KissMeData/282720/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205500	362926650	9690	9690	9690	9690	275
3	20240909	205400	362926650	9690	9690	9690	9690	0
4	20240909	205300	362926650	9690	9690	9690	9690	0
5	20240909	205200	362926650	9690	9690	9690	9690	0
6	20240909	205100	362926650	9690	9690	9690	9690	0
7	20240909	205000	362926650	9690	9690	9690	9690	0
8	20240909	204900	362926650	9690	9690	9690	9690	0
9	20240909	204800	362926650	9690	9690	9690	9690	0
10	20240909	204700	362926650	9690	9690	9690	9690	0
11	20240909	204600	362926650	9690	9690	9690	9690	0
12	20240909	204500	362926650	9690	9690	9690	9690	0
13	20240909	204400	362926650	9690	9690	9690	9690	0
14	20240909	204300	362926650	9690	9690	9690	9690	0
15	20240909	204200	362926650	9690	9690	9690	9690	0
16	20240909	204100	362926650	9690	9690	9690	9690	0
17	20240909	204000	362926650	9690	9690	9690	9690	0
18	20240909	203900	362926650	9690	9690	9690	9690	0
19	20240909	203800	362926650	9690	9690	9690	9690	0
20	20240909	203700	362926650	9690	9690	9690	9690	0
21	20240909	203600	362926650	9690	9690	9690	9690	0
22	20240909	203500	362926650	9690	9690	9690	9690	0
23	20240909	203400	362926650	9690	9690	9690	9690	0
24	20240909	203300	362926650	9690	9690	9690	9690	0
25	20240909	203200	362926650	9690	9690	9690	9690	0
26	20240909	203100	362926650	9690	9690	9690	9690	0
27	20240909	203000	362926650	9690	9690	9690	9690	0
28	20240909	202900	362926650	9690	9690	9690	9690	0
29	20240909	202800	362926650	9690	9690	9690	9690	0
30	20240909	202700	362926650	9690	9690	9690	9690	0
31	20240909	202600	362926650	9690	9690	9690	9690	0
32	20240909	202500	362926650	9690	9690	9690	9690	275
33	20240909	202400	362926650	9690	9690	9690	9690	0
34	20240909	202300	362926650	9690	9690	9690	9690	0
35	20240909	202200	362926650	9690	9690	9690	9690	0
36	20240909	202100	362926650	9690	9690	9690	9690	0
37	20240909	202000	362926650	9690	9690	9690	9690	0
38	20240909	201900	362926650	9690	9690	9690	9690	0
39	20240909	201800	362926650	9690	9690	9690	9690	0
40	20240909	201700	362926650	9690	9690	9690	9690	0
41	20240909	201600	362926650	9690	9690	9690	9690	0
42	20240909	201500	362926650	9690	9690	9690	9690	0
43	20240909	201400	362926650	9690	9690	9690	9690	0
44	20240909	201300	362926650	9690	9690	9690	9690	0
45	20240909	201200	362926650	9690	9690	9690	9690	0
46	20240909	201100	362926650	9690	9690	9690	9690	0
47	20240909	201000	362926650	9690	9690	9690	9690	0
48	20240909	200900	362926650	9690	9690	9690	9690	0
49	20240909	200800	362926650	9690	9690	9690	9690	0
50	20240909	200700	362926650	9690	9690	9690	9690	0
51	20240909	200600	362926650	9690	9690	9690	9690	0
52	20240909	200500	362926650	9690	9690	9690	9690	0
53	20240909	200400	362926650	9690	9690	9690	9690	0
54	20240909	200300	362926650	9690	9690	9690	9690	0
55	20240909	200200	362926650	9690	9690	9690	9690	0
56	20240909	200100	362926650	9690	9690	9690	9690	0
57	20240909	200000	362926650	9690	9690	9690	9690	0
58	20240909	195900	362926650	9690	9690	9690	9690	0
59	20240909	195800	362926650	9690	9690	9690	9690	0
60	20240909	195700	362926650	9690	9690	9690	9690	0
61	20240909	195600	362926650	9690	9690	9690	9690	0
62	20240909	195500	362926650	9690	9690	9690	9690	275
63	20240909	195400	362926650	9690	9690	9690	9690	0
64	20240909	195300	362926650	9690	9690	9690	9690	0
65	20240909	195200	362926650	9690	9690	9690	9690	0
66	20240909	195100	362926650	9690	9690	9690	9690	0
67	20240909	195000	362926650	9690	9690	9690	9690	0
68	20240909	194900	362926650	9690	9690	9690	9690	0
69	20240909	194800	362926650	9690	9690	9690	9690	0
70	20240909	194700	362926650	9690	9690	9690	9690	0
71	20240909	194600	362926650	9690	9690	9690	9690	0
72	20240909	194500	362926650	9690	9690	9690	9690	0
73	20240909	194400	362926650	9690	9690	9690	9690	0
74	20240909	194300	362926650	9690	9690	9690	9690	0
75	20240909	194200	362926650	9690	9690	9690	9690	0
76	20240909	194100	362926650	9690	9690	9690	9690	0
77	20240909	194000	362926650	9690	9690	9690	9690	0
78	20240909	193900	362926650	9690	9690	9690	9690	0
79	20240909	193800	362926650	9690	9690	9690	9690	0
80	20240909	193700	362926650	9690	9690	9690	9690	0
81	20240909	193600	362926650	9690	9690	9690	9690	0
82	20240909	193500	362926650	9690	9690	9690	9690	0
83	20240909	193400	362926650	9690	9690	9690	9690	0
84	20240909	193300	362926650	9690	9690	9690	9690	0
85	20240909	193200	362926650	9690	9690	9690	9690	0
86	20240909	193100	362926650	9690	9690	9690	9690	0
87	20240909	193000	362926650	9690	9690	9690	9690	0
88	20240909	192900	362926650	9690	9690	9690	9690	0
89	20240909	192800	362926650	9690	9690	9690	9690	0
90	20240909	192700	362926650	9690	9690	9690	9690	0
91	20240909	192600	362926650	9690	9690	9690	9690	0
92	20240909	192500	362926650	9690	9690	9690	9690	275
