KissMeData/263860/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205000	170777100	9830	9830	9830	9830	368
3	20240909	204900	170777100	9830	9830	9830	9830	0
4	20240909	204800	170777100	9830	9830	9830	9830	0
5	20240909	204700	170777100	9830	9830	9830	9830	0
6	20240909	204600	170777100	9830	9830	9830	9830	0
7	20240909	204500	170777100	9830	9830	9830	9830	0
8	20240909	204400	170777100	9830	9830	9830	9830	0
9	20240909	204300	170777100	9830	9830	9830	9830	0
10	20240909	204200	170777100	9830	9830	9830	9830	0
11	20240909	204100	170777100	9830	9830	9830	9830	0
12	20240909	204000	170777100	9830	9830	9830	9830	0
13	20240909	203900	170777100	9830	9830	9830	9830	0
14	20240909	203800	170777100	9830	9830	9830	9830	0
15	20240909	203700	170777100	9830	9830	9830	9830	0
16	20240909	203600	170777100	9830	9830	9830	9830	0
17	20240909	203500	170777100	9830	9830	9830	9830	0
18	20240909	203400	170777100	9830	9830	9830	9830	0
19	20240909	203300	170777100	9830	9830	9830	9830	0
20	20240909	203200	170777100	9830	9830	9830	9830	0
21	20240909	203100	170777100	9830	9830	9830	9830	0
22	20240909	203000	170777100	9830	9830	9830	9830	0
23	20240909	202900	170777100	9830	9830	9830	9830	0
24	20240909	202800	170777100	9830	9830	9830	9830	0
25	20240909	202700	170777100	9830	9830	9830	9830	0
26	20240909	202600	170777100	9830	9830	9830	9830	0
27	20240909	202500	170777100	9830	9830	9830	9830	0
28	20240909	202400	170777100	9830	9830	9830	9830	0
29	20240909	202300	170777100	9830	9830	9830	9830	0
30	20240909	202200	170777100	9830	9830	9830	9830	0
31	20240909	202100	170777100	9830	9830	9830	9830	0
32	20240909	202000	170777100	9830	9830	9830	9830	368
33	20240909	201900	170777100	9830	9830	9830	9830	0
34	20240909	201800	170777100	9830	9830	9830	9830	0
35	20240909	201700	170777100	9830	9830	9830	9830	0
36	20240909	201600	170777100	9830	9830	9830	9830	0
37	20240909	201500	170777100	9830	9830	9830	9830	0
38	20240909	201400	170777100	9830	9830	9830	9830	0
39	20240909	201300	170777100	9830	9830	9830	9830	0
40	20240909	201200	170777100	9830	9830	9830	9830	0
41	20240909	201100	170777100	9830	9830	9830	9830	0
42	20240909	201000	170777100	9830	9830	9830	9830	0
43	20240909	200900	170777100	9830	9830	9830	9830	0
44	20240909	200800	170777100	9830	9830	9830	9830	0
45	20240909	200700	170777100	9830	9830	9830	9830	0
46	20240909	200600	170777100	9830	9830	9830	9830	0
47	20240909	200500	170777100	9830	9830	9830	9830	0
48	20240909	200400	170777100	9830	9830	9830	9830	0
49	20240909	200300	170777100	9830	9830	9830	9830	0
50	20240909	200200	170777100	9830	9830	9830	9830	0
51	20240909	200100	170777100	9830	9830	9830	9830	0
52	20240909	200000	170777100	9830	9830	9830	9830	0
53	20240909	195900	170777100	9830	9830	9830	9830	0
54	20240909	195800	170777100	9830	9830	9830	9830	0
55	20240909	195700	170777100	9830	9830	9830	9830	0
56	20240909	195600	170777100	9830	9830	9830	9830	0
57	20240909	195500	170777100	9830	9830	9830	9830	0
58	20240909	195400	170777100	9830	9830	9830	9830	0
59	20240909	195300	170777100	9830	9830	9830	9830	0
60	20240909	195200	170777100	9830	9830	9830	9830	0
61	20240909	195100	170777100	9830	9830	9830	9830	0
62	20240909	195000	170777100	9830	9830	9830	9830	368
63	20240909	194900	170777100	9830	9830	9830	9830	0
64	20240909	194800	170777100	9830	9830	9830	9830	0
65	20240909	194700	170777100	9830	9830	9830	9830	0
66	20240909	194600	170777100	9830	9830	9830	9830	0
67	20240909	194500	170777100	9830	9830	9830	9830	0
68	20240909	194400	170777100	9830	9830	9830	9830	0
69	20240909	194300	170777100	9830	9830	9830	9830	0
70	20240909	194200	170777100	9830	9830	9830	9830	0
71	20240909	194100	170777100	9830	9830	9830	9830	0
72	20240909	194000	170777100	9830	9830	9830	9830	0
73	20240909	193900	170777100	9830	9830	9830	9830	0
74	20240909	193800	170777100	9830	9830	9830	9830	0
75	20240909	193700	170777100	9830	9830	9830	9830	0
76	20240909	193600	170777100	9830	9830	9830	9830	0
77	20240909	193500	170777100	9830	9830	9830	9830	0
78	20240909	193400	170777100	9830	9830	9830	9830	0
79	20240909	193300	170777100	9830	9830	9830	9830	0
80	20240909	193200	170777100	9830	9830	9830	9830	0
81	20240909	193100	170777100	9830	9830	9830	9830	0
82	20240909	193000	170777100	9830	9830	9830	9830	0
83	20240909	192900	170777100	9830	9830	9830	9830	0
84	20240909	192800	170777100	9830	9830	9830	9830	0
85	20240909	192700	170777100	9830	9830	9830	9830	0
86	20240909	192600	170777100	9830	9830	9830	9830	0
87	20240909	192500	170777100	9830	9830	9830	9830	0
88	20240909	192400	170777100	9830	9830	9830	9830	0
89	20240909	192300	170777100	9830	9830	9830	9830	0
90	20240909	192200	170777100	9830	9830	9830	9830	0
91	20240909	192100	170777100	9830	9830	9830	9830	0
