KissMeData/186230/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202700	202900660	8860	8860	8860	8860	692
3	20240910	202600	202900660	8860	8860	8860	8860	0
4	20240910	202500	202900660	8860	8860	8860	8860	0
5	20240910	202400	202900660	8860	8860	8860	8860	0
6	20240910	202300	202900660	8860	8860	8860	8860	0
7	20240910	202200	202900660	8860	8860	8860	8860	0
8	20240910	202100	202900660	8860	8860	8860	8860	0
9	20240910	202000	202900660	8860	8860	8860	8860	0
10	20240910	201900	202900660	8860	8860	8860	8860	0
11	20240910	201800	202900660	8860	8860	8860	8860	0
12	20240910	201700	202900660	8860	8860	8860	8860	0
13	20240910	201600	202900660	8860	8860	8860	8860	0
14	20240910	201500	202900660	8860	8860	8860	8860	0
15	20240910	201400	202900660	8860	8860	8860	8860	0
16	20240910	201300	202900660	8860	8860	8860	8860	0
17	20240910	201200	202900660	8860	8860	8860	8860	0
18	20240910	201100	202900660	8860	8860	8860	8860	0
19	20240910	201000	202900660	8860	8860	8860	8860	0
20	20240910	200900	202900660	8860	8860	8860	8860	0
21	20240910	200800	202900660	8860	8860	8860	8860	0
22	20240910	200700	202900660	8860	8860	8860	8860	0
23	20240910	200600	202900660	8860	8860	8860	8860	0
24	20240910	200500	202900660	8860	8860	8860	8860	0
25	20240910	200400	202900660	8860	8860	8860	8860	0
26	20240910	200300	202900660	8860	8860	8860	8860	0
27	20240910	200200	202900660	8860	8860	8860	8860	0
28	20240910	200100	202900660	8860	8860	8860	8860	0
29	20240910	200000	202900660	8860	8860	8860	8860	0
30	20240910	195900	202900660	8860	8860	8860	8860	0
31	20240910	195800	202900660	8860	8860	8860	8860	0
32	20240910	195700	202900660	8860	8860	8860	8860	692
33	20240910	195600	202900660	8860	8860	8860	8860	0
34	20240910	195500	202900660	8860	8860	8860	8860	0
35	20240910	195400	202900660	8860	8860	8860	8860	0
36	20240910	195300	202900660	8860	8860	8860	8860	0
37	20240910	195200	202900660	8860	8860	8860	8860	0
38	20240910	195100	202900660	8860	8860	8860	8860	0
39	20240910	195000	202900660	8860	8860	8860	8860	0
40	20240910	194900	202900660	8860	8860	8860	8860	0
41	20240910	194800	202900660	8860	8860	8860	8860	0
42	20240910	194700	202900660	8860	8860	8860	8860	0
43	20240910	194600	202900660	8860	8860	8860	8860	0
44	20240910	194500	202900660	8860	8860	8860	8860	0
45	20240910	194400	202900660	8860	8860	8860	8860	0
46	20240910	194300	202900660	8860	8860	8860	8860	0
47	20240910	194200	202900660	8860	8860	8860	8860	0
48	20240910	194100	202900660	8860	8860	8860	8860	0
49	20240910	194000	202900660	8860	8860	8860	8860	0
50	20240910	193900	202900660	8860	8860	8860	8860	0
51	20240910	193800	202900660	8860	8860	8860	8860	0
52	20240910	193700	202900660	8860	8860	8860	8860	0
53	20240910	193600	202900660	8860	8860	8860	8860	0
54	20240910	193500	202900660	8860	8860	8860	8860	0
55	20240910	193400	202900660	8860	8860	8860	8860	0
56	20240910	193300	202900660	8860	8860	8860	8860	0
57	20240910	193200	202900660	8860	8860	8860	8860	0
58	20240910	193100	202900660	8860	8860	8860	8860	0
59	20240910	193000	202900660	8860	8860	8860	8860	0
60	20240910	192900	202900660	8860	8860	8860	8860	0
61	20240910	192800	202900660	8860	8860	8860	8860	0
62	20240910	192700	202900660	8860	8860	8860	8860	692
63	20240910	192600	202900660	8860	8860	8860	8860	0
64	20240910	192500	202900660	8860	8860	8860	8860	0
65	20240910	192400	202900660	8860	8860	8860	8860	0
66	20240910	192300	202900660	8860	8860	8860	8860	0
67	20240910	192200	202900660	8860	8860	8860	8860	0
68	20240910	192100	202900660	8860	8860	8860	8860	0
69	20240910	192000	202900660	8860	8860	8860	8860	0
70	20240910	191900	202900660	8860	8860	8860	8860	0
71	20240910	191800	202900660	8860	8860	8860	8860	0
72	20240910	191700	202900660	8860	8860	8860	8860	0
73	20240910	191600	202900660	8860	8860	8860	8860	0
74	20240910	191500	202900660	8860	8860	8860	8860	0
75	20240910	191400	202900660	8860	8860	8860	8860	0
76	20240910	191300	202900660	8860	8860	8860	8860	0
77	20240910	191200	202900660	8860	8860	8860	8860	0
78	20240910	191100	202900660	8860	8860	8860	8860	0
79	20240910	191000	202900660	8860	8860	8860	8860	0
80	20240910	190900	202900660	8860	8860	8860	8860	0
81	20240910	190800	202900660	8860	8860	8860	8860	0
82	20240910	190700	202900660	8860	8860	8860	8860	0
83	20240910	190600	202900660	8860	8860	8860	8860	0
84	20240910	190500	202900660	8860	8860	8860	8860	0
85	20240910	190400	202900660	8860	8860	8860	8860	0
86	20240910	190300	202900660	8860	8860	8860	8860	0
87	20240910	190200	202900660	8860	8860	8860	8860	0
88	20240910	190100	202900660	8860	8860	8860	8860	0