93	20240909	192400	362926650	9690	9690	9690	9690	0
94	20240909	192300	362926650	9690	9690	9690	9690	0
95	20240909	192200	362926650	9690	9690	9690	9690	0
96	20240909	192100	362926650	9690	9690	9690	9690	0
97	20240909	192000	362926650	9690	9690	9690	9690	0
98	20240909	191900	362926650	9690	9690	9690	9690	0
99	20240909	191800	362926650	9690	9690	9690	9690	0
100	20240909	191700	362926650	9690	9690	9690	9690	0
101	20240909	191600	362926650	9690	9690	9690	9690	0
102	20240909	191500	362926650	9690	9690	9690	9690	0
103	20240909	191400	362926650	9690	9690	9690	9690	0
104	20240909	191300	362926650	9690	9690	9690	9690	0
105	20240909	191200	362926650	9690	9690	9690	9690	0
106	20240909	191100	362926650	9690	9690	9690	9690	0
107	20240909	191000	362926650	9690	9690	9690	9690	0
108	20240909	190900	362926650	9690	9690	9690	9690	0
109	20240909	190800	362926650	9690	9690	9690	9690	0
110	20240909	190700	362926650	9690	9690	9690	9690	0
111	20240909	190600	362926650	9690	9690	9690	9690	0
112	20240909	190500	362926650	9690	9690	9690	9690	0
113	20240909	190400	362926650	9690	9690	9690	9690	0
114	20240909	190300	362926650	9690	9690	9690	9690	0
115	20240909	190200	362926650	9690	9690	9690	9690	0
116	20240909	190100	362926650	9690	9690	9690	9690	0
117	20240909	190000	362926650	9690	9690	9690	9690	0
118	20240909	185900	362926650	9690	9690	9690	9690	0
119	20240909	185800	362926650	9690	9690	9690	9690	0
120	20240909	185700	362926650	9690	9690	9690	9690	0
121	20240909	185600	362926650	9690	9690	9690	9690	0
122	20240909	185500	362926650	9690	9690	9690	9690	275
123	20240909	185400	362926650	9690	9690	9690	9690	0
124	20240909	185300	362926650	9690	9690	9690	9690	0
125	20240909	185200	362926650	9690	9690	9690	9690	0
126	20240909	185100	362926650	9690	9690	9690	9690	0
127	20240909	185000	362926650	9690	9690	9690	9690	0
128	20240909	184900	362926650	9690	9690	9690	9690	0
129	20240909	184800	362926650	9690	9690	9690	9690	0
130	20240909	184700	362926650	9690	9690	9690	9690	0
131	20240909	184600	362926650	9690	9690	9690	9690	0
132	20240909	184500	362926650	9690	9690	9690	9690	0
133	20240909	184400	362926650	9690	9690	9690	9690	0
134	20240909	184300	362926650	9690	9690	9690	9690	0
135	20240909	184200	362926650	9690	9690	9690	9690	0
136	20240909	184100	362926650	9690	9690	9690	9690	0
137	20240909	184000	362926650	9690	9690	9690	9690	0
138	20240909	183900	362926650	9690	9690	9690	9690	0
139	20240909	183800	362926650	9690	9690	9690	9690	0
140	20240909	183700	362926650	9690	9690	9690	9690	0
141	20240909	183600	362926650	9690	9690	9690	9690	0
142	20240909	183500	362926650	9690	9690	9690	9690	0
143	20240909	183400	362926650	9690	9690	9690	9690	0
144	20240909	183300	362926650	9690	9690	9690	9690	0
145	20240909	183200	362926650	9690	9690	9690	9690	0
146	20240909	183100	362926650	9690	9690	9690	9690	0
147	20240909	183000	362926650	9690	9690	9690	9690	0
148	20240909	182900	362926650	9690	9690	9690	9690	0
149	20240909	182800	362926650	9690	9690	9690	9690	0
150	20240909	182700	362926650	9690	9690	9690	9690	0
151	20240909	182600	362926650	9690	9690	9690	9690	0
152	20240909	182500	362926650	9690	9690	9690	9690	275
153	20240909	182400	362926650	9690	9690	9690	9690	0
154	20240909	182300	362926650	9690	9690	9690	9690	0
155	20240909	182200	362926650	9690	9690	9690	9690	0
156	20240909	182100	362926650	9690	9690	9690	9690	0
157	20240909	182000	362926650	9690	9690	9690	9690	0
158	20240909	181900	362926650	9690	9690	9690	9690	0
159	20240909	181800	362926650	9690	9690	9690	9690	0
160	20240909	181700	362926650	9690	9690	9690	9690	0
161	20240909	181600	362926650	9690	9690	9690	9690	0
162	20240909	181500	362926650	9690	9690	9690	9690	0
163	20240909	181400	362926650	9690	9690	9690	9690	0
164	20240909	181300	362926650	9690	9690	9690	9690	0
165	20240909	181200	362926650	9690	9690	9690	9690	0
166	20240909	181100	362926650	9690	9690	9690	9690	0
167	20240909	181000	362926650	9690	9690	9690	9690	0
168	20240909	180900	362926650	9690	9690	9690	9690	0
169	20240909	180800	362926650	9690	9690	9690	9690	0
170	20240909	180700	362926650	9690	9690	9690	9690	0
171	20240909	180600	362926650	9690	9690	9690	9690	0
172	20240909	180500	362926650	9690	9690	9690	9690	0
173	20240909	180400	362926650	9690	9690	9690	9690	0
174	20240909	180300	362926650	9690	9690	9690	9690	0
175	20240909	180200	362926650	9690	9690	9690	9690	0
176	20240909	180100	362926650	9690	9690	9690	9690	0
177	20240909	180000	362926650	9690	9690	9690	9690	0
178	20240909	175900	362926650	9690	9690	9690	9690	0
179	20240909	175800	362926650	9690	9690	9690	9690	0
180	20240909	175700	362926650	9690	9690	9690	9690	0
181	20240909	175600	362926650	9690	9690	9690	9690	0
182	20240909	175500	362926650	9690	9690	9690	9690	275
