KissMeData/355690/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211300	81603540	8890	8890	8890	8890	102
3	20240909	211200	81603540	8890	8890	8890	8890	0
4	20240909	211100	81603540	8890	8890	8890	8890	0
5	20240909	211000	81603540	8890	8890	8890	8890	0
6	20240909	210900	81603540	8890	8890	8890	8890	0
7	20240909	210800	81603540	8890	8890	8890	8890	0
8	20240909	210700	81603540	8890	8890	8890	8890	0
9	20240909	210600	81603540	8890	8890	8890	8890	0
10	20240909	210500	81603540	8890	8890	8890	8890	0
11	20240909	210400	81603540	8890	8890	8890	8890	0
12	20240909	210300	81603540	8890	8890	8890	8890	0
13	20240909	210200	81603540	8890	8890	8890	8890	0
14	20240909	210100	81603540	8890	8890	8890	8890	0
15	20240909	210000	81603540	8890	8890	8890	8890	0
16	20240909	205900	81603540	8890	8890	8890	8890	0
17	20240909	205800	81603540	8890	8890	8890	8890	0
18	20240909	205700	81603540	8890	8890	8890	8890	0
19	20240909	205600	81603540	8890	8890	8890	8890	0
20	20240909	205500	81603540	8890	8890	8890	8890	0
21	20240909	205400	81603540	8890	8890	8890	8890	0
22	20240909	205300	81603540	8890	8890	8890	8890	0
23	20240909	205200	81603540	8890	8890	8890	8890	0
24	20240909	205100	81603540	8890	8890	8890	8890	0
25	20240909	205000	81603540	8890	8890	8890	8890	0
26	20240909	204900	81603540	8890	8890	8890	8890	0
27	20240909	204800	81603540	8890	8890	8890	8890	0
28	20240909	204700	81603540	8890	8890	8890	8890	0
29	20240909	204600	81603540	8890	8890	8890	8890	0
30	20240909	204500	81603540	8890	8890	8890	8890	0
31	20240909	204400	81603540	8890	8890	8890	8890	0
32	20240909	204300	81603540	8890	8890	8890	8890	102
33	20240909	204200	81603540	8890	8890	8890	8890	0
34	20240909	204100	81603540	8890	8890	8890	8890	0
35	20240909	204000	81603540	8890	8890	8890	8890	0
36	20240909	203900	81603540	8890	8890	8890	8890	0
37	20240909	203800	81603540	8890	8890	8890	8890	0
38	20240909	203700	81603540	8890	8890	8890	8890	0
39	20240909	203600	81603540	8890	8890	8890	8890	0
40	20240909	203500	81603540	8890	8890	8890	8890	0
41	20240909	203400	81603540	8890	8890	8890	8890	0
42	20240909	203300	81603540	8890	8890	8890	8890	0
43	20240909	203200	81603540	8890	8890	8890	8890	0
44	20240909	203100	81603540	8890	8890	8890	8890	0
45	20240909	203000	81603540	8890	8890	8890	8890	0
46	20240909	202900	81603540	8890	8890	8890	8890	0
47	20240909	202800	81603540	8890	8890	8890	8890	0
48	20240909	202700	81603540	8890	8890	8890	8890	0
49	20240909	202600	81603540	8890	8890	8890	8890	0
50	20240909	202500	81603540	8890	8890	8890	8890	0
51	20240909	202400	81603540	8890	8890	8890	8890	0
52	20240909	202300	81603540	8890	8890	8890	8890	0
53	20240909	202200	81603540	8890	8890	8890	8890	0
54	20240909	202100	81603540	8890	8890	8890	8890	0
55	20240909	202000	81603540	8890	8890	8890	8890	0
56	20240909	201900	81603540	8890	8890	8890	8890	0
57	20240909	201800	81603540	8890	8890	8890	8890	0
58	20240909	201700	81603540	8890	8890	8890	8890	0
59	20240909	201600	81603540	8890	8890	8890	8890	0
60	20240909	201500	81603540	8890	8890	8890	8890	0
61	20240909	201400	81603540	8890	8890	8890	8890	0
62	20240909	201300	81603540	8890	8890	8890	8890	102
63	20240909	201200	81603540	8890	8890	8890	8890	0
64	20240909	201100	81603540	8890	8890	8890	8890	0
65	20240909	201000	81603540	8890	8890	8890	8890	0
66	20240909	200900	81603540	8890	8890	8890	8890	0
67	20240909	200800	81603540	8890	8890	8890	8890	0
68	20240909	200700	81603540	8890	8890	8890	8890	0