89	20240910	190000	202900660	8860	8860	8860	8860	0
90	20240910	185900	202900660	8860	8860	8860	8860	0
91	20240910	185800	202900660	8860	8860	8860	8860	0
92	20240910	185700	202900660	8860	8860	8860	8860	692
93	20240910	185600	202900660	8860	8860	8860	8860	0
94	20240910	185500	202900660	8860	8860	8860	8860	0
95	20240910	185400	202900660	8860	8860	8860	8860	0
96	20240910	185300	202900660	8860	8860	8860	8860	0
97	20240910	185200	202900660	8860	8860	8860	8860	0
98	20240910	185100	202900660	8860	8860	8860	8860	0
99	20240910	185000	202900660	8860	8860	8860	8860	0
100	20240910	184900	202900660	8860	8860	8860	8860	0
101	20240910	184800	202900660	8860	8860	8860	8860	0
102	20240910	184700	202900660	8860	8860	8860	8860	0
103	20240910	184600	202900660	8860	8860	8860	8860	0
104	20240910	184500	202900660	8860	8860	8860	8860	0
105	20240910	184400	202900660	8860	8860	8860	8860	0
106	20240910	184300	202900660	8860	8860	8860	8860	0
107	20240910	184200	202900660	8860	8860	8860	8860	0
108	20240910	184100	202900660	8860	8860	8860	8860	0
109	20240910	184000	202900660	8860	8860	8860	8860	0
110	20240910	183900	202900660	8860	8860	8860	8860	0
111	20240910	183800	202900660	8860	8860	8860	8860	0
112	20240910	183700	202900660	8860	8860	8860	8860	0
113	20240910	183600	202900660	8860	8860	8860	8860	0
114	20240910	183500	202900660	8860	8860	8860	8860	0
115	20240910	183400	202900660	8860	8860	8860	8860	0
116	20240910	183300	202900660	8860	8860	8860	8860	0
117	20240910	183200	202900660	8860	8860	8860	8860	0
118	20240910	183100	202900660	8860	8860	8860	8860	0
119	20240910	183000	202900660	8860	8860	8860	8860	0
120	20240910	182900	202900660	8860	8860	8860	8860	0
121	20240910	182800	202900660	8860	8860	8860	8860	0
122	20240910	182700	202900660	8860	8860	8860	8860	692
123	20240910	182600	202900660	8860	8860	8860	8860	0
124	20240910	182500	202900660	8860	8860	8860	8860	0
125	20240910	182400	202900660	8860	8860	8860	8860	0
126	20240910	182300	202900660	8860	8860	8860	8860	0
127	20240910	182200	202900660	8860	8860	8860	8860	0
128	20240910	182100	202900660	8860	8860	8860	8860	0
129	20240910	182000	202900660	8860	8860	8860	8860	0
130	20240910	181900	202900660	8860	8860	8860	8860	0
131	20240910	181800	202900660	8860	8860	8860	8860	0
132	20240910	181700	202900660	8860	8860	8860	8860	0
133	20240910	181600	202900660	8860	8860	8860	8860	0
134	20240910	181500	202900660	8860	8860	8860	8860	0
135	20240910	181400	202900660	8860	8860	8860	8860	0
136	20240910	181300	202900660	8860	8860	8860	8860	0
137	20240910	181200	202900660	8860	8860	8860	8860	0
138	20240910	181100	202900660	8860	8860	8860	8860	0
139	20240910	181000	202900660	8860	8860	8860	8860	0
140	20240910	180900	202900660	8860	8860	8860	8860	0
141	20240910	180800	202900660	8860	8860	8860	8860	0
142	20240910	180700	202900660	8860	8860	8860	8860	0
143	20240910	180600	202900660	8860	8860	8860	8860	0
144	20240910	180500	202900660	8860	8860	8860	8860	0
145	20240910	180400	202900660	8860	8860	8860	8860	0
146	20240910	180300	202900660	8860	8860	8860	8860	0
147	20240910	180200	202900660	8860	8860	8860	8860	0
148	20240910	180100	202900660	8860	8860	8860	8860	0
149	20240910	180000	202900660	8860	8860	8860	8860	0
150	20240910	175900	202900660	8860	8860	8860	8860	0
151	20240910	175800	202900660	8860	8860	8860	8860	0
152	20240910	175700	202900660	8860	8860	8860	8860	692
153	20240910	175600	202900660	8860	8860	8860	8860	0
154	20240910	175500	202900660	8860	8860	8860	8860	0
155	20240910	175400	202900660	8860	8860	8860	8860	0
156	20240910	175300	202900660	8860	8860	8860	8860	0
157	20240910	175200	202900660	8860	8860	8860	8860	0
158	20240910	175100	202900660	8860	8860	8860	8860	0
159	20240910	175000	202900660	8860	8860	8860	8860	0
160	20240910	174900	202900660	8860	8860	8860	8860	0
161	20240910	174800	202900660	8860	8860	8860	8860	0
162	20240910	174700	202900660	8860	8860	8860	8860	0
163	20240910	174600	202900660	8860	8860	8860	8860	0
164	20240910	174500	202900660	8860	8860	8860	8860	0
165	20240910	174400	202900660	8860	8860	8860	8860	0
166	20240910	174300	202900660	8860	8860	8860	8860	0
167	20240910	174200	202900660	8860	8860	8860	8860	0
168	20240910	174100	202900660	8860	8860	8860	8860	0
169	20240910	174000	202900660	8860	8860	8860	8860	0
170	20240910	173900	202900660	8860	8860	8860	8860	0
171	20240910	173800	202900660	8860	8860	8860	8860	0
172	20240910	173700	202900660	8860	8860	8860	8860	0
173	20240910	173600	202900660	8860	8860	8860	8860	0
174	20240910	173500	202900660	8860	8860	8860	8860	0