92	20240909	192000	170777100	9830	9830	9830	9830	368
93	20240909	191900	170777100	9830	9830	9830	9830	0
94	20240909	191800	170777100	9830	9830	9830	9830	0
95	20240909	191700	170777100	9830	9830	9830	9830	0
96	20240909	191600	170777100	9830	9830	9830	9830	0
97	20240909	191500	170777100	9830	9830	9830	9830	0
98	20240909	191400	170777100	9830	9830	9830	9830	0
99	20240909	191300	170777100	9830	9830	9830	9830	0
100	20240909	191200	170777100	9830	9830	9830	9830	0
101	20240909	191100	170777100	9830	9830	9830	9830	0
102	20240909	191000	170777100	9830	9830	9830	9830	0
103	20240909	190900	170777100	9830	9830	9830	9830	0
104	20240909	190800	170777100	9830	9830	9830	9830	0
105	20240909	190700	170777100	9830	9830	9830	9830	0
106	20240909	190600	170777100	9830	9830	9830	9830	0
107	20240909	190500	170777100	9830	9830	9830	9830	0
108	20240909	190400	170777100	9830	9830	9830	9830	0
109	20240909	190300	170777100	9830	9830	9830	9830	0
110	20240909	190200	170777100	9830	9830	9830	9830	0
111	20240909	190100	170777100	9830	9830	9830	9830	0
112	20240909	190000	170777100	9830	9830	9830	9830	0
113	20240909	185900	170777100	9830	9830	9830	9830	0
114	20240909	185800	170777100	9830	9830	9830	9830	0
115	20240909	185700	170777100	9830	9830	9830	9830	0
116	20240909	185600	170777100	9830	9830	9830	9830	0
117	20240909	185500	170777100	9830	9830	9830	9830	0
118	20240909	185400	170777100	9830	9830	9830	9830	0
119	20240909	185300	170777100	9830	9830	9830	9830	0
120	20240909	185200	170777100	9830	9830	9830	9830	0
121	20240909	185100	170777100	9830	9830	9830	9830	0
122	20240909	185000	170777100	9830	9830	9830	9830	368
123	20240909	184900	170777100	9830	9830	9830	9830	0
124	20240909	184800	170777100	9830	9830	9830	9830	0
125	20240909	184700	170777100	9830	9830	9830	9830	0
126	20240909	184600	170777100	9830	9830	9830	9830	0
127	20240909	184500	170777100	9830	9830	9830	9830	0
128	20240909	184400	170777100	9830	9830	9830	9830	0
129	20240909	184300	170777100	9830	9830	9830	9830	0
130	20240909	184200	170777100	9830	9830	9830	9830	0
131	20240909	184100	170777100	9830	9830	9830	9830	0
132	20240909	184000	170777100	9830	9830	9830	9830	0
133	20240909	183900	170777100	9830	9830	9830	9830	0
134	20240909	183800	170777100	9830	9830	9830	9830	0
135	20240909	183700	170777100	9830	9830	9830	9830	0
136	20240909	183600	170777100	9830	9830	9830	9830	0
137	20240909	183500	170777100	9830	9830	9830	9830	0
138	20240909	183400	170777100	9830	9830	9830	9830	0
139	20240909	183300	170777100	9830	9830	9830	9830	0
140	20240909	183200	170777100	9830	9830	9830	9830	0
141	20240909	183100	170777100	9830	9830	9830	9830	0
142	20240909	183000	170777100	9830	9830	9830	9830	0
143	20240909	182900	170777100	9830	9830	9830	9830	0
144	20240909	182800	170777100	9830	9830	9830	9830	0
145	20240909	182700	170777100	9830	9830	9830	9830	0
146	20240909	182600	170777100	9830	9830	9830	9830	0
147	20240909	182500	170777100	9830	9830	9830	9830	0
148	20240909	182400	170777100	9830	9830	9830	9830	0
149	20240909	182300	170777100	9830	9830	9830	9830	0
150	20240909	182200	170777100	9830	9830	9830	9830	0
151	20240909	182100	170777100	9830	9830	9830	9830	0
152	20240909	182000	170777100	9830	9830	9830	9830	368
153	20240909	181900	170777100	9830	9830	9830	9830	0
154	20240909	181800	170777100	9830	9830	9830	9830	0
155	20240909	181700	170777100	9830	9830	9830	9830	0
156	20240909	181600	170777100	9830	9830	9830	9830	0
157	20240909	181500	170777100	9830	9830	9830	9830	0
158	20240909	181400	170777100	9830	9830	9830	9830	0
159	20240909	181300	170777100	9830	9830	9830	9830	0
160	20240909	181200	170777100	9830	9830	9830	9830	0
161	20240909	181100	170777100	9830	9830	9830	9830	0
162	20240909	181000	170777100	9830	9830	9830	9830	0
163	20240909	180900	170777100	9830	9830	9830	9830	0
164	20240909	180800	170777100	9830	9830	9830	9830	0
165	20240909	180700	170777100	9830	9830	9830	9830	0
166	20240909	180600	170777100	9830	9830	9830	9830	0
167	20240909	180500	170777100	9830	9830	9830	9830	0
168	20240909	180400	170777100	9830	9830	9830	9830	0
169	20240909	180300	170777100	9830	9830	9830	9830	0
170	20240909	180200	170777100	9830	9830	9830	9830	0
171	20240909	180100	170777100	9830	9830	9830	9830	0
172	20240909	180000	170777100	9830	9830	9830	9830	0
173	20240909	175900	170777100	9830	9830	9830	9830	0
174	20240909	175800	170777100	9830	9830	9830	9830	0
175	20240909	175700	170777100	9830	9830	9830	9830	0
176	20240909	175600	170777100	9830	9830	9830	9830	0
177	20240909	175500	170777100	9830	9830	9830	9830	0
178	20240909	175400	170777100	9830	9830	9830	9830	0
179	20240909	175300	170777100	9830	9830	9830	9830	0
180	20240909	175200	170777100	9830	9830	9830	9830	0