183	20240909	175400	362926650	9690	9690	9690	9690	0
184	20240909	175300	362926650	9690	9690	9690	9690	0
185	20240909	175200	362926650	9690	9690	9690	9690	0
186	20240909	175100	362926650	9690	9690	9690	9690	0
187	20240909	175000	362926650	9690	9690	9690	9690	0
188	20240909	174900	362926650	9690	9690	9690	9690	0
189	20240909	174800	362926650	9690	9690	9690	9690	0
190	20240909	174700	362926650	9690	9690	9690	9690	0
191	20240909	174600	362926650	9690	9690	9690	9690	0
192	20240909	174500	362926650	9690	9690	9690	9690	0
193	20240909	174400	362926650	9690	9690	9690	9690	0
194	20240909	174300	362926650	9690	9690	9690	9690	0
195	20240909	174200	362926650	9690	9690	9690	9690	0
196	20240909	174100	362926650	9690	9690	9690	9690	0
197	20240909	174000	362926650	9690	9690	9690	9690	0
198	20240909	173900	362926650	9690	9690	9690	9690	0
199	20240909	173800	362926650	9690	9690	9690	9690	0
200	20240909	173700	362926650	9690	9690	9690	9690	0
201	20240909	173600	362926650	9690	9690	9690	9690	0
202	20240909	173500	362926650	9690	9690	9690	9690	0
203	20240909	173400	362926650	9690	9690	9690	9690	0
204	20240909	173300	362926650	9690	9690	9690	9690	0
205	20240909	173200	362926650	9690	9690	9690	9690	0
206	20240909	173100	362926650	9690	9690	9690	9690	0
207	20240909	173000	362926650	9690	9690	9690	9690	0
208	20240909	172900	362926650	9690	9690	9690	9690	0
209	20240909	172800	362926650	9690	9690	9690	9690	0
210	20240909	172700	362926650	9690	9690	9690	9690	0
211	20240909	172600	362926650	9690	9690	9690	9690	0
212	20240909	172500	362926650	9690	9690	9690	9690	275
213	20240909	172400	362926650	9690	9690	9690	9690	0
214	20240909	172300	362926650	9690	9690	9690	9690	0
215	20240909	172200	362926650	9690	9690	9690	9690	0
216	20240909	172100	362926650	9690	9690	9690	9690	0
217	20240909	172000	362926650	9690	9690	9690	9690	0
218	20240909	171900	362926650	9690	9690	9690	9690	0
219	20240909	171800	362926650	9690	9690	9690	9690	0
220	20240909	171700	362926650	9690	9690	9690	9690	0
221	20240909	171600	362926650	9690	9690	9690	9690	0
222	20240909	171500	362926650	9690	9690	9690	9690	0
223	20240909	171400	362926650	9690	9690	9690	9690	0
224	20240909	171300	362926650	9690	9690	9690	9690	0
225	20240909	171200	362926650	9690	9690	9690	9690	0
226	20240909	171100	362926650	9690	9690	9690	9690	0
227	20240909	171000	362926650	9690	9690	9690	9690	0
228	20240909	170900	362926650	9690	9690	9690	9690	0
229	20240909	170800	362926650	9690	9690	9690	9690	0
230	20240909	170700	362926650	9690	9690	9690	9690	0
231	20240909	170600	362926650	9690	9690	9690	9690	0
232	20240909	170500	362926650	9690	9690	9690	9690	0
233	20240909	170400	362926650	9690	9690	9690	9690	0
234	20240909	170300	362926650	9690	9690	9690	9690	0
235	20240909	170200	362926650	9690	9690	9690	9690	0
236	20240909	170100	362926650	9690	9690	9690	9690	0
237	20240909	170000	362926650	9690	9690	9690	9690	0
238	20240909	165900	362926650	9690	9690	9690	9690	0
239	20240909	165800	362926650	9690	9690	9690	9690	0
240	20240909	165700	362926650	9690	9690	9690	9690	0
241	20240909	165600	362926650	9690	9690	9690	9690	0
242	20240909	165500	362926650	9690	9690	9690	9690	275
243	20240909	165400	362926650	9690	9690	9690	9690	0
244	20240909	165300	362926650	9690	9690	9690	9690	0
245	20240909	165200	362926650	9690	9690	9690	9690	0
246	20240909	165100	362926650	9690	9690	9690	9690	0
247	20240909	165000	362926650	9690	9690	9690	9690	0
248	20240909	164900	362926650	9690	9690	9690	9690	0
249	20240909	164800	362926650	9690	9690	9690	9690	0
250	20240909	164700	362926650	9690	9690	9690	9690	0
251	20240909	164600	362926650	9690	9690	9690	9690	0
252	20240909	164500	362926650	9690	9690	9690	9690	0
253	20240909	164400	362926650	9690	9690	9690	9690	0
254	20240909	164300	362926650	9690	9690	9690	9690	0
255	20240909	164200	362926650	9690	9690	9690	9690	0
256	20240909	164100	362926650	9690	9690	9690	9690	0
257	20240909	164000	362926650	9690	9690	9690	9690	0
258	20240909	163900	362926650	9690	9690	9690	9690	0
259	20240909	163800	362926650	9690	9690	9690	9690	0
260	20240909	163700	362926650	9690	9690	9690	9690	0
261	20240909	163600	362926650	9690	9690	9690	9690	0
262	20240909	163500	362926650	9690	9690	9690	9690	0
263	20240909	163400	362926650	9690	9690	9690	9690	0
264	20240909	163300	362926650	9690	9690	9690	9690	0
265	20240909	163200	362926650	9690	9690	9690	9690	0
266	20240909	163100	362926650	9690	9690	9690	9690	0
267	20240909	163000	362926650	9690	9690	9690	9690	0
268	20240909	162900	362926650	9690	9690	9690	9690	0
269	20240909	162800	362926650	9690	9690	9690	9690	0
270	20240909	162700	362926650	9690	9690	9690	9690	0
271	20240909	162600	362926650	9690	9690	9690	9690	0