175	20240910	173400	202900660	8860	8860	8860	8860	0
176	20240910	173300	202900660	8860	8860	8860	8860	0
177	20240910	173200	202900660	8860	8860	8860	8860	0
178	20240910	173100	202900660	8860	8860	8860	8860	0
179	20240910	173000	202900660	8860	8860	8860	8860	0
180	20240910	172900	202900660	8860	8860	8860	8860	0
181	20240910	172800	202900660	8860	8860	8860	8860	0
182	20240910	172700	202900660	8860	8860	8860	8860	692
183	20240910	172600	202900660	8860	8860	8860	8860	0
184	20240910	172500	202900660	8860	8860	8860	8860	0
185	20240910	172400	202900660	8860	8860	8860	8860	0
186	20240910	172300	202900660	8860	8860	8860	8860	0
187	20240910	172200	202900660	8860	8860	8860	8860	0
188	20240910	172100	202900660	8860	8860	8860	8860	0
189	20240910	172000	202900660	8860	8860	8860	8860	0
190	20240910	171900	202900660	8860	8860	8860	8860	0
191	20240910	171800	202900660	8860	8860	8860	8860	0
192	20240910	171700	202900660	8860	8860	8860	8860	0
193	20240910	171600	202900660	8860	8860	8860	8860	0
194	20240910	171500	202900660	8860	8860	8860	8860	0
195	20240910	171400	202900660	8860	8860	8860	8860	0
196	20240910	171300	202900660	8860	8860	8860	8860	0
197	20240910	171200	202900660	8860	8860	8860	8860	0
198	20240910	171100	202900660	8860	8860	8860	8860	0
199	20240910	171000	202900660	8860	8860	8860	8860	0
200	20240910	170900	202900660	8860	8860	8860	8860	0
201	20240910	170800	202900660	8860	8860	8860	8860	0
202	20240910	170700	202900660	8860	8860	8860	8860	0
203	20240910	170600	202900660	8860	8860	8860	8860	0
204	20240910	170500	202900660	8860	8860	8860	8860	0
205	20240910	170400	202900660	8860	8860	8860	8860	0
206	20240910	170300	202900660	8860	8860	8860	8860	0
207	20240910	170200	202900660	8860	8860	8860	8860	0
208	20240910	170100	202900660	8860	8860	8860	8860	0
209	20240910	170000	202900660	8860	8860	8860	8860	0
210	20240910	165900	202900660	8860	8860	8860	8860	0
211	20240910	165800	202900660	8860	8860	8860	8860	0
212	20240910	165700	202900660	8860	8860	8860	8860	692
213	20240910	165600	202900660	8860	8860	8860	8860	0
214	20240910	165500	202900660	8860	8860	8860	8860	0
215	20240910	165400	202900660	8860	8860	8860	8860	0
216	20240910	165300	202900660	8860	8860	8860	8860	0
217	20240910	165200	202900660	8860	8860	8860	8860	0
218	20240910	165100	202900660	8860	8860	8860	8860	0
219	20240910	165000	202900660	8860	8860	8860	8860	0
220	20240910	164900	202900660	8860	8860	8860	8860	0
221	20240910	164800	202900660	8860	8860	8860	8860	0
222	20240910	164700	202900660	8860	8860	8860	8860	0
223	20240910	164600	202900660	8860	8860	8860	8860	0
224	20240910	164500	202900660	8860	8860	8860	8860	0
225	20240910	164400	202900660	8860	8860	8860	8860	0
226	20240910	164300	202900660	8860	8860	8860	8860	0
227	20240910	164200	202900660	8860	8860	8860	8860	0
228	20240910	164100	202900660	8860	8860	8860	8860	0
229	20240910	164000	202900660	8860	8860	8860	8860	0
230	20240910	163900	202900660	8860	8860	8860	8860	0
231	20240910	163800	202900660	8860	8860	8860	8860	0
232	20240910	163700	202900660	8860	8860	8860	8860	0
233	20240910	163600	202900660	8860	8860	8860	8860	0
234	20240910	163500	202900660	8860	8860	8860	8860	0
235	20240910	163400	202900660	8860	8860	8860	8860	0
236	20240910	163300	202900660	8860	8860	8860	8860	0
237	20240910	163200	202900660	8860	8860	8860	8860	0
238	20240910	163100	202900660	8860	8860	8860	8860	0
239	20240910	163000	202900660	8860	8860	8860	8860	0
240	20240910	162900	202900660	8860	8860	8860	8860	0
241	20240910	162800	202900660	8860	8860	8860	8860	0
242	20240910	162700	202900660	8860	8860	8860	8860	692
243	20240910	162600	202900660	8860	8860	8860	8860	0
244	20240910	162500	202900660	8860	8860	8860	8860	0
245	20240910	162400	202900660	8860	8860	8860	8860	0
246	20240910	162300	202900660	8860	8860	8860	8860	0
247	20240910	162200	202900660	8860	8860	8860	8860	0
248	20240910	162100	202900660	8860	8860	8860	8860	0
249	20240910	162000	202900660	8860	8860	8860	8860	0
250	20240910	161900	202900660	8860	8860	8860	8860	0
251	20240910	161800	202900660	8860	8860	8860	8860	0
252	20240910	161700	202900660	8860	8860	8860	8860	0
253	20240910	161600	202900660	8860	8860	8860	8860	0
254	20240910	161500	202900660	8860	8860	8860	8860	0
255	20240910	161400	202900660	8860	8860	8860	8860	0
256	20240910	161300	202900660	8860	8860	8860	8860	0
257	20240910	161200	202900660	8860	8860	8860	8860	0
258	20240910	161100	202900660	8860	8860	8860	8860	0
259	20240910	161000	202900660	8860	8860	8860	8860	0
260	20240910	160900	202900660	8860	8860	8860	8860	0