181	20240909	175100	170777100	9830	9830	9830	9830	0
182	20240909	175000	170777100	9830	9830	9830	9830	368
183	20240909	174900	170777100	9830	9830	9830	9830	0
184	20240909	174800	170777100	9830	9830	9830	9830	0
185	20240909	174700	170777100	9830	9830	9830	9830	0
186	20240909	174600	170777100	9830	9830	9830	9830	0
187	20240909	174500	170777100	9830	9830	9830	9830	0
188	20240909	174400	170777100	9830	9830	9830	9830	0
189	20240909	174300	170777100	9830	9830	9830	9830	0
190	20240909	174200	170777100	9830	9830	9830	9830	0
191	20240909	174100	170777100	9830	9830	9830	9830	0
192	20240909	174000	170777100	9830	9830	9830	9830	0
193	20240909	173900	170777100	9830	9830	9830	9830	0
194	20240909	173800	170777100	9830	9830	9830	9830	0
195	20240909	173700	170777100	9830	9830	9830	9830	0
196	20240909	173600	170777100	9830	9830	9830	9830	0
197	20240909	173500	170777100	9830	9830	9830	9830	0
198	20240909	173400	170777100	9830	9830	9830	9830	0
199	20240909	173300	170777100	9830	9830	9830	9830	0
200	20240909	173200	170777100	9830	9830	9830	9830	0
201	20240909	173100	170777100	9830	9830	9830	9830	0
202	20240909	173000	170777100	9830	9830	9830	9830	0
203	20240909	172900	170777100	9830	9830	9830	9830	0
204	20240909	172800	170777100	9830	9830	9830	9830	0
205	20240909	172700	170777100	9830	9830	9830	9830	0
206	20240909	172600	170777100	9830	9830	9830	9830	0
207	20240909	172500	170777100	9830	9830	9830	9830	0
208	20240909	172400	170777100	9830	9830	9830	9830	0
209	20240909	172300	170777100	9830	9830	9830	9830	0
210	20240909	172200	170777100	9830	9830	9830	9830	0
211	20240909	172100	170777100	9830	9830	9830	9830	0
212	20240909	172000	170777100	9830	9830	9830	9830	368
213	20240909	171900	170777100	9830	9830	9830	9830	0
214	20240909	171800	170777100	9830	9830	9830	9830	0
215	20240909	171700	170777100	9830	9830	9830	9830	0
216	20240909	171600	170777100	9830	9830	9830	9830	0
217	20240909	171500	170777100	9830	9830	9830	9830	0
218	20240909	171400	170777100	9830	9830	9830	9830	0
219	20240909	171300	170777100	9830	9830	9830	9830	0
220	20240909	171200	170777100	9830	9830	9830	9830	0
221	20240909	171100	170777100	9830	9830	9830	9830	0
222	20240909	171000	170777100	9830	9830	9830	9830	0
223	20240909	170900	170777100	9830	9830	9830	9830	0
224	20240909	170800	170777100	9830	9830	9830	9830	0
225	20240909	170700	170777100	9830	9830	9830	9830	0
226	20240909	170600	170777100	9830	9830	9830	9830	0
227	20240909	170500	170777100	9830	9830	9830	9830	0
228	20240909	170400	170777100	9830	9830	9830	9830	0
229	20240909	170300	170777100	9830	9830	9830	9830	0
230	20240909	170200	170777100	9830	9830	9830	9830	0
231	20240909	170100	170777100	9830	9830	9830	9830	0
232	20240909	170000	170777100	9830	9830	9830	9830	0
233	20240909	165900	170777100	9830	9830	9830	9830	0
234	20240909	165800	170777100	9830	9830	9830	9830	0
235	20240909	165700	170777100	9830	9830	9830	9830	0
236	20240909	165600	170777100	9830	9830	9830	9830	0
237	20240909	165500	170777100	9830	9830	9830	9830	0
238	20240909	165400	170777100	9830	9830	9830	9830	0
239	20240909	165300	170777100	9830	9830	9830	9830	0
240	20240909	165200	170777100	9830	9830	9830	9830	0
241	20240909	165100	170777100	9830	9830	9830	9830	0
242	20240909	165000	170777100	9830	9830	9830	9830	368
243	20240909	164900	170777100	9830	9830	9830	9830	0
244	20240909	164800	170777100	9830	9830	9830	9830	0
245	20240909	164700	170777100	9830	9830	9830	9830	0
246	20240909	164600	170777100	9830	9830	9830	9830	0
247	20240909	164500	170777100	9830	9830	9830	9830	0
248	20240909	164400	170777100	9830	9830	9830	9830	0
249	20240909	164300	170777100	9830	9830	9830	9830	0
250	20240909	164200	170777100	9830	9830	9830	9830	0
251	20240909	164100	170777100	9830	9830	9830	9830	0
252	20240909	164000	170777100	9830	9830	9830	9830	0
253	20240909	163900	170777100	9830	9830	9830	9830	0
254	20240909	163800	170777100	9830	9830	9830	9830	0
255	20240909	163700	170777100	9830	9830	9830	9830	0
256	20240909	163600	170777100	9830	9830	9830	9830	0
257	20240909	163500	170777100	9830	9830	9830	9830	0
258	20240909	163400	170777100	9830	9830	9830	9830	0
259	20240909	163300	170777100	9830	9830	9830	9830	0
260	20240909	163200	170777100	9830	9830	9830	9830	0
261	20240909	163100	170777100	9830	9830	9830	9830	0
262	20240909	163000	170777100	9830	9830	9830	9830	0
263	20240909	162900	170777100	9830	9830	9830	9830	0
264	20240909	162800	170777100	9830	9830	9830	9830	0
265	20240909	162700	170777100	9830	9830	9830	9830	0
266	20240909	162600	170777100	9830	9830	9830	9830	0
267	20240909	162500	170777100	9830	9830	9830	9830	0
268	20240909	162400	170777100	9830	9830	9830	9830	0