69	20240909	200600	81603540	8890	8890	8890	8890	0
70	20240909	200500	81603540	8890	8890	8890	8890	0
71	20240909	200400	81603540	8890	8890	8890	8890	0
72	20240909	200300	81603540	8890	8890	8890	8890	0
73	20240909	200200	81603540	8890	8890	8890	8890	0
74	20240909	200100	81603540	8890	8890	8890	8890	0
75	20240909	200000	81603540	8890	8890	8890	8890	0
76	20240909	195900	81603540	8890	8890	8890	8890	0
77	20240909	195800	81603540	8890	8890	8890	8890	0
78	20240909	195700	81603540	8890	8890	8890	8890	0
79	20240909	195600	81603540	8890	8890	8890	8890	0
80	20240909	195500	81603540	8890	8890	8890	8890	0
81	20240909	195400	81603540	8890	8890	8890	8890	0
82	20240909	195300	81603540	8890	8890	8890	8890	0
83	20240909	195200	81603540	8890	8890	8890	8890	0
84	20240909	195100	81603540	8890	8890	8890	8890	0
85	20240909	195000	81603540	8890	8890	8890	8890	0
86	20240909	194900	81603540	8890	8890	8890	8890	0
87	20240909	194800	81603540	8890	8890	8890	8890	0
88	20240909	194700	81603540	8890	8890	8890	8890	0
89	20240909	194600	81603540	8890	8890	8890	8890	0
90	20240909	194500	81603540	8890	8890	8890	8890	0
91	20240909	194400	81603540	8890	8890	8890	8890	0
92	20240909	194300	81603540	8890	8890	8890	8890	102
93	20240909	194200	81603540	8890	8890	8890	8890	0
94	20240909	194100	81603540	8890	8890	8890	8890	0
95	20240909	194000	81603540	8890	8890	8890	8890	0
96	20240909	193900	81603540	8890	8890	8890	8890	0
97	20240909	193800	81603540	8890	8890	8890	8890	0
98	20240909	193700	81603540	8890	8890	8890	8890	0
99	20240909	193600	81603540	8890	8890	8890	8890	0
100	20240909	193500	81603540	8890	8890	8890	8890	0
101	20240909	193400	81603540	8890	8890	8890	8890	0
102	20240909	193300	81603540	8890	8890	8890	8890	0
103	20240909	193200	81603540	8890	8890	8890	8890	0
104	20240909	193100	81603540	8890	8890	8890	8890	0
105	20240909	193000	81603540	8890	8890	8890	8890	0
106	20240909	192900	81603540	8890	8890	8890	8890	0
107	20240909	192800	81603540	8890	8890	8890	8890	0
108	20240909	192700	81603540	8890	8890	8890	8890	0
109	20240909	192600	81603540	8890	8890	8890	8890	0
110	20240909	192500	81603540	8890	8890	8890	8890	0
111	20240909	192400	81603540	8890	8890	8890	8890	0
112	20240909	192300	81603540	8890	8890	8890	8890	0
113	20240909	192200	81603540	8890	8890	8890	8890	0
114	20240909	192100	81603540	8890	8890	8890	8890	0
115	20240909	192000	81603540	8890	8890	8890	8890	0
116	20240909	191900	81603540	8890	8890	8890	8890	0
117	20240909	191800	81603540	8890	8890	8890	8890	0
118	20240909	191700	81603540	8890	8890	8890	8890	0
119	20240909	191600	81603540	8890	8890	8890	8890	0
120	20240909	191500	81603540	8890	8890	8890	8890	0
121	20240909	191400	81603540	8890	8890	8890	8890	0
122	20240909	191300	81603540	8890	8890	8890	8890	102
123	20240909	191200	81603540	8890	8890	8890	8890	0
124	20240909	191100	81603540	8890	8890	8890	8890	0
125	20240909	191000	81603540	8890	8890	8890	8890	0
126	20240909	190900	81603540	8890	8890	8890	8890	0
127	20240909	190800	81603540	8890	8890	8890	8890	0
128	20240909	190700	81603540	8890	8890	8890	8890	0
129	20240909	190600	81603540	8890	8890	8890	8890	0
130	20240909	190500	81603540	8890	8890	8890	8890	0
131	20240909	190400	81603540	8890	8890	8890	8890	0
132	20240909	190300	81603540	8890	8890	8890	8890	0
133	20240909	190200	81603540	8890	8890	8890	8890	0
134	20240909	190100	81603540	8890	8890	8890	8890	0
135	20240909	190000	81603540	8890	8890	8890	8890	0