272	20240909	162500	362926650	9690	9690	9690	9690	275
273	20240909	162400	362926650	9690	9690	9690	9690	0
274	20240909	162300	362926650	9690	9690	9690	9690	0
275	20240909	162200	362926650	9690	9690	9690	9690	0
276	20240909	162100	362926650	9690	9690	9690	9690	0
277	20240909	162000	362926650	9690	9690	9690	9690	0
278	20240909	161900	362926650	9690	9690	9690	9690	0
279	20240909	161800	362926650	9690	9690	9690	9690	0
280	20240909	161700	362926650	9690	9690	9690	9690	0
281	20240909	161600	362926650	9690	9690	9690	9690	0
282	20240909	161500	362926650	9690	9690	9690	9690	0
283	20240909	161400	362926650	9690	9690	9690	9690	0
284	20240909	161300	362926650	9690	9690	9690	9690	0
285	20240909	161200	362926650	9690	9690	9690	9690	0
286	20240909	161100	362926650	9690	9690	9690	9690	0
287	20240909	161000	362926650	9690	9690	9690	9690	0
288	20240909	160900	362926650	9690	9690	9690	9690	0
289	20240909	160800	362926650	9690	9690	9690	9690	0
290	20240909	160700	362926650	9690	9690	9690	9690	0
291	20240909	160600	362926650	9690	9690	9690	9690	0
292	20240909	160500	362926650	9690	9690	9690	9690	0
293	20240909	160400	362926650	9690	9690	9690	9690	0
294	20240909	160300	362926650	9690	9690	9690	9690	0
295	20240909	160200	362926650	9690	9690	9690	9690	0
296	20240909	160100	362926650	9690	9690	9690	9690	0
297	20240909	160000	362926650	9690	9690	9690	9690	0
298	20240909	155900	362926650	9690	9690	9690	9690	0
299	20240909	155800	362926650	9690	9690	9690	9690	0
300	20240909	155700	362926650	9690	9690	9690	9690	0
301	20240909	155600	362926650	9690	9690	9690	9690	0
302	20240909	155500	362926650	9690	9690	9690	9690	275
303	20240909	155400	362926650	9690	9690	9690	9690	0
304	20240909	155300	362926650	9690	9690	9690	9690	0
305	20240909	155200	362926650	9690	9690	9690	9690	0
306	20240909	155100	362926650	9690	9690	9690	9690	0
307	20240909	155000	362926650	9690	9690	9690	9690	0
308	20240909	154900	362926650	9690	9690	9690	9690	0
309	20240909	154800	362926650	9690	9690	9690	9690	0
310	20240909	154700	362926650	9690	9690	9690	9690	0
311	20240909	154600	362926650	9690	9690	9690	9690	0
312	20240909	154500	362926650	9690	9690	9690	9690	0
313	20240909	154400	362926650	9690	9690	9690	9690	0
314	20240909	154300	362926650	9690	9690	9690	9690	0
315	20240909	154200	362926650	9690	9690	9690	9690	0
316	20240909	154100	362926650	9690	9690	9690	9690	0
317	20240909	154000	362926650	9690	9690	9690	9690	0
318	20240909	153900	362926650	9690	9690	9690	9690	0
319	20240909	153800	362926650	9690	9690	9690	9690	0
320	20240909	153700	362926650	9690	9690	9690	9690	0
321	20240909	153600	362926650	9690	9690	9690	9690	0
322	20240909	153500	362926650	9690	9690	9690	9690	0
323	20240909	153400	362926650	9690	9690	9690	9690	0
324	20240909	153300	362926650	9690	9690	9690	9690	0
325	20240909	153200	362926650	9690	9690	9690	9690	0
326	20240909	153100	362926650	9690	9690	9690	9690	0
327	20240909	153000	362926650	9690	9690	9690	9690	275
328	20240909	152900	360261900	9750	9750	9750	9750	0
329	20240909	152800	360261900	9750	9750	9750	9750	0
330	20240909	152700	360261900	9750	9750	9750	9750	0
331	20240909	152600	360261900	9750	9750	9750	9750	0
332	20240909	152500	360261900	9750	9750	9750	9750	0
333	20240909	152400	360261900	9750	9750	9750	9750	0
334	20240909	152300	360261900	9750	9750	9750	9750	0
335	20240909	152200	360261900	9750	9750	9750	9750	0
336	20240909	152100	360261900	9750	9750	9750	9750	0
337	20240909	152000	360261900	9750	9750	9750	9750	0
338	20240909	151900	360261900	9750	9750	9750	9750	0
339	20240909	151800	360261900	9750	9750	9750	9750	0
340	20240909	151700	360261900	9750	9750	9750	9690	2007
341	20240909	151600	340757100	9750	9750	9750	9750	0
342	20240909	151500	340757100	9750	9750	9750	9750	0
343	20240909	151400	340757100	9750	9740	9750	9740	108
344	20240909	151300	339705100	9770	9770	9770	9770	0
345	20240909	151200	339705100	9770	9770	9770	9770	30
346	20240909	151100	339412000	9750	9770	9770	9740	237
347	20240909	151000	337103250	9780	9780	9780	9780	1
348	20240909	150900	337093470	9770	9770	9770	9770	33
349	20240909	150800	336771060	9780	9780	9780	9780	0
350	20240909	150700	336771060	9780	9780	9780	9780	0
351	20240909	150600	336771060	9780	9780	9780	9780	3
352	20240909	150500	336741720	9780	9770	9780	9770	419
353	20240909	150400	332648080	9770	9770	9770	9770	30
354	20240909	150300	332354980	9770	9770	9770	9770	63
355	20240909	150200	331739470	9770	9760	9770	9760	138
356	20240909	150100	330392580	9760	9760	9760	9760	233
357	20240909	150000	328118500	9760	9760	9760	9750	352
358	20240909	145900	324684560	9760	9760	9760	9760	12
359	20240909	145800	324567440	9750	9750	9750	9750	0
360	20240909	145700	324567440	9750	9760	9760	9750	11
361	20240909	145600	324460090	9760	9760	9760	9760	0