261	20240910	160800	202900660	8860	8860	8860	8860	0
262	20240910	160700	202900660	8860	8860	8860	8860	0
263	20240910	160600	202900660	8860	8860	8860	8860	0
264	20240910	160500	202900660	8860	8860	8860	8860	0
265	20240910	160400	202900660	8860	8860	8860	8860	0
266	20240910	160300	202900660	8860	8860	8860	8860	0
267	20240910	160200	202900660	8860	8860	8860	8860	0
268	20240910	160100	202900660	8860	8860	8860	8860	0
269	20240910	160000	202900660	8860	8860	8860	8860	0
270	20240910	155900	202900660	8860	8860	8860	8860	0
271	20240910	155800	202900660	8860	8860	8860	8860	0
272	20240910	155700	202900660	8860	8860	8860	8860	692
273	20240910	155600	202900660	8860	8860	8860	8860	0
274	20240910	155500	202900660	8860	8860	8860	8860	0
275	20240910	155400	202900660	8860	8860	8860	8860	0
276	20240910	155300	202900660	8860	8860	8860	8860	0
277	20240910	155200	202900660	8860	8860	8860	8860	0
278	20240910	155100	202900660	8860	8860	8860	8860	0
279	20240910	155000	202900660	8860	8860	8860	8860	0
280	20240910	154900	202900660	8860	8860	8860	8860	0
281	20240910	154800	202900660	8860	8860	8860	8860	0
282	20240910	154700	202900660	8860	8860	8860	8860	0
283	20240910	154600	202900660	8860	8860	8860	8860	0
284	20240910	154500	202900660	8860	8860	8860	8860	0
285	20240910	154400	202900660	8860	8860	8860	8860	0
286	20240910	154300	202900660	8860	8860	8860	8860	0
287	20240910	154200	202900660	8860	8860	8860	8860	0
288	20240910	154100	202900660	8860	8860	8860	8860	0
289	20240910	154000	202900660	8860	8860	8860	8860	0
290	20240910	153900	202900660	8860	8860	8860	8860	0
291	20240910	153800	202900660	8860	8860	8860	8860	0
292	20240910	153700	202900660	8860	8860	8860	8860	0
293	20240910	153600	202900660	8860	8860	8860	8860	0
294	20240910	153500	202900660	8860	8860	8860	8860	0
295	20240910	153400	202900660	8860	8860	8860	8860	0
296	20240910	153300	202900660	8860	8860	8860	8860	0
297	20240910	153200	202900660	8860	8860	8860	8860	0
298	20240910	153100	202900660	8860	8860	8860	8860	0
299	20240910	153000	202900660	8860	8860	8860	8860	692
300	20240910	152900	196769540	8910	8910	8910	8910	0
301	20240910	152800	196769540	8910	8910	8910	8910	0
302	20240910	152700	196769540	8910	8910	8910	8910	0
303	20240910	152600	196769540	8910	8910	8910	8910	0
304	20240910	152500	196769540	8910	8910	8910	8910	0
305	20240910	152400	196769540	8910	8910	8910	8910	0
306	20240910	152300	196769540	8910	8910	8910	8910	0
307	20240910	152200	196769540	8910	8910	8910	8910	0
308	20240910	152100	196769540	8910	8910	8910	8910	0
309	20240910	152000	196769540	8910	8910	8910	8910	0
310	20240910	151900	196769540	8910	8900	8910	8900	291
311	20240910	151800	194179630	8900	8900	8900	8900	0
312	20240910	151700	194179630	8900	8900	8900	8900	0
313	20240910	151600	194179630	8900	8900	8900	8900	10
314	20240910	151500	194090630	8900	8900	8900	8900	40
315	20240910	151400	193734630	8900	8880	8900	8880	107
316	20240910	151300	192784450	8880	8900	8910	8880	85
317	20240910	151200	192027870	8910	8910	8910	8910	0
318	20240910	151100	192027870	8910	8900	8910	8900	59
319	20240910	151000	191502760	8900	8900	8900	8900	0
320	20240910	150900	191502760	8900	8900	8900	8900	2
321	20240910	150800	191484960	8900	8900	8900	8900	23
322	20240910	150700	191280260	8900	8900	8900	8900	0
323	20240910	150600	191280260	8900	8900	8900	8890	132
324	20240910	150500	190106570	8900	8880	8900	8880	4
325	20240910	150400	190071030	8880	8890	8890	8880	663
326	20240910	150300	184182690	8900	8900	8900	8900	0
327	20240910	150200	184182690	8900	8900	8900	8900	2
328	20240910	150100	184164890	8900	8900	8900	8900	1
329	20240910	150000	184155990	8860	8860	8860	8860	0
330	20240910	145900	184155990	8860	8900	8900	8860	53
331	20240910	145800	183685970	8910	8910	8910	8910	0
332	20240910	145700	183685970	8910	8910	8910	8910	0
333	20240910	145600	183685970	8910	8910	8910	8910	10
334	20240910	145500	183596870	8910	8910	8910	8910	0
335	20240910	145400	183596870	8910	8910	8910	8910	0
336	20240910	145300	183596870	8910	8900	8910	8870	231
337	20240910	145200	181547460	8900	8900	8900	8900	0
338	20240910	145100	181547460	8900	8900	8900	8900	0
339	20240910	145000	181547460	8900	8900	8900	8900	1
340	20240910	144900	181538560	8900	8900	8900	8900	11
341	20240910	144800	181440660	8910	8880	8910	8880	153
342	20240910	144700	180081990	8910	8910	8910	8910	0
343	20240910	144600	180081990	8910	8910	8910	8910	1
344	20240910	144500	180073080	8900	8900	8900	8900	15
345	20240910	144400	179939580	8910	8910	8910	8910	0