269	20240909	162300	170777100	9830	9830	9830	9830	0
270	20240909	162200	170777100	9830	9830	9830	9830	0
271	20240909	162100	170777100	9830	9830	9830	9830	0
272	20240909	162000	170777100	9830	9830	9830	9830	368
273	20240909	161900	170777100	9830	9830	9830	9830	0
274	20240909	161800	170777100	9830	9830	9830	9830	0
275	20240909	161700	170777100	9830	9830	9830	9830	0
276	20240909	161600	170777100	9830	9830	9830	9830	0
277	20240909	161500	170777100	9830	9830	9830	9830	0
278	20240909	161400	170777100	9830	9830	9830	9830	0
279	20240909	161300	170777100	9830	9830	9830	9830	0
280	20240909	161200	170777100	9830	9830	9830	9830	0
281	20240909	161100	170777100	9830	9830	9830	9830	0
282	20240909	161000	170777100	9830	9830	9830	9830	0
283	20240909	160900	170777100	9830	9830	9830	9830	0
284	20240909	160800	170777100	9830	9830	9830	9830	0
285	20240909	160700	170777100	9830	9830	9830	9830	0
286	20240909	160600	170777100	9830	9830	9830	9830	0
287	20240909	160500	170777100	9830	9830	9830	9830	0
288	20240909	160400	170777100	9830	9830	9830	9830	0
289	20240909	160300	170777100	9830	9830	9830	9830	0
290	20240909	160200	170777100	9830	9830	9830	9830	0
291	20240909	160100	170777100	9830	9830	9830	9830	0
292	20240909	160000	170777100	9830	9830	9830	9830	0
293	20240909	155900	170777100	9830	9830	9830	9830	0
294	20240909	155800	170777100	9830	9830	9830	9830	0
295	20240909	155700	170777100	9830	9830	9830	9830	0
296	20240909	155600	170777100	9830	9830	9830	9830	0
297	20240909	155500	170777100	9830	9830	9830	9830	0
298	20240909	155400	170777100	9830	9830	9830	9830	0
299	20240909	155300	170777100	9830	9830	9830	9830	0
300	20240909	155200	170777100	9830	9830	9830	9830	0
301	20240909	155100	170777100	9830	9830	9830	9830	0
302	20240909	155000	170777100	9830	9830	9830	9830	368
303	20240909	154900	170777100	9830	9830	9830	9830	0
304	20240909	154800	170777100	9830	9830	9830	9830	0
305	20240909	154700	170777100	9830	9830	9830	9830	0
306	20240909	154600	170777100	9830	9830	9830	9830	0
307	20240909	154500	170777100	9830	9830	9830	9830	0
308	20240909	154400	170777100	9830	9830	9830	9830	0
309	20240909	154300	170777100	9830	9830	9830	9830	0
310	20240909	154200	170777100	9830	9830	9830	9830	0
311	20240909	154100	170777100	9830	9830	9830	9830	0
312	20240909	154000	170777100	9830	9830	9830	9830	0
313	20240909	153900	170777100	9830	9830	9830	9830	0
314	20240909	153800	170777100	9830	9830	9830	9830	0
315	20240909	153700	170777100	9830	9830	9830	9830	0
316	20240909	153600	170777100	9830	9830	9830	9830	0
317	20240909	153500	170777100	9830	9830	9830	9830	0
318	20240909	153400	170777100	9830	9830	9830	9830	0
319	20240909	153300	170777100	9830	9830	9830	9830	0
320	20240909	153200	170777100	9830	9830	9830	9830	0
321	20240909	153100	170777100	9830	9830	9830	9830	0
322	20240909	153000	170777100	9830	9830	9830	9830	368
323	20240909	152900	167159660	9870	9870	9870	9870	0
324	20240909	152800	167159660	9870	9870	9870	9870	0
325	20240909	152700	167159660	9870	9870	9870	9870	0
326	20240909	152600	167159660	9870	9870	9870	9870	0
327	20240909	152500	167159660	9870	9870	9870	9870	0
328	20240909	152400	167159660	9870	9870	9870	9870	0
329	20240909	152300	167159660	9870	9870	9870	9870	0
330	20240909	152200	167159660	9870	9870	9870	9870	0
331	20240909	152100	167159660	9870	9870	9870	9870	0
332	20240909	152000	167159660	9870	9870	9870	9870	0
333	20240909	151900	167159660	9870	9870	9870	9870	0
334	20240909	151800	167159660	9870	9870	9870	9870	1
335	20240909	151700	167149790	9850	9850	9850	9850	0
336	20240909	151600	167149790	9850	9850	9850	9850	0
337	20240909	151500	167149790	9850	9860	9860	9850	20
338	20240909	151400	166952780	9860	9860	9860	9860	0
339	20240909	151300	166952780	9860	9860	9860	9860	146
340	20240909	151200	165513220	9860	9860	9860	9860	6
341	20240909	151100	165454060	9870	9870	9870	9870	0
342	20240909	151000	165454060	9870	9870	9870	9870	247
343	20240909	150900	163016170	9890	9890	9890	9890	0
344	20240909	150800	163016170	9890	9890	9890	9890	0
345	20240909	150700	163016170	9890	9890	9890	9890	0
346	20240909	150600	163016170	9890	9890	9890	9890	0
347	20240909	150500	163016170	9890	9890	9890	9890	0
348	20240909	150400	163016170	9890	9890	9890	9890	0
349	20240909	150300	163016170	9890	9890	9890	9890	0
350	20240909	150200	163016170	9890	9890	9890	9890	0
351	20240909	150100	163016170	9890	9890	9890	9890	0
352	20240909	150000	163016170	9890	9890	9890	9890	0
353	20240909	145900	163016170	9890	9890	9890	9890	3
354	20240909	145800	162986500	9890	9890	9890	9890	0
355	20240909	145700	162986500	9890	9890	9890	9890	0
356	20240909	145600	162986500	9890	9890	9890	9890	0
357	20240909	145500	162986500	9890	9890	9890	9890	0