362	20240909	145500	324460090	9760	9750	9760	9750	21
363	20240909	145400	324255330	9750	9750	9750	9750	0
364	20240909	145300	324255330	9750	9750	9750	9750	10
365	20240909	145200	324157830	9750	9750	9750	9750	20
366	20240909	145100	323962830	9750	9750	9750	9750	0
367	20240909	145000	323962830	9750	9750	9750	9750	20
368	20240909	144900	323767830	9770	9770	9770	9770	0
369	20240909	144800	323767830	9770	9770	9770	9770	0
370	20240909	144700	323767830	9770	9770	9770	9770	0
371	20240909	144600	323767830	9770	9770	9770	9770	10
372	20240909	144500	323670130	9770	9770	9770	9770	0
373	20240909	144400	323670130	9770	9740	9770	9740	306
374	20240909	144300	320682890	9730	9740	9740	9730	111
375	20240909	144200	319601760	9740	9740	9740	9740	153
376	20240909	144100	318111540	9750	9760	9760	9750	286
377	20240909	144000	315322940	9760	9760	9760	9760	20
378	20240909	143900	315127740	9760	9760	9760	9760	15
379	20240909	143800	314981340	9740	9740	9740	9740	0
380	20240909	143700	314981340	9740	9740	9740	9740	59
381	20240909	143600	314406680	9760	9760	9760	9760	0
382	20240909	143500	314406680	9760	9740	9760	9740	51
383	20240909	143400	313908940	9730	9730	9730	9730	0
384	20240909	143300	313908940	9730	9730	9730	9730	10
385	20240909	143200	313811640	9730	9730	9730	9730	1
386	20240909	143100	313801910	9730	9730	9730	9730	0
387	20240909	143000	313801910	9730	9730	9730	9730	2
388	20240909	142900	313782450	9730	9730	9730	9730	0
389	20240909	142800	313782450	9730	9730	9730	9730	0
390	20240909	142700	313782450	9730	9730	9730	9730	0
391	20240909	142600	313782450	9730	9730	9730	9730	62
392	20240909	142500	313179190	9730	9730	9730	9730	280
393	20240909	142400	310454790	9730	9730	9730	9730	0
394	20240909	142300	310454790	9730	9730	9730	9730	40
395	20240909	142200	310065590	9730	9730	9730	9730	30
396	20240909	142100	309773690	9730	9740	9740	9730	462
397	20240909	142000	305276890	9740	9740	9740	9740	6
398	20240909	141900	305218450	9780	9780	9780	9780	0
399	20240909	141800	305218450	9780	9780	9780	9780	5
400	20240909	141700	305169550	9780	9780	9780	9780	0
401	20240909	141600	305169550	9780	9780	9780	9780	10
402	20240909	141500	305071750	9780	9780	9780	9780	0
403	20240909	141400	305071750	9780	9780	9780	9780	0
404	20240909	141300	305071750	9780	9780	9780	9780	46
405	20240909	141200	304621870	9750	9730	9750	9730	2183
406	20240909	141100	283357250	9730	9730	9730	9730	8
407	20240909	141000	283279410	9730	9730	9730	9730	243
408	20240909	140900	280915020	9740	9740	9740	9740	10
409	20240909	140800	280817620	9740	9740	9740	9740	28
410	20240909	140700	280544900	9740	9740	9740	9740	500
411	20240909	140600	275674900	9740	9740	9740	9740	0
412	20240909	140500	275674900	9740	9740	9740	9740	10
413	20240909	140400	275577500	9730	9730	9730	9730	29
414	20240909	140300	275295330	9730	9730	9730	9730	0
415	20240909	140200	275295330	9730	9730	9730	9730	10
416	20240909	140100	275198030	9730	9730	9730	9730	20
417	20240909	140000	275003430	9740	9740	9740	9740	0
418	20240909	135900	275003430	9740	9740	9740	9740	0
419	20240909	135800	275003430	9740	9740	9740	9740	0
420	20240909	135700	275003430	9740	9740	9740	9740	0
421	20240909	135600	275003430	9740	9740	9740	9740	0
422	20240909	135500	275003430	9740	9740	9740	9740	0
423	20240909	135400	275003430	9740	9740	9740	9740	0
424	20240909	135300	275003430	9740	9740	9740	9740	0
425	20240909	135200	275003430	9740	9740	9740	9740	0
426	20240909	135100	275003430	9740	9740	9740	9740	30
427	20240909	135000	274711230	9740	9740	9740	9740	367
428	20240909	134900	271136650	9740	9740	9740	9730	20
429	20240909	134800	270941880	9740	9740	9740	9740	0
430	20240909	134700	270941880	9740	9730	9740	9730	130
431	20240909	134600	269676950	9670	9720	9720	9670	167
432	20240909	134500	268057360	9670	9670	9670	9670	1
433	20240909	134400	268047690	9720	9700	9720	9700	60
434	20240909	134300	267465250	9700	9700	9700	9700	10
435	20240909	134200	267368250	9660	9660	9660	9660	0
436	20240909	134100	267368250	9660	9660	9660	9660	0
437	20240909	134000	267368250	9660	9660	9660	9660	0
438	20240909	133900	267368250	9660	9660	9660	9660	20
439	20240909	133800	267175050	9690	9690	9690	9690	0
440	20240909	133700	267175050	9690	9690	9690	9690	0
441	20240909	133600	267175050	9690	9690	9690	9690	0
442	20240909	133500	267175050	9690	9690	9690	9690	0
443	20240909	133400	267175050	9690	9690	9690	9690	0
444	20240909	133300	267175050	9690	9690	9690	9690	90
445	20240909	133200	266302950	9690	9690	9690	9690	50
446	20240909	133100	265818450	9650	9650	9650	9650	0
447	20240909	133000	265818450	9650	9650	9650	9650	0
448	20240909	132900	265818450	9650	9650	9650	9650	0
449	20240909	132800	265818450	9650	9650	9650	9650	0
450	20240909	132700	265818450	9650	9620	9650	9620	908