136	20240909	185900	81603540	8890	8890	8890	8890	0
137	20240909	185800	81603540	8890	8890	8890	8890	0
138	20240909	185700	81603540	8890	8890	8890	8890	0
139	20240909	185600	81603540	8890	8890	8890	8890	0
140	20240909	185500	81603540	8890	8890	8890	8890	0
141	20240909	185400	81603540	8890	8890	8890	8890	0
142	20240909	185300	81603540	8890	8890	8890	8890	0
143	20240909	185200	81603540	8890	8890	8890	8890	0
144	20240909	185100	81603540	8890	8890	8890	8890	0
145	20240909	185000	81603540	8890	8890	8890	8890	0
146	20240909	184900	81603540	8890	8890	8890	8890	0
147	20240909	184800	81603540	8890	8890	8890	8890	0
148	20240909	184700	81603540	8890	8890	8890	8890	0
149	20240909	184600	81603540	8890	8890	8890	8890	0
150	20240909	184500	81603540	8890	8890	8890	8890	0
151	20240909	184400	81603540	8890	8890	8890	8890	0
152	20240909	184300	81603540	8890	8890	8890	8890	102
153	20240909	184200	81603540	8890	8890	8890	8890	0
154	20240909	184100	81603540	8890	8890	8890	8890	0
155	20240909	184000	81603540	8890	8890	8890	8890	0
156	20240909	183900	81603540	8890	8890	8890	8890	0
157	20240909	183800	81603540	8890	8890	8890	8890	0
158	20240909	183700	81603540	8890	8890	8890	8890	0
159	20240909	183600	81603540	8890	8890	8890	8890	0
160	20240909	183500	81603540	8890	8890	8890	8890	0
161	20240909	183400	81603540	8890	8890	8890	8890	0
162	20240909	183300	81603540	8890	8890	8890	8890	0
163	20240909	183200	81603540	8890	8890	8890	8890	0
164	20240909	183100	81603540	8890	8890	8890	8890	0
165	20240909	183000	81603540	8890	8890	8890	8890	0
166	20240909	182900	81603540	8890	8890	8890	8890	0
167	20240909	182800	81603540	8890	8890	8890	8890	0
168	20240909	182700	81603540	8890	8890	8890	8890	0
169	20240909	182600	81603540	8890	8890	8890	8890	0
170	20240909	182500	81603540	8890	8890	8890	8890	0
171	20240909	182400	81603540	8890	8890	8890	8890	0
172	20240909	182300	81603540	8890	8890	8890	8890	0
173	20240909	182200	81603540	8890	8890	8890	8890	0
174	20240909	182100	81603540	8890	8890	8890	8890	0
175	20240909	182000	81603540	8890	8890	8890	8890	0
176	20240909	181900	81603540	8890	8890	8890	8890	0
177	20240909	181800	81603540	8890	8890	8890	8890	0
178	20240909	181700	81603540	8890	8890	8890	8890	0
179	20240909	181600	81603540	8890	8890	8890	8890	0
180	20240909	181500	81603540	8890	8890	8890	8890	0
181	20240909	181400	81603540	8890	8890	8890	8890	0
182	20240909	181300	81603540	8890	8890	8890	8890	102
183	20240909	181200	81603540	8890	8890	8890	8890	0
184	20240909	181100	81603540	8890	8890	8890	8890	0
185	20240909	181000	81603540	8890	8890	8890	8890	0
186	20240909	180900	81603540	8890	8890	8890	8890	0
187	20240909	180800	81603540	8890	8890	8890	8890	0
188	20240909	180700	81603540	8890	8890	8890	8890	0
189	20240909	180600	81603540	8890	8890	8890	8890	0
190	20240909	180500	81603540	8890	8890	8890	8890	0
191	20240909	180400	81603540	8890	8890	8890	8890	0
192	20240909	180300	81603540	8890	8890	8890	8890	0
193	20240909	180200	81603540	8890	8890	8890	8890	0
194	20240909	180100	81603540	8890	8890	8890	8890	0
195	20240909	180000	81603540	8890	8890	8890	8890	0
196	20240909	175900	81603540	8890	8890	8890	8890	0
197	20240909	175800	81603540	8890	8890	8890	8890	0
198	20240909	175700	81603540	8890	8890	8890	8890	0
199	20240909	175600	81603540	8890	8890	8890	8890	0
200	20240909	175500	81603540	8890	8890	8890	8890	0
201	20240909	175400	81603540	8890	8890	8890	8890	0