358	20240909	145400	162986500	9890	9890	9890	9890	0
359	20240909	145300	162986500	9890	9890	9890	9890	0
360	20240909	145200	162986500	9890	9890	9890	9890	0
361	20240909	145100	162986500	9890	9890	9890	9890	0
362	20240909	145000	162986500	9890	9890	9890	9890	0
363	20240909	144900	162986500	9890	9890	9890	9890	0
364	20240909	144800	162986500	9890	9890	9890	9890	0
365	20240909	144700	162986500	9890	9890	9890	9890	0
366	20240909	144600	162986500	9890	9890	9890	9890	1
367	20240909	144500	162976610	9890	9890	9890	9890	0
368	20240909	144400	162976610	9890	9890	9890	9890	1
369	20240909	144300	162966720	9900	9900	9900	9900	0
370	20240909	144200	162966720	9900	9900	9900	9900	2
371	20240909	144100	162946920	9890	9890	9890	9890	0
372	20240909	144000	162946920	9890	9890	9890	9890	0
373	20240909	143900	162946920	9890	9890	9890	9890	0
374	20240909	143800	162946920	9890	9890	9890	9890	0
375	20240909	143700	162946920	9890	9890	9890	9890	0
376	20240909	143600	162946920	9890	9890	9890	9890	0
377	20240909	143500	162946920	9890	9890	9890	9890	0
378	20240909	143400	162946920	9890	9890	9890	9890	3
379	20240909	143300	162917250	9900	9900	9900	9900	183
380	20240909	143200	161105550	9920	9920	9920	9920	0
381	20240909	143100	161105550	9920	9920	9920	9920	3
382	20240909	143000	161075790	9900	9900	9900	9900	0
383	20240909	142900	161075790	9900	9900	9900	9900	0
384	20240909	142800	161075790	9900	9900	9900	9900	14
385	20240909	142700	160937190	9920	9910	9920	9910	200
386	20240909	142600	158954810	9910	9910	9910	9910	0
387	20240909	142500	158954810	9910	9910	9910	9910	0
388	20240909	142400	158954810	9910	9910	9910	9910	0
389	20240909	142300	158954810	9910	9910	9910	9910	0
390	20240909	142200	158954810	9910	9910	9910	9910	70
391	20240909	142100	158261110	9910	9900	9910	9900	250
392	20240909	142000	155783620	9910	9910	9910	9830	251
393	20240909	141900	153300170	9910	9910	9910	9910	245
394	20240909	141800	150872220	9910	9900	9910	9900	130
395	20240909	141700	149584750	9910	9900	9910	9900	100
396	20240909	141600	148593870	9900	9900	9900	9900	0
397	20240909	141500	148593870	9900	9900	9900	9900	0
398	20240909	141400	148593870	9900	9900	9900	9900	0
399	20240909	141300	148593870	9900	9900	9900	9900	0
400	20240909	141200	148593870	9900	9880	9900	9880	3
401	20240909	141100	148564200	9830	9830	9830	9830	0
402	20240909	141000	148564200	9830	9830	9830	9830	0
403	20240909	140900	148564200	9830	9830	9830	9830	14
404	20240909	140800	148426580	9840	9840	9840	9840	1
405	20240909	140700	148416740	9930	9930	9930	9930	0
406	20240909	140600	148416740	9930	9930	9930	9930	0
407	20240909	140500	148416740	9930	9930	9930	9930	0
408	20240909	140400	148416740	9930	9920	9930	9920	3
409	20240909	140300	148386960	9930	9930	9930	9930	0
410	20240909	140200	148386960	9930	9920	9930	9920	10
411	20240909	140100	148287730	9920	9900	9920	9900	100
412	20240909	140000	147296870	9900	9890	9900	9890	100
413	20240909	135900	146307840	9890	9890	9890	9890	0
414	20240909	135800	146307840	9890	9880	9890	9880	500
415	20240909	135700	141366240	9880	9850	9880	9850	500
416	20240909	135600	136435220	9850	9850	9850	9850	0
417	20240909	135500	136435220	9850	9850	9850	9850	0
418	20240909	135400	136435220	9850	9850	9850	9850	0
419	20240909	135300	136435220	9850	9850	9850	9850	0
420	20240909	135200	136435220	9850	9850	9850	9850	0
421	20240909	135100	136435220	9850	9850	9850	9850	0
422	20240909	135000	136435220	9850	9850	9850	9850	0
423	20240909	134900	136435220	9850	9850	9850	9850	0
424	20240909	134800	136435220	9850	9850	9850	9850	0
425	20240909	134700	136435220	9850	9850	9850	9850	0
426	20240909	134600	136435220	9850	9850	9850	9850	56
427	20240909	134500	135883620	9840	9840	9840	9840	0
428	20240909	134400	135883620	9840	9840	9840	9840	0
429	20240909	134300	135883620	9840	9840	9840	9840	0
430	20240909	134200	135883620	9840	9840	9840	9840	0
431	20240909	134100	135883620	9840	9840	9840	9840	0
432	20240909	134000	135883620	9840	9840	9840	9840	0
433	20240909	133900	135883620	9840	9840	9840	9840	10
434	20240909	133800	135785220	9840	9840	9840	9840	0
435	20240909	133700	135785220	9840	9840	9840	9840	2
436	20240909	133600	135765540	9850	9850	9850	9850	0
437	20240909	133500	135765540	9850	9850	9850	9850	79
438	20240909	133400	134987390	9810	9810	9810	9810	0
439	20240909	133300	134987390	9810	9860	9860	9810	2
440	20240909	133200	134967720	9810	9810	9810	9810	10
441	20240909	133100	134869620	9860	9860	9860	9860	0
442	20240909	133000	134869620	9860	9840	9860	9840	2
443	20240909	132900	134849920	9810	9810	9810	9810	0
444	20240909	132800	134849920	9810	9810	9810	9810	26
445	20240909	132700	134594860	9750	9750	9750	9750	0