451	20240909	132600	257056280	9650	9650	9650	9650	0
452	20240909	132500	257056280	9650	9650	9650	9650	0
453	20240909	132400	257056280	9650	9650	9650	9650	50
454	20240909	132300	256573780	9650	9650	9650	9650	0
455	20240909	132200	256573780	9650	9650	9650	9650	0
456	20240909	132100	256573780	9650	9650	9650	9650	0
457	20240909	132000	256573780	9650	9650	9650	9650	0
458	20240909	131900	256573780	9650	9650	9650	9650	1
459	20240909	131800	256564130	9610	9610	9610	9610	28
460	20240909	131700	256295050	9610	9620	9620	9610	177
461	20240909	131600	254594070	9610	9610	9610	9610	0
462	20240909	131500	254594070	9610	9610	9610	9610	0
463	20240909	131400	254594070	9610	9610	9610	9610	0
464	20240909	131300	254594070	9610	9610	9610	9610	0
465	20240909	131200	254594070	9610	9610	9610	9610	0
466	20240909	131100	254594070	9610	9610	9610	9610	0
467	20240909	131000	254594070	9610	9610	9610	9610	0
468	20240909	130900	254594070	9610	9610	9610	9610	0
469	20240909	130800	254594070	9610	9620	9620	9610	304
470	20240909	130700	251672530	9640	9640	9640	9640	30
471	20240909	130600	251383330	9640	9640	9640	9640	0
472	20240909	130500	251383330	9640	9640	9640	9640	0
473	20240909	130400	251383330	9640	9640	9640	9640	0
474	20240909	130300	251383330	9640	9640	9640	9640	0
475	20240909	130200	251383330	9640	9640	9640	9640	3
476	20240909	130100	251354410	9640	9640	9640	9640	0
477	20240909	130000	251354410	9640	9640	9640	9640	0
478	20240909	125900	251354410	9640	9640	9640	9640	0
479	20240909	125800	251354410	9640	9640	9640	9640	1
480	20240909	125700	251344770	9650	9650	9650	9650	0
481	20240909	125600	251344770	9650	9650	9650	9650	0
482	20240909	125500	251344770	9650	9650	9650	9650	0
483	20240909	125400	251344770	9650	9650	9650	9650	0
484	20240909	125300	251344770	9650	9650	9650	9650	0
485	20240909	125200	251344770	9650	9650	9650	9650	0
486	20240909	125100	251344770	9650	9650	9650	9650	0
487	20240909	125000	251344770	9650	9650	9650	9650	0
488	20240909	124900	251344770	9650	9650	9650	9650	0
489	20240909	124800	251344770	9650	9650	9650	9650	0
490	20240909	124700	251344770	9650	9650	9650	9650	0
491	20240909	124600	251344770	9650	9650	9650	9650	0
492	20240909	124500	251344770	9650	9650	9650	9650	0
493	20240909	124400	251344770	9650	9650	9650	9650	0
494	20240909	124300	251344770	9650	9650	9650	9650	13
495	20240909	124200	251219320	9650	9650	9650	9650	60
496	20240909	124100	250640320	9650	9650	9650	9650	0
497	20240909	124000	250640320	9650	9650	9650	9650	0
498	20240909	123900	250640320	9650	9660	9660	9650	1450
499	20240909	123800	236646460	9660	9660	9660	9660	0
500	20240909	123700	236646460	9660	9660	9660	9660	0
501	20240909	123600	236646460	9660	9700	9700	9660	40
502	20240909	123500	236259660	9700	9700	9700	9700	0
503	20240909	123400	236259660	9700	9700	9700	9700	1
504	20240909	123300	236249960	9650	9650	9650	9650	0
505	20240909	123200	236249960	9650	9650	9650	9650	0
506	20240909	123100	236249960	9650	9650	9650	9650	30
507	20240909	123000	235960460	9610	9620	9620	9610	670
508	20240909	122900	229521710	9620	9640	9640	9620	437
509	20240909	122800	225317440	9650	9650	9650	9650	0
510	20240909	122700	225317440	9650	9650	9650	9650	312
511	20240909	122600	222306640	9660	9670	9670	9660	140
512	20240909	122500	220954040	9700	9700	9700	9700	0
513	20240909	122400	220954040	9700	9700	9700	9700	0
514	20240909	122300	220954040	9700	9700	9700	9700	0
515	20240909	122200	220954040	9700	9700	9700	9700	0
516	20240909	122100	220954040	9700	9700	9700	9700	0
517	20240909	122000	220954040	9700	9700	9700	9700	0
518	20240909	121900	220954040	9700	9700	9700	9700	23
519	20240909	121800	220730940	9700	9700	9700	9700	0
520	20240909	121700	220730940	9700	9700	9700	9700	0
521	20240909	121600	220730940	9700	9700	9700	9700	0
522	20240909	121500	220730940	9700	9700	9700	9700	0
523	20240909	121400	220730940	9700	9700	9700	9700	2
524	20240909	121300	220711540	9700	9700	9700	9700	0
525	20240909	121200	220711540	9700	9700	9700	9700	45
526	20240909	121100	220275040	9700	9700	9700	9700	0
527	20240909	121000	220275040	9700	9700	9700	9700	0
528	20240909	120900	220275040	9700	9700	9700	9700	0
529	20240909	120800	220275040	9700	9700	9700	9700	0
530	20240909	120700	220275040	9700	9700	9700	9700	0
531	20240909	120600	220275040	9700	9700	9700	9700	0
532	20240909	120500	220275040	9700	9700	9700	9700	1
533	20240909	120400	220265340	9640	9640	9640	9640	0
534	20240909	120300	220265340	9640	9640	9640	9640	0
535	20240909	120200	220265340	9640	9640	9640	9640	0
536	20240909	120100	220265340	9640	9640	9640	9640	0
537	20240909	120000	220265340	9640	9640	9640	9640	0
538	20240909	115900	220265340	9640	9640	9640	9640	0
539	20240909	115800	220265340	9640	9640	9640	9640	0