346	20240910	144300	179939580	8910	8910	8910	8910	0
347	20240910	144200	179939580	8910	8910	8910	8910	2
348	20240910	144100	179921760	8920	8920	8920	8920	1
349	20240910	144000	179912840	8930	8930	8930	8930	0
350	20240910	143900	179912840	8930	8930	8930	8930	2
351	20240910	143800	179894980	8930	8930	8930	8930	0
352	20240910	143700	179894980	8930	8930	8930	8930	33
353	20240910	143600	179600290	8930	8930	8930	8930	1
354	20240910	143500	179591360	8900	8900	8900	8900	100
355	20240910	143400	178701360	8930	8930	8930	8930	0
356	20240910	143300	178701360	8930	8930	8930	8930	0
357	20240910	143200	178701360	8930	8930	8930	8930	0
358	20240910	143100	178701360	8930	8900	8930	8900	169
359	20240910	143000	177197230	8900	8900	8900	8900	0
360	20240910	142900	177197230	8900	8900	8900	8900	0
361	20240910	142800	177197230	8900	8900	8900	8900	0
362	20240910	142700	177197230	8900	8900	8900	8900	0
363	20240910	142600	177197230	8900	8900	8900	8900	0
364	20240910	142500	177197230	8900	8900	8900	8900	1
365	20240910	142400	177188330	8930	8930	8930	8930	0
366	20240910	142300	177188330	8930	8930	8930	8930	0
367	20240910	142200	177188330	8930	8930	8930	8930	0
368	20240910	142100	177188330	8930	8930	8930	8930	2
369	20240910	142000	177170470	8930	8930	8930	8930	0
370	20240910	141900	177170470	8930	8930	8930	8930	0
371	20240910	141800	177170470	8930	8930	8930	8930	0
372	20240910	141700	177170470	8930	8930	8930	8930	0
373	20240910	141600	177170470	8930	8930	8930	8930	0
374	20240910	141500	177170470	8930	8930	8930	8930	0
375	20240910	141400	177170470	8930	8930	8930	8930	0
376	20240910	141300	177170470	8930	8930	8930	8930	0
377	20240910	141200	177170470	8930	8930	8930	8930	0
378	20240910	141100	177170470	8930	8930	8930	8930	0
379	20240910	141000	177170470	8930	8930	8930	8930	405
380	20240910	140900	173553820	8930	8930	8930	8930	1
381	20240910	140800	173544890	8900	8900	8900	8900	340
382	20240910	140700	170518890	8930	8930	8930	8930	0
383	20240910	140600	170518890	8930	8930	8930	8930	0
384	20240910	140500	170518890	8930	8930	8930	8930	0
385	20240910	140400	170518890	8930	8930	8930	8930	0
386	20240910	140300	170518890	8930	8920	8930	8920	4
387	20240910	140200	170483200	8920	8920	8920	8920	2
388	20240910	140100	170465360	8920	8920	8920	8920	0
389	20240910	140000	170465360	8920	8920	8920	8920	1
390	20240910	135900	170456440	8900	8900	8900	8900	0
391	20240910	135800	170456440	8900	8900	8900	8900	112
392	20240910	135700	169459640	8920	8920	8920	8920	0
393	20240910	135600	169459640	8920	8920	8920	8920	0
394	20240910	135500	169459640	8920	8920	8920	8920	10
395	20240910	135400	169370440	8920	8920	8920	8920	11
396	20240910	135300	169272320	8920	8920	8920	8920	0
397	20240910	135200	169272320	8920	8920	8920	8920	0
398	20240910	135100	169272320	8920	8920	8920	8920	0
399	20240910	135000	169272320	8920	8920	8920	8920	0
400	20240910	134900	169272320	8920	8920	8920	8920	0
401	20240910	134800	169272320	8920	8920	8920	8920	0
402	20240910	134700	169272320	8920	8920	8920	8920	100
403	20240910	134600	168380320	8930	8930	8930	8930	0
404	20240910	134500	168380320	8930	8930	8930	8930	0
405	20240910	134400	168380320	8930	8930	8930	8930	0
406	20240910	134300	168380320	8930	8930	8930	8930	0
407	20240910	134200	168380320	8930	8900	8930	8900	141
408	20240910	134100	167125350	8900	8900	8900	8900	0
409	20240910	134000	167125350	8900	8900	8900	8900	52
410	20240910	133900	166662550	8880	8900	8900	8880	25
411	20240910	133800	166440490	8940	8940	8940	8940	0
412	20240910	133700	166440490	8940	8940	8940	8940	0
413	20240910	133600	166440490	8940	8940	8940	8940	0
414	20240910	133500	166440490	8940	8940	8940	8940	0
415	20240910	133400	166440490	8940	8940	8940	8940	0
416	20240910	133300	166440490	8940	8940	8940	8940	0
417	20240910	133200	166440490	8940	8940	8940	8940	0
418	20240910	133100	166440490	8940	8940	8940	8940	0
419	20240910	133000	166440490	8940	8940	8940	8940	0
420	20240910	132900	166440490	8940	8940	8940	8940	0
421	20240910	132800	166440490	8940	8940	8940	8940	0
422	20240910	132700	166440490	8940	8940	8940	8940	0
423	20240910	132600	166440490	8940	8940	8940	8940	0
424	20240910	132500	166440490	8940	8940	8940	8940	0
425	20240910	132400	166440490	8940	8940	8940	8940	0
426	20240910	132300	166440490	8940	8940	8940	8940	0
427	20240910	132200	166440490	8940	8940	8940	8940	0
428	20240910	132100	166440490	8940	8940	8940	8940	5
429	20240910	132000	166395790	8890	8890	8890	8890	192
430	20240910	131900	164688910	8940	8940	8940	8940	2
431	20240910	131800	164671030	8890	8890	8890	8890	0