446	20240909	132600	134594860	9750	9750	9750	9750	0
447	20240909	132500	134594860	9750	9750	9750	9750	0
448	20240909	132400	134594860	9750	9760	9760	9750	559
449	20240909	132300	129141670	9750	9770	9770	9750	300
450	20240909	132200	126216530	9870	9870	9870	9870	0
451	20240909	132100	126216530	9870	9870	9870	9870	1
452	20240909	132000	126206660	9870	9770	9870	9700	375
453	20240909	131900	122553520	9870	9870	9870	9870	2
454	20240909	131800	122533780	9870	9870	9870	9870	1
455	20240909	131700	122523910	9790	9790	9790	9790	1
456	20240909	131600	122514120	9870	9870	9870	9870	0
457	20240909	131500	122514120	9870	9870	9870	9870	0
458	20240909	131400	122514120	9870	9850	9870	9850	11
459	20240909	131300	122405750	9870	9870	9870	9870	5
460	20240909	131200	122356400	9870	9860	9870	9860	2
461	20240909	131100	122336670	9800	9800	9800	9800	0
462	20240909	131000	122336670	9800	9800	9800	9800	0
463	20240909	130900	122336670	9800	9800	9800	9800	0
464	20240909	130800	122336670	9800	9800	9800	9800	0
465	20240909	130700	122336670	9800	9800	9800	9800	0
466	20240909	130600	122336670	9800	9800	9800	9800	0
467	20240909	130500	122336670	9800	9800	9800	9800	100
468	20240909	130400	121356670	9800	9810	9810	9800	256
469	20240909	130300	118846300	9810	9810	9810	9810	0
470	20240909	130200	118846300	9810	9860	9860	9810	110
471	20240909	130100	117762000	9860	9860	9860	9860	0
472	20240909	130000	117762000	9860	9860	9860	9860	0
473	20240909	125900	117762000	9860	9860	9860	9860	1
474	20240909	125800	117752140	9810	9810	9810	9810	0
475	20240909	125700	117752140	9810	9810	9810	9810	0
476	20240909	125600	117752140	9810	9810	9810	9810	4
477	20240909	125500	117712900	9880	9880	9880	9880	0
478	20240909	125400	117712900	9880	9880	9880	9880	0
479	20240909	125300	117712900	9880	9880	9880	9880	0
480	20240909	125200	117712900	9880	9880	9880	9880	0
481	20240909	125100	117712900	9880	9880	9880	9880	0
482	20240909	125000	117712900	9880	9880	9880	9880	0
483	20240909	124900	117712900	9880	9880	9880	9880	0
484	20240909	124800	117712900	9880	9880	9880	9880	0
485	20240909	124700	117712900	9880	9880	9880	9880	0
486	20240909	124600	117712900	9880	9880	9880	9880	0
487	20240909	124500	117712900	9880	9880	9880	9880	0
488	20240909	124400	117712900	9880	9880	9880	9880	0
489	20240909	124300	117712900	9880	9880	9880	9880	0
490	20240909	124200	117712900	9880	9880	9880	9880	0
491	20240909	124100	117712900	9880	9880	9880	9880	0
492	20240909	124000	117712900	9880	9880	9880	9880	0
493	20240909	123900	117712900	9880	9880	9880	9880	1
494	20240909	123800	117703020	9800	9800	9800	9800	0
495	20240909	123700	117703020	9800	9800	9800	9800	1
496	20240909	123600	117693220	9880	9880	9880	9880	0
497	20240909	123500	117693220	9880	9870	9880	9870	2
498	20240909	123400	117673470	9800	9800	9800	9800	0
499	20240909	123300	117673470	9800	9800	9800	9800	0
500	20240909	123200	117673470	9800	9800	9800	9800	0
501	20240909	123100	117673470	9800	9800	9800	9800	0
502	20240909	123000	117673470	9800	9800	9800	9800	0
503	20240909	122900	117673470	9800	9800	9800	9800	0
504	20240909	122800	117673470	9800	9800	9800	9800	102
505	20240909	122700	116673870	9800	9800	9800	9800	0
506	20240909	122600	116673870	9800	9800	9800	9800	0
507	20240909	122500	116673870	9800	9800	9800	9800	0
508	20240909	122400	116673870	9800	9800	9800	9800	0
509	20240909	122300	116673870	9800	9800	9800	9800	0
510	20240909	122200	116673870	9800	9800	9800	9800	0
511	20240909	122100	116673870	9800	9800	9800	9800	0
512	20240909	122000	116673870	9800	9800	9800	9800	0
513	20240909	121900	116673870	9800	9800	9800	9800	0
514	20240909	121800	116673870	9800	9800	9800	9800	0
515	20240909	121700	116673870	9800	9800	9800	9800	0
516	20240909	121600	116673870	9800	9800	9800	9800	0
517	20240909	121500	116673870	9800	9800	9800	9800	0
518	20240909	121400	116673870	9800	9800	9800	9800	0
519	20240909	121300	116673870	9800	9840	9840	9800	10
520	20240909	121200	116575750	9870	9870	9870	9870	0
521	20240909	121100	116575750	9870	9870	9870	9870	0
522	20240909	121000	116575750	9870	9870	9870	9870	0
523	20240909	120900	116575750	9870	9870	9870	9870	0
524	20240909	120800	116575750	9870	9870	9870	9870	0
525	20240909	120700	116575750	9870	9870	9870	9870	0
526	20240909	120600	116575750	9870	9870	9870	9870	0
527	20240909	120500	116575750	9870	9870	9870	9870	10
528	20240909	120400	116477050	9880	9880	9880	9880	0
529	20240909	120300	116477050	9880	9880	9880	9880	0
530	20240909	120200	116477050	9880	9880	9880	9880	0
531	20240909	120100	116477050	9880	9880	9880	9880	0
532	20240909	120000	116477050	9880	9880	9880	9880	0
533	20240909	115900	116477050	9880	9880	9880	9880	100
534	20240909	115800	115489050	9870	9870	9870	9870	0