540	20240909	115700	220265340	9640	9640	9640	9640	0
541	20240909	115600	220265340	9640	9640	9640	9640	0
542	20240909	115500	220265340	9640	9640	9640	9640	0
543	20240909	115400	220265340	9640	9640	9640	9640	0
544	20240909	115300	220265340	9640	9640	9640	9640	0
545	20240909	115200	220265340	9640	9640	9640	9630	60
546	20240909	115100	219687240	9640	9640	9640	9640	96
547	20240909	115000	218761800	9640	9640	9640	9640	0
548	20240909	114900	218761800	9640	9640	9640	9640	0
549	20240909	114800	218761800	9640	9640	9640	9640	92
550	20240909	114700	217874920	9640	9640	9640	9640	0
551	20240909	114600	217874920	9640	9640	9640	9640	0
552	20240909	114500	217874920	9640	9640	9640	9640	43
553	20240909	114400	217460400	9680	9680	9680	9680	6
554	20240909	114300	217402320	9680	9680	9680	9680	0
555	20240909	114200	217402320	9680	9670	9680	9670	158
556	20240909	114100	215873220	9660	9660	9660	9660	10
557	20240909	114000	215776620	9630	9630	9630	9630	0
558	20240909	113900	215776620	9630	9630	9630	9630	0
559	20240909	113800	215776620	9630	9630	9630	9630	0
560	20240909	113700	215776620	9630	9650	9650	9630	345
561	20240909	113600	212450400	9720	9720	9720	9720	0
562	20240909	113500	212450400	9720	9720	9720	9720	0
563	20240909	113400	212450400	9720	9720	9720	9720	0
564	20240909	113300	212450400	9720	9720	9720	9720	0
565	20240909	113200	212450400	9720	9720	9720	9720	0
566	20240909	113100	212450400	9720	9720	9720	9720	0
567	20240909	113000	212450400	9720	9720	9720	9720	0
568	20240909	112900	212450400	9720	9720	9720	9720	0
569	20240909	112800	212450400	9720	9720	9720	9720	0
570	20240909	112700	212450400	9720	9660	9720	9660	345
571	20240909	112600	209104030	9660	9660	9660	9660	56
572	20240909	112500	208563070	9660	9660	9660	9660	0
573	20240909	112400	208563070	9660	9660	9660	9660	0
574	20240909	112300	208563070	9660	9660	9660	9660	0
575	20240909	112200	208563070	9660	9660	9660	9660	0
576	20240909	112100	208563070	9660	9660	9660	9660	0
577	20240909	112000	208563070	9660	9660	9660	9660	38
578	20240909	111900	208195990	9660	9660	9660	9660	0
579	20240909	111800	208195990	9660	9660	9660	9660	0
580	20240909	111700	208195990	9660	9640	9660	9640	100
581	20240909	111600	207231410	9640	9640	9640	9640	0
582	20240909	111500	207231410	9640	9640	9640	9640	0
583	20240909	111400	207231410	9640	9640	9640	9640	1
584	20240909	111300	207221770	9610	9610	9610	9610	0
585	20240909	111200	207221770	9610	9600	9610	9600	357
586	20240909	111100	203793050	9600	9600	9600	9600	0
587	20240909	111000	203793050	9600	9600	9600	9600	0
588	20240909	110900	203793050	9600	9600	9600	9600	0
589	20240909	110800	203793050	9600	9600	9600	9600	0
590	20240909	110700	203793050	9600	9600	9600	9600	5
591	20240909	110600	203745050	9590	9580	9590	9580	1216
592	20240909	110500	192094770	9580	9580	9580	9580	5
593	20240909	110400	192046870	9580	9580	9580	9580	0
594	20240909	110300	192046870	9580	9580	9580	9580	0
595	20240909	110200	192046870	9580	9580	9580	9580	5
596	20240909	110100	191998970	9580	9580	9580	9580	1
597	20240909	110000	191989390	9580	9580	9580	9580	0
598	20240909	105900	191989390	9580	9580	9580	9580	0
599	20240909	105800	191989390	9580	9580	9580	9580	0
600	20240909	105700	191989390	9580	9580	9580	9580	105
601	20240909	105600	190983490	9580	9580	9580	9580	0
602	20240909	105500	190983490	9580	9580	9580	9580	13
603	20240909	105400	190858950	9580	9580	9580	9580	10
604	20240909	105300	190763150	9530	9530	9530	9530	0
605	20240909	105200	190763150	9530	9530	9530	9530	13
606	20240909	105100	190639260	9580	9580	9580	9580	0
607	20240909	105000	190639260	9580	9580	9580	9580	0
608	20240909	104900	190639260	9580	9580	9580	9580	0
609	20240909	104800	190639260	9580	9580	9580	9580	0
610	20240909	104700	190639260	9580	9580	9580	9580	0
611	20240909	104600	190639260	9580	9580	9580	9580	0
612	20240909	104500	190639260	9580	9580	9580	9580	0
613	20240909	104400	190639260	9580	9580	9580	9580	0
614	20240909	104300	190639260	9580	9580	9580	9580	0
615	20240909	104200	190639260	9580	9580	9580	9580	0
616	20240909	104100	190639260	9580	9580	9580	9580	9
617	20240909	104000	190553040	9580	9580	9580	9580	0
618	20240909	103900	190553040	9580	9580	9580	9580	105
619	20240909	103800	189547140	9580	9580	9580	9580	0
620	20240909	103700	189547140	9580	9580	9580	9580	0
621	20240909	103600	189547140	9580	9560	9580	9560	100
622	20240909	103500	188589720	9520	9520	9520	9520	0
623	20240909	103400	188589720	9520	9520	9520	9520	1
624	20240909	103300	188580200	9560	9560	9560	9560	0
625	20240909	103200	188580200	9560	9560	9560	9560	0
626	20240909	103100	188580200	9560	9560	9560	9560	2
627	20240909	103000	188561080	9510	9510	9510	9510	0
628	20240909	102900	188561080	9510	9510	9510	9510	353