432	20240910	131700	164671030	8890	8890	8890	8890	59
433	20240910	131600	164146520	8890	8900	8900	8890	541
434	20240910	131500	159336020	8900	8900	8900	8900	0
435	20240910	131400	159336020	8900	8900	8900	8900	0
436	20240910	131300	159336020	8900	8900	8900	8900	0
437	20240910	131200	159336020	8900	8910	8910	8900	1107
438	20240910	131100	149483580	8950	8950	8950	8950	0
439	20240910	131000	149483580	8950	8950	8950	8950	1
440	20240910	130900	149474630	8960	8960	8960	8960	0
441	20240910	130800	149474630	8960	8960	8960	8960	0
442	20240910	130700	149474630	8960	8960	8960	8960	0
443	20240910	130600	149474630	8960	8960	8960	8960	0
444	20240910	130500	149474630	8960	8960	8960	8960	0
445	20240910	130400	149474630	8960	8960	8960	8960	0
446	20240910	130300	149474630	8960	8960	8960	8960	1
447	20240910	130200	149465670	8920	8920	8920	8920	20
448	20240910	130100	149287270	8970	8970	8970	8970	0
449	20240910	130000	149287270	8970	8970	8970	8970	0
450	20240910	125900	149287270	8970	8970	8970	8970	0
451	20240910	125800	149287270	8970	8970	8970	8970	0
452	20240910	125700	149287270	8970	8970	8970	8970	0
453	20240910	125600	149287270	8970	8970	8970	8970	0
454	20240910	125500	149287270	8970	8970	8970	8970	0
455	20240910	125400	149287270	8970	8900	8970	8900	2
456	20240910	125300	149269400	8900	8900	8900	8900	90
457	20240910	125200	148468400	8900	8900	8900	8900	1
458	20240910	125100	148459500	8900	8900	8900	8900	50
459	20240910	125000	148014500	8900	8900	8900	8900	0
460	20240910	124900	148014500	8900	8900	8900	8900	0
461	20240910	124800	148014500	8900	8910	8910	8900	744
462	20240910	124700	141386620	8910	8910	8910	8910	0
463	20240910	124600	141386620	8910	8910	8910	8910	0
464	20240910	124500	141386620	8910	8910	8910	8910	0
465	20240910	124400	141386620	8910	8910	8910	8910	0
466	20240910	124300	141386620	8910	8910	8910	8910	0
467	20240910	124200	141386620	8910	8920	8920	8910	42
468	20240910	124100	141012180	8940	8940	8940	8940	0
469	20240910	124000	141012180	8940	8940	8940	8940	0
470	20240910	123900	141012180	8940	8940	8940	8940	0
471	20240910	123800	141012180	8940	8940	8940	8940	0
472	20240910	123700	141012180	8940	8940	8940	8940	0
473	20240910	123600	141012180	8940	8940	8940	8940	0
474	20240910	123500	141012180	8940	8940	8940	8940	0
475	20240910	123400	141012180	8940	8940	8940	8940	3
476	20240910	123300	140985360	8940	8940	8940	8940	6
477	20240910	123200	140931720	8940	8940	8940	8940	0
478	20240910	123100	140931720	8940	8940	8940	8940	0
479	20240910	123000	140931720	8940	8940	8940	8940	0
480	20240910	122900	140931720	8940	8940	8940	8940	2
481	20240910	122800	140913840	8970	8970	8970	8970	0
482	20240910	122700	140913840	8970	8970	8970	8970	0
483	20240910	122600	140913840	8970	8970	8970	8970	0
484	20240910	122500	140913840	8970	8970	8970	8970	0
485	20240910	122400	140913840	8970	8970	8970	8970	0
486	20240910	122300	140913840	8970	8970	8970	8970	0
487	20240910	122200	140913840	8970	8970	8970	8970	0
488	20240910	122100	140913840	8970	8970	8970	8970	0
489	20240910	122000	140913840	8970	8970	8970	8970	1
490	20240910	121900	140904870	8920	8940	8940	8920	10
491	20240910	121800	140815610	8940	8940	8940	8940	1
492	20240910	121700	140806670	8980	8980	8980	8980	0
493	20240910	121600	140806670	8980	8980	8980	8980	0
494	20240910	121500	140806670	8980	8980	8980	8980	0
495	20240910	121400	140806670	8980	8980	8980	8980	0
496	20240910	121300	140806670	8980	8980	8980	8980	31
497	20240910	121200	140528290	8980	8980	8980	8980	0
498	20240910	121100	140528290	8980	8930	8980	8930	123
499	20240910	121000	139429850	9000	9000	9000	9000	1
500	20240910	120900	139420850	8940	8940	8940	8940	0
501	20240910	120800	139420850	8940	8940	8940	8940	0
502	20240910	120700	139420850	8940	8940	8940	8940	0
503	20240910	120600	139420850	8940	8940	8940	8940	18
504	20240910	120500	139259930	9010	9010	9010	9010	0
505	20240910	120400	139259930	9010	9010	9010	9010	0
506	20240910	120300	139259930	9010	9010	9010	9010	0
507	20240910	120200	139259930	9010	9000	9010	9000	132
508	20240910	120100	138071920	8990	8960	8990	8960	80
509	20240910	120000	137353560	8950	8900	9000	8900	263
510	20240910	115900	135011050	8900	8900	8900	8900	0
511	20240910	115800	135011050	8900	8900	8900	8900	0
512	20240910	115700	135011050	8900	8900	8900	8900	0
513	20240910	115600	135011050	8900	8900	8900	8900	0
514	20240910	115500	135011050	8900	8870	8900	8870	2
515	20240910	115400	134993280	8900	8900	8900	8900	0
516	20240910	115300	134993280	8900	8900	8900	8900	69
517	20240910	115200	134379180	8900	8900	8900	8900	0
