
615	20240912	094300	297486140	9260	9320	9320	9260	43
616	20240912	094200	297087900	9270	9300	9300	9270	518
617	20240912	094100	292279670	9330	9330	9330	9330	0
618	20240912	094000	292279670	9330	9320	9330	9320	233
619	20240912	093900	290108090	9320	9320	9320	9320	100
620	20240912	093800	289176090	9320	9320	9320	9320	16
621	20240912	093700	289026970	9320	9320	9320	9320	7
622	20240912	093600	288961730	9320	9320	9320	9310	60
623	20240912	093500	288402550	9320	9300	9320	9290	289
624	20240912	093400	285715170	9320	9320	9320	9320	0
625	20240912	093300	285715170	9320	9320	9320	9320	50
626	20240912	093200	285249170	9320	9320	9320	9320	120
627	20240912	093100	284130770	9320	9320	9320	9320	74
628	20240912	093000	283441090	9300	9290	9320	9290	1968
629	20240912	092900	265141570	9280	9260	9280	9260	256
630	20240912	092800	262766850	9270	9280	9280	9270	4
631	20240912	092700	262729740	9280	9280	9280	9280	1
632	20240912	092600	262720460	9250	9250	9250	9250	5
633	20240912	092500	262674210	9250	9250	9250	9250	1
634	20240912	092400	262664960	9290	9290	9300	9290	861
635	20240912	092300	254666260	9290	9290	9300	9290	307
636	20240912	092200	251814160	9290	9280	9290	9250	935
637	20240912	092100	243144980	9280	9280	9280	9280	0
638	20240912	092000	243144980	9280	9280	9280	9280	18
639	20240912	091900	242977940	9280	9300	9310	9280	270
640	20240912	091800	240465970	9300	9290	9320	9290	1238
641	20240912	091700	228952990	9280	9280	9290	9280	225
642	20240912	091600	226864540	9270	9270	9270	9270	251
643	20240912	091500	224537770	9250	9250	9280	9250	313
644	20240912	091400	221642490	9250	9270	9270	9250	1134
645	20240912	091300	211132200	9280	9310	9310	9280	1037
646	20240912	091200	201506610	9290	9310	9330	9290	1560
647	20240912	091100	186979310	9290	9290	9310	9290	1038
648	20240912	091000	177324790	9290	9350	9350	9280	1461
649	20240912	090900	163712950	9350	9320	9360	9320	2863
650	20240912	090800	136985540	9330	9250	9330	9250	2161
651	20240912	090700	116902870	9250	9260	9270	9250	903
652	20240912	090600	108535470	9250	9240	9260	9220	2572
653	20240912	090500	84736380	9240	9190	9250	9170	513
654	20240912	090400	79999390	9170	9210	9210	9170	502
655	20240912	090300	75394180	9170	9060	9250	9060	4559
656	20240912	090200	33524710	9050	9160	9160	9050	1652
657	20240912	090100	18409100	9150	9150	9180	9150	227
658	20240912	090000	16326820	9160	9100	9170	9100	1786