629	20240909	102800	185204050	9510	9520	9520	9510	580
630	20240909	102700	179687390	9500	9500	9500	9500	0
631	20240909	102600	179687390	9500	9500	9500	9500	14
632	20240909	102500	179554390	9510	9510	9510	9510	500
633	20240909	102400	174799390	9510	9530	9530	9510	1000
634	20240909	102300	165282990	9530	9530	9530	9530	0
635	20240909	102200	165282990	9530	9530	9530	9530	1
636	20240909	102100	165273460	9520	9520	9520	9520	0
637	20240909	102000	165273460	9520	9520	9520	9520	0
638	20240909	101900	165273460	9520	9520	9520	9520	1
639	20240909	101800	165263940	9530	9530	9530	9530	0
640	20240909	101700	165263940	9530	9550	9550	9530	173
641	20240909	101600	163615010	9580	9580	9580	9580	0
642	20240909	101500	163615010	9580	9580	9580	9580	10
643	20240909	101400	163519210	9590	9590	9590	9590	20
644	20240909	101300	163327410	9600	9600	9600	9600	21
645	20240909	101200	163125810	9600	9600	9600	9600	0
646	20240909	101100	163125810	9600	9600	9600	9600	0
647	20240909	101000	163125810	9600	9600	9600	9600	29
648	20240909	100900	162847410	9600	9600	9600	9600	5
649	20240909	100800	162799410	9600	9600	9600	9600	10
650	20240909	100700	162703410	9600	9600	9600	9600	1
651	20240909	100600	162693810	9530	9530	9530	9530	0
652	20240909	100500	162693810	9530	9530	9530	9530	155
653	20240909	100400	161216660	9530	9530	9530	9530	254
654	20240909	100300	158796040	9530	9510	9530	9510	2
655	20240909	100200	158777000	9500	9500	9500	9500	0
656	20240909	100100	158777000	9500	9500	9500	9500	0
657	20240909	100000	158777000	9500	9500	9500	9500	46
658	20240909	095900	158340000	9500	9500	9500	9500	0
659	20240909	095800	158340000	9500	9470	9500	9460	536
660	20240909	095700	153267460	9460	9460	9460	9460	0
661	20240909	095600	153267460	9460	9460	9460	9460	0
662	20240909	095500	153267460	9460	9460	9460	9460	0
663	20240909	095400	153267460	9460	9460	9460	9460	0
664	20240909	095300	153267460	9460	9470	9470	9460	17
665	20240909	095200	153106520	9480	9480	9480	9480	29
666	20240909	095100	152831600	9490	9500	9500	9490	1337
667	20240909	095000	140130160	9510	9510	9510	9510	214
668	20240909	094900	138095020	9510	9520	9520	9510	75
669	20240909	094800	137381580	9520	9530	9530	9520	586
670	20240909	094700	131798660	9530	9530	9530	9530	170
671	20240909	094600	130178560	9530	9540	9540	9530	57
672	20240909	094500	129635140	9540	9560	9560	9540	151
673	20240909	094400	128193190	9600	9600	9600	9600	1
674	20240909	094300	128183590	9600	9600	9600	9600	1
675	20240909	094200	128173990	9600	9600	9600	9600	7
676	20240909	094100	128106790	9600	9600	9600	9600	2
677	20240909	094000	128087590	9600	9600	9600	9600	0
678	20240909	093900	128087590	9600	9600	9600	9600	0
679	20240909	093800	128087590	9600	9600	9600	9600	58
680	20240909	093700	127530790	9600	9600	9600	9600	115
681	20240909	093600	126426790	9600	9600	9600	9600	2
682	20240909	093500	126407590	9600	9600	9600	9600	0
683	20240909	093400	126407590	9600	9600	9600	9600	0
684	20240909	093300	126407590	9600	9600	9600	9580	161
685	20240909	093200	124862150	9610	9610	9610	9610	0
686	20240909	093100	124862150	9610	9610	9610	9610	0
687	20240909	093000	124862150	9610	9610	9610	9610	10
688	20240909	092900	124766050	9550	9600	9600	9550	348
689	20240909	092800	121426190	9600	9600	9600	9600	650
690	20240909	092700	115186190	9600	9580	9600	9580	21
691	20240909	092600	114984880	9590	9590	9590	9590	60
692	20240909	092500	114409480	9560	9560	9560	9560	53
693	20240909	092400	113902800	9530	9530	9530	9530	2
694	20240909	092300	113883740	9520	9520	9520	9520	0
695	20240909	092200	113883740	9520	9530	9530	9520	110
696	20240909	092100	112835940	9520	9520	9520	9520	0
697	20240909	092000	112835940	9520	9520	9520	9520	0
698	20240909	091900	112835940	9520	9520	9520	9520	39
699	20240909	091800	112464660	9520	9520	9520	9500	23
700	20240909	091700	112245970	9510	9500	9510	9500	1066
701	20240909	091600	102108410	9490	9490	9490	9490	61
702	20240909	091500	101529520	9490	9490	9490	9490	0
703	20240909	091400	101529520	9490	9500	9500	9490	18
704	20240909	091300	101358600	9450	9450	9450	9450	51
705	20240909	091200	100876650	9450	9450	9510	9450	279
706	20240909	091100	98239080	9450	9430	9450	9430	1092
707	20240909	091000	87921440	9400	9370	9400	9320	2041
708	20240909	090900	68794520	9400	9340	9400	9340	90
709	20240909	090800	67951040	9350	9380	9450	9350	1661
710	20240909	090700	52413500	9390	9420	9420	9390	728
711	20240909	090600	45576850	9400	9420	9420	9400	383
712	20240909	090500	41974440	9420	9450	9450	9420	74
713	20240909	090400	41276460	9450	9490	9520	9440	708
714	20240909	090300	34573360	9450	9500	9500	9450	350
715	20240909	090200	31259460	9520	9520	9520	9520	10
716	20240909	090100	31164260	9470	9740	9740	9470	592
717	20240909	090000	25551600	9500	9500	9500	9450	2164