535	20240909	115700	115489050	9870	9870	9870	9870	0
536	20240909	115600	115489050	9870	9870	9870	9870	0
537	20240909	115500	115489050	9870	9870	9870	9870	0
538	20240909	115400	115489050	9870	9870	9870	9870	0
539	20240909	115300	115489050	9870	9870	9870	9870	19
540	20240909	115200	115301520	9870	9860	9870	9860	11
541	20240909	115100	115192960	9870	9870	9870	9870	0
542	20240909	115000	115192960	9870	9870	9870	9870	0
543	20240909	114900	115192960	9870	9870	9870	9870	0
544	20240909	114800	115192960	9870	9870	9870	9870	0
545	20240909	114700	115192960	9870	9870	9870	9870	0
546	20240909	114600	115192960	9870	9870	9870	9870	0
547	20240909	114500	115192960	9870	9880	9880	9870	50
548	20240909	114400	114699360	9880	9870	9880	9870	120
549	20240909	114300	113513990	9840	9840	9840	9840	0
550	20240909	114200	113513990	9840	9840	9840	9840	0
551	20240909	114100	113513990	9840	9860	9860	9840	65
552	20240909	114000	112874370	9870	9870	9870	9870	0
553	20240909	113900	112874370	9870	9870	9870	9870	100
554	20240909	113800	111887370	9870	9870	9870	9870	0
555	20240909	113700	111887370	9870	9870	9870	9870	0
556	20240909	113600	111887370	9870	9870	9870	9870	0
557	20240909	113500	111887370	9870	9870	9870	9870	0
558	20240909	113400	111887370	9870	9870	9870	9870	0
559	20240909	113300	111887370	9870	9860	9870	9860	3
560	20240909	113200	111857770	9840	9840	9840	9840	0
561	20240909	113100	111857770	9840	9840	9840	9840	0
562	20240909	113000	111857770	9840	9840	9840	9840	0
563	20240909	112900	111857770	9840	9840	9840	9840	0
564	20240909	112800	111857770	9840	9840	9840	9840	0
565	20240909	112700	111857770	9840	9840	9840	9840	0
566	20240909	112600	111857770	9840	9840	9840	9840	0
567	20240909	112500	111857770	9840	9840	9840	9840	58
568	20240909	112400	111287050	9840	9840	9840	9840	0
569	20240909	112300	111287050	9840	9840	9840	9840	2
570	20240909	112200	111267370	9820	9820	9820	9820	0
571	20240909	112100	111267370	9820	9820	9820	9820	0
572	20240909	112000	111267370	9820	9820	9820	9820	0
573	20240909	111900	111267370	9820	9820	9820	9820	0
574	20240909	111800	111267370	9820	9820	9820	9820	34
575	20240909	111700	110933490	9820	9820	9820	9820	20
576	20240909	111600	110737090	9830	9830	9830	9830	0
577	20240909	111500	110737090	9830	9830	9830	9830	50
578	20240909	111400	110245590	9840	9840	9840	9840	0
579	20240909	111300	110245590	9840	9840	9840	9840	0
580	20240909	111200	110245590	9840	9840	9840	9840	0
581	20240909	111100	110245590	9840	9840	9840	9840	0
582	20240909	111000	110245590	9840	9840	9840	9840	0
583	20240909	110900	110245590	9840	9840	9840	9840	0
584	20240909	110800	110245590	9840	9840	9840	9840	0
585	20240909	110700	110245590	9840	9840	9840	9840	0
586	20240909	110600	110245590	9840	9840	9840	9840	0
587	20240909	110500	110245590	9840	9840	9840	9840	7
588	20240909	110400	110176710	9820	9820	9820	9820	0
589	20240909	110300	110176710	9820	9820	9820	9820	0
590	20240909	110200	110176710	9820	9820	9820	9820	0
591	20240909	110100	110176710	9820	9820	9820	9820	0
592	20240909	110000	110176710	9820	9820	9820	9820	50
593	20240909	105900	109685710	9820	9820	9820	9820	0
594	20240909	105800	109685710	9820	9820	9820	9820	0
595	20240909	105700	109685710	9820	9820	9820	9820	0
596	20240909	105600	109685710	9820	9820	9820	9820	0
597	20240909	105500	109685710	9820	9820	9820	9820	7
598	20240909	105400	109616970	9820	9820	9820	9820	0
599	20240909	105300	109616970	9820	9820	9820	9820	3
600	20240909	105200	109587510	9800	9800	9800	9800	0
601	20240909	105100	109587510	9800	9800	9800	9800	1
602	20240909	105000	109577710	9790	9790	9790	9790	0
603	20240909	104900	109577710	9790	9780	9790	9780	11
604	20240909	104800	109470030	9750	9750	9750	9750	0
605	20240909	104700	109470030	9750	9750	9750	9750	176
606	20240909	104600	107754030	9750	9750	9750	9750	0
607	20240909	104500	107754030	9750	9750	9750	9750	14
608	20240909	104400	107617530	9790	9790	9790	9790	0
609	20240909	104300	107617530	9790	9790	9790	9790	0
610	20240909	104200	107617530	9790	9790	9790	9790	0
611	20240909	104100	107617530	9790	9790	9790	9790	0
612	20240909	104000	107617530	9790	9790	9790	9790	0
613	20240909	103900	107617530	9790	9790	9790	9790	200
614	20240909	103800	105659530	9790	9790	9790	9790	0
615	20240909	103700	105659530	9790	9790	9790	9790	0
616	20240909	103600	105659530	9790	9790	9790	9790	0
617	20240909	103500	105659530	9790	9790	9790	9790	0
618	20240909	103400	105659530	9790	9790	9790	9790	0
619	20240909	103300	105659530	9790	9790	9790	9790	0
620	20240909	103200	105659530	9790	9790	9790	9790	31
621	20240909	103100	105356040	9790	9790	9790	9790	0
622	20240909	103000	105356040	9790	9700	9790	9700	79
623	20240909	102900	104587440	9700	9700	9700	9700	10