518	20240910	115100	134379180	8900	8900	8900	8900	0
519	20240910	115000	134379180	8900	8900	8900	8900	10
520	20240910	114900	134290180	8900	8900	8900	8900	0
521	20240910	114800	134290180	8900	8900	8900	8900	1
522	20240910	114700	134281280	8860	8860	8860	8860	0
523	20240910	114600	134281280	8860	8860	8860	8860	188
524	20240910	114500	132615600	8860	8860	8860	8860	100
525	20240910	114400	131729600	8860	8860	8860	8860	0
526	20240910	114300	131729600	8860	8860	8860	8860	13
527	20240910	114200	131614420	8860	8860	8860	8860	5
528	20240910	114100	131570120	8860	8860	8860	8860	0
529	20240910	114000	131570120	8860	8860	8860	8860	0
530	20240910	113900	131570120	8860	8860	8860	8860	120
531	20240910	113800	130506920	8870	8870	8870	8870	191
532	20240910	113700	128812750	8870	8870	8870	8870	3
533	20240910	113600	128786140	8870	8870	8870	8870	0
534	20240910	113500	128786140	8870	8870	8870	8870	0
535	20240910	113400	128786140	8870	8870	8870	8870	0
536	20240910	113300	128786140	8870	8860	8870	8850	101
537	20240910	113200	127891570	8870	8870	8870	8870	0
538	20240910	113100	127891570	8870	8870	8870	8870	0
539	20240910	113000	127891570	8870	8870	8870	8870	1
540	20240910	112900	127882700	8870	8880	8880	8870	228
541	20240910	112800	125858770	8900	8900	8900	8900	0
542	20240910	112700	125858770	8900	8900	8900	8900	0
543	20240910	112600	125858770	8900	8900	8900	8900	0
544	20240910	112500	125858770	8900	8900	8900	8900	1
545	20240910	112400	125849870	8890	8890	8890	8890	83
546	20240910	112300	125112000	8900	8900	8900	8900	0
547	20240910	112200	125112000	8900	8900	8900	8900	5
548	20240910	112100	125067500	8900	8900	8900	8900	0
549	20240910	112000	125067500	8900	8900	8900	8900	87
550	20240910	111900	124293200	8900	8900	8900	8900	15
551	20240910	111800	124159700	8900	8900	8900	8900	51
552	20240910	111700	123705800	8900	8900	8900	8900	11
553	20240910	111600	123607900	8900	8900	8900	8900	4
554	20240910	111500	123572300	8910	8910	8910	8910	18
555	20240910	111400	123411920	8910	8910	8910	8910	0
556	20240910	111300	123411920	8910	8910	8910	8910	0
557	20240910	111200	123411920	8910	8910	8910	8910	5
558	20240910	111100	123367370	8910	8910	8910	8910	0
559	20240910	111000	123367370	8910	8910	8910	8910	0
560	20240910	110900	123367370	8910	8910	8910	8910	4
561	20240910	110800	123331730	8910	8910	8910	8910	16
562	20240910	110700	123189170	8910	8910	8910	8900	151
563	20240910	110600	121845130	8910	8910	8910	8910	67
564	20240910	110500	121248160	8920	8950	8950	8920	116
565	20240910	110400	120212740	8950	8980	8980	8950	2002
566	20240910	110300	102284850	9010	9010	9010	9010	0
567	20240910	110200	102284850	9010	9010	9010	9010	0
568	20240910	110100	102284850	9010	9010	9010	9010	0
569	20240910	110000	102284850	9010	9010	9010	9010	1
570	20240910	105900	102275840	8980	9000	9000	8980	50
571	20240910	105800	101826660	9010	9010	9010	9010	0
572	20240910	105700	101826660	9010	9010	9010	9010	0
573	20240910	105600	101826660	9010	9010	9010	9010	20
574	20240910	105500	101646460	9010	9010	9010	9010	0
575	20240910	105400	101646460	9010	9010	9010	9010	10
576	20240910	105300	101556360	9010	9010	9010	9010	1
577	20240910	105200	101547350	8990	9010	9010	8990	56
578	20240910	105100	101042910	9010	9010	9010	9010	1
579	20240910	105000	101033900	8970	8970	8970	8970	0
580	20240910	104900	101033900	8970	8970	8970	8970	0
581	20240910	104800	101033900	8970	8970	8970	8970	0
582	20240910	104700	101033900	8970	8970	8970	8970	0
583	20240910	104600	101033900	8970	8970	8970	8970	0
584	20240910	104500	101033900	8970	8970	8970	8970	0
585	20240910	104400	101033900	8970	8970	8970	8970	0
586	20240910	104300	101033900	8970	8970	8970	8970	1
587	20240910	104200	101024930	9030	9030	9030	9030	0
588	20240910	104100	101024930	9030	8970	9030	8970	81
589	20240910	104000	100298300	8970	9000	9000	8970	294
590	20240910	103900	97654780	9030	9030	9030	9030	0
591	20240910	103800	97654780	9030	9030	9030	9030	0
592	20240910	103700	97654780	9030	9030	9030	9030	0
593	20240910	103600	97654780	9030	9030	9030	9030	0
594	20240910	103500	97654780	9030	9030	9030	9030	167
595	20240910	103400	96146770	9040	9040	9040	9040	0
596	20240910	103300	96146770	9040	9040	9040	9040	0
597	20240910	103200	96146770	9040	9040	9040	9040	53
598	20240910	103100	95667650	9040	9040	9040	9040	200
599	20240910	103000	93859650	9040	9040	9040	9040	0
600	20240910	102900	93859650	9040	9030	9040	9030	150
601	20240910	102800	92505140	9020	9020	9020	9020	198
602	20240910	102700	90719180	9010	9010	9010	9010	0