624	20240909	102800	104490440	9700	9700	9700	9700	0
625	20240909	102700	104490440	9700	9700	9700	9700	0
626	20240909	102600	104490440	9700	9700	9700	9700	0
627	20240909	102500	104490440	9700	9700	9700	9700	0
628	20240909	102400	104490440	9700	9730	9730	9700	100
629	20240909	102300	103519240	9810	9810	9810	9810	0
630	20240909	102200	103519240	9810	9810	9810	9810	0
631	20240909	102100	103519240	9810	9810	9810	9810	2
632	20240909	102000	103499620	9820	9820	9820	9820	0
633	20240909	101900	103499620	9820	9820	9820	9820	0
634	20240909	101800	103499620	9820	9820	9820	9820	0
635	20240909	101700	103499620	9820	9820	9820	9820	0
636	20240909	101600	103499620	9820	9820	9820	9820	0
637	20240909	101500	103499620	9820	9730	9820	9700	588
638	20240909	101400	97784280	9790	9780	9790	9780	15
639	20240909	101300	97637450	9820	9820	9820	9820	0
640	20240909	101200	97637450	9820	9820	9820	9820	0
641	20240909	101100	97637450	9820	9820	9820	9820	0
642	20240909	101000	97637450	9820	9820	9820	9820	0
643	20240909	100900	97637450	9820	9820	9820	9820	0
644	20240909	100800	97637450	9820	9820	9820	9820	0
645	20240909	100700	97637450	9820	9820	9820	9820	0
646	20240909	100600	97637450	9820	9820	9820	9820	0
647	20240909	100500	97637450	9820	9820	9820	9820	1
648	20240909	100400	97627630	9820	9820	9820	9820	0
649	20240909	100300	97627630	9820	9820	9820	9820	6
650	20240909	100200	97568710	9820	9770	9820	9720	249
651	20240909	100100	95141400	9860	9860	9860	9860	3
652	20240909	100000	95111820	9860	9840	9860	9840	15
653	20240909	095900	94963980	9860	9860	9860	9860	0
654	20240909	095800	94963980	9860	9860	9860	9860	9
655	20240909	095700	94875240	9860	9860	9860	9860	3
656	20240909	095600	94845660	9860	9860	9860	9860	6
657	20240909	095500	94786500	9870	9870	9870	9870	0
658	20240909	095400	94786500	9870	9870	9870	9870	0
659	20240909	095300	94786500	9870	9870	9870	9870	0
660	20240909	095200	94786500	9870	9870	9870	9870	0
661	20240909	095100	94786500	9870	9870	9870	9870	37
662	20240909	095000	94421310	9870	9860	9870	9860	63
663	20240909	094900	93799770	9860	9860	9860	9860	0
664	20240909	094800	93799770	9860	9860	9860	9860	0
665	20240909	094700	93799770	9860	9860	9860	9860	37
666	20240909	094600	93434950	9860	9860	9860	9780	589
667	20240909	094500	87667410	9860	9860	9860	9860	0
668	20240909	094400	87667410	9860	9860	9860	9860	2
669	20240909	094300	87647690	9860	9860	9860	9860	2
670	20240909	094200	87627970	9860	9860	9860	9860	7
671	20240909	094100	87558950	9860	9860	9860	9860	7
672	20240909	094000	87489930	9860	9860	9860	9850	16
673	20240909	093900	87332180	9860	9860	9860	9860	0
674	20240909	093800	87332180	9860	9860	9860	9860	0
675	20240909	093700	87332180	9860	9860	9860	9860	0
676	20240909	093600	87332180	9860	9860	9860	9860	1
677	20240909	093500	87322320	9870	9870	9870	9870	0
678	20240909	093400	87322320	9870	9870	9870	9870	0
679	20240909	093300	87322320	9870	9870	9870	9870	5
680	20240909	093200	87272970	9800	9800	9800	9800	0
681	20240909	093100	87272970	9800	9800	9800	9800	2394
682	20240909	093000	63811770	9860	9830	9860	9830	2068
683	20240909	092900	43425240	9770	9770	9770	9770	1
684	20240909	092800	43415470	9790	9790	9790	9790	0
685	20240909	092700	43415470	9790	9860	9860	9790	12
686	20240909	092600	43297330	9870	9900	9910	9870	178
687	20240909	092500	41536350	9960	9960	9960	9880	55
688	20240909	092400	40989900	9960	9860	9960	9860	610
689	20240909	092300	34944410	9860	9860	9860	9860	0
690	20240909	092200	34944410	9860	9800	9860	9800	210
691	20240909	092100	32882930	9810	9810	9810	9810	0
692	20240909	092000	32882930	9810	9810	9810	9810	58
693	20240909	091900	32313950	9800	9790	9800	9790	60
694	20240909	091800	31726280	9790	9790	9790	9790	50
695	20240909	091700	31236780	9780	9790	9790	9780	181
696	20240909	091600	29464940	9780	9740	9780	9610	297
697	20240909	091500	26599140	9650	9670	9670	9650	37
698	20240909	091400	26242070	9740	9740	9740	9740	1
699	20240909	091300	26232330	9770	9770	9770	9770	0
700	20240909	091200	26232330	9770	9770	9770	9770	0
701	20240909	091100	26232330	9770	9750	9770	9750	10
702	20240909	091000	26134700	9650	9690	9790	9650	69
703	20240909	090900	25466520	9690	9750	9750	9690	283
704	20240909	090800	22721660	9770	9770	9770	9770	3
705	20240909	090700	22692350	9790	9810	9810	9790	53
706	20240909	090600	22173460	9820	9900	9900	9820	101
707	20240909	090500	21181560	9900	9890	9900	9890	92
708	20240909	090400	20271370	9880	9660	9880	9660	430
709	20240909	090300	16050730	9800	9600	9800	9590	1382
710	20240909	090200	2655210	9640	9620	9640	9610	112
711	20240909	090100	1577760	9700	9700	9700	9700	1
712	20240909	090000	1568060	9620	9620	9620	9620	163