603	20240910	102600	90719180	9010	9010	9010	9010	1
604	20240910	102500	90710170	9000	9000	9000	9000	100
605	20240910	102400	89810170	9000	9000	9000	9000	127
606	20240910	102300	88667170	9000	9000	9000	9000	0
607	20240910	102200	88667170	9000	9000	9000	9000	0
608	20240910	102100	88667170	9000	9000	9000	9000	0
609	20240910	102000	88667170	9000	9000	9000	9000	1
610	20240910	101900	88658170	9000	9000	9000	9000	5
611	20240910	101800	88613170	9000	8960	9000	8960	10
612	20240910	101700	88523530	8950	8960	8960	8950	675
613	20240910	101600	82478630	9010	9010	9010	9010	1
614	20240910	101500	82469620	8970	8980	8980	8970	267
615	20240910	101400	80074380	9040	9040	9040	9040	0
616	20240910	101300	80074380	9040	9040	9040	9040	10
617	20240910	101200	79983980	9040	8980	9040	8980	12
618	20240910	101100	79876160	8970	9000	9000	8970	1146
619	20240910	101000	69576630	9040	9040	9040	9040	0
620	20240910	100900	69576630	9040	9040	9040	9040	0
621	20240910	100800	69576630	9040	9040	9040	9040	0
622	20240910	100700	69576630	9040	9040	9040	9040	0
623	20240910	100600	69576630	9040	9040	9040	9040	4
624	20240910	100500	69540470	9040	9040	9040	9040	0
625	20240910	100400	69540470	9040	9040	9040	9040	0
626	20240910	100300	69540470	9040	9040	9040	9040	2
627	20240910	100200	69522390	9040	9040	9040	9040	0
628	20240910	100100	69522390	9040	9000	9040	9000	161
629	20240910	100000	68073350	9040	9040	9040	9040	10
630	20240910	095900	67982950	9040	9040	9040	9040	1
631	20240910	095800	67973910	9040	9040	9040	9040	0
632	20240910	095700	67973910	9040	9040	9040	9040	0
633	20240910	095600	67973910	9040	9040	9040	9040	0
634	20240910	095500	67973910	9040	9040	9040	9040	10
635	20240910	095400	67883510	9040	9040	9040	9040	0
636	20240910	095300	67883510	9040	9040	9040	9040	0
637	20240910	095200	67883510	9040	9010	9040	9000	255
638	20240910	095100	65588030	9040	9040	9040	9040	251
639	20240910	095000	63318990	9040	9040	9040	9040	3
640	20240910	094900	63291870	9040	9040	9040	9040	0
641	20240910	094800	63291870	9040	9040	9040	9040	11
642	20240910	094700	63192430	9040	9040	9040	9040	1
643	20240910	094600	63183390	9010	9010	9040	9010	163
644	20240910	094500	61714730	9010	9010	9010	9010	21
645	20240910	094400	61525520	9000	9000	9000	9000	0
646	20240910	094300	61525520	9000	9000	9000	9000	0
647	20240910	094200	61525520	9000	9000	9000	9000	0
648	20240910	094100	61525520	9000	9040	9040	9000	130
649	20240910	094000	60354260	9040	9040	9040	9040	6
650	20240910	093900	60300020	9040	9050	9050	9040	4
651	20240910	093800	60263830	9050	9050	9050	9050	4
652	20240910	093700	60227630	9050	9050	9050	9050	0
653	20240910	093600	60227630	9050	9050	9050	9050	0
654	20240910	093500	60227630	9050	9010	9050	9010	144
655	20240910	093400	58930150	9050	9050	9050	9050	0
656	20240910	093300	58930150	9050	9010	9050	9010	372
657	20240910	093200	55578350	9050	9050	9050	9050	0
658	20240910	093100	55578350	9050	9050	9050	9050	4
659	20240910	093000	55542150	9000	9000	9000	9000	240
660	20240910	092900	53382150	9050	9050	9050	9050	0
661	20240910	092800	53382150	9050	9050	9050	9050	0
662	20240910	092700	53382150	9050	9050	9050	9050	0
663	20240910	092600	53382150	9050	9040	9050	9040	30
664	20240910	092500	53110680	9040	9030	9040	9030	11
665	20240910	092400	53011280	8980	8980	8980	8980	1
666	20240910	092300	53002300	8980	8980	8980	8980	9
667	20240910	092200	52921480	9030	9030	9030	9030	0
668	20240910	092100	52921480	9030	9030	9030	9030	0
669	20240910	092000	52921480	9030	8980	9030	8980	84
670	20240910	091900	52166710	9030	9030	9030	9030	12
671	20240910	091800	52058350	9030	9030	9030	9030	1
672	20240910	091700	52049320	8970	8970	8970	8970	4
673	20240910	091600	52013440	9040	9040	9040	9040	1
674	20240910	091500	52004400	9040	9040	9040	9040	0
675	20240910	091400	52004400	9040	9040	9040	9040	10
676	20240910	091300	51914000	9040	9060	9060	9010	1210
677	20240910	091200	40985540	9060	9060	9060	9060	170
678	20240910	091100	39445340	9160	9160	9160	9160	5
679	20240910	091000	39399540	9170	9160	9170	9160	465
680	20240910	090900	35135850	9170	9170	9170	9170	300
681	20240910	090800	32384850	9180	9100	9180	9100	2127
682	20240910	090700	12861470	9030	9030	9030	9030	129
683	20240910	090600	11696600	9100	9100	9100	9100	4
684	20240910	090500	11660200	9100	9040	9100	9040	31
685	20240910	090400	11379900	9050	9230	9230	9040	327
686	20240910	090300	8420690	9230	9240	9240	9230	12
687	20240910	090200	8309910	9260	9260	9260	9260	6
688	20240910	090100	8254350	9280	9280	9280	9280	0
689	20240910	090000	8254350	9280	9040	9280	9040	913