202	20240909	175300	81603540	8890	8890	8890	8890	0
203	20240909	175200	81603540	8890	8890	8890	8890	0
204	20240909	175100	81603540	8890	8890	8890	8890	0
205	20240909	175000	81603540	8890	8890	8890	8890	0
206	20240909	174900	81603540	8890	8890	8890	8890	0
207	20240909	174800	81603540	8890	8890	8890	8890	0
208	20240909	174700	81603540	8890	8890	8890	8890	0
209	20240909	174600	81603540	8890	8890	8890	8890	0
210	20240909	174500	81603540	8890	8890	8890	8890	0
211	20240909	174400	81603540	8890	8890	8890	8890	0
212	20240909	174300	81603540	8890	8890	8890	8890	102
213	20240909	174200	81603540	8890	8890	8890	8890	0
214	20240909	174100	81603540	8890	8890	8890	8890	0
215	20240909	174000	81603540	8890	8890	8890	8890	0
216	20240909	173900	81603540	8890	8890	8890	8890	0
217	20240909	173800	81603540	8890	8890	8890	8890	0
218	20240909	173700	81603540	8890	8890	8890	8890	0
219	20240909	173600	81603540	8890	8890	8890	8890	0
220	20240909	173500	81603540	8890	8890	8890	8890	0
221	20240909	173400	81603540	8890	8890	8890	8890	0
222	20240909	173300	81603540	8890	8890	8890	8890	0
223	20240909	173200	81603540	8890	8890	8890	8890	0
224	20240909	173100	81603540	8890	8890	8890	8890	0
225	20240909	173000	81603540	8890	8890	8890	8890	0
226	20240909	172900	81603540	8890	8890	8890	8890	0
227	20240909	172800	81603540	8890	8890	8890	8890	0
228	20240909	172700	81603540	8890	8890	8890	8890	0
229	20240909	172600	81603540	8890	8890	8890	8890	0
230	20240909	172500	81603540	8890	8890	8890	8890	0
231	20240909	172400	81603540	8890	8890	8890	8890	0
232	20240909	172300	81603540	8890	8890	8890	8890	0
233	20240909	172200	81603540	8890	8890	8890	8890	0
234	20240909	172100	81603540	8890	8890	8890	8890	0
235	20240909	172000	81603540	8890	8890	8890	8890	0
236	20240909	171900	81603540	8890	8890	8890	8890	0
237	20240909	171800	81603540	8890	8890	8890	8890	0
238	20240909	171700	81603540	8890	8890	8890	8890	0
239	20240909	171600	81603540	8890	8890	8890	8890	0
240	20240909	171500	81603540	8890	8890	8890	8890	0
241	20240909	171400	81603540	8890	8890	8890	8890	0
242	20240909	171300	81603540	8890	8890	8890	8890	102
243	20240909	171200	81603540	8890	8890	8890	8890	0
244	20240909	171100	81603540	8890	8890	8890	8890	0
245	20240909	171000	81603540	8890	8890	8890	8890	0
246	20240909	170900	81603540	8890	8890	8890	8890	0
247	20240909	170800	81603540	8890	8890	8890	8890	0
248	20240909	170700	81603540	8890	8890	8890	8890	0
249	20240909	170600	81603540	8890	8890	8890	8890	0
250	20240909	170500	81603540	8890	8890	8890	8890	0
251	20240909	170400	81603540	8890	8890	8890	8890	0
252	20240909	170300	81603540	8890	8890	8890	8890	0
253	20240909	170200	81603540	8890	8890	8890	8890	0
254	20240909	170100	81603540	8890	8890	8890	8890	0
255	20240909	170000	81603540	8890	8890	8890	8890	0
256	20240909	165900	81603540	8890	8890	8890	8890	0
257	20240909	165800	81603540	8890	8890	8890	8890	0
258	20240909	165700	81603540	8890	8890	8890	8890	0
259	20240909	165600	81603540	8890	8890	8890	8890	0
260	20240909	165500	81603540	8890	8890	8890	8890	0
261	20240909	165400	81603540	8890	8890	8890	8890	0
262	20240909	165300	81603540	8890	8890	8890	8890	0
263	20240909	165200	81603540	8890	8890	8890	8890	0
264	20240909	165100	81603540	8890	8890	8890	8890	0
265	20240909	165000	81603540	8890	8890	8890	8890	0
266	20240909	164900	81603540	8890	8890	8890	8890	0
267	20240909	164800	81603540	8890	8890	8890	8890	0
268	20240909	164700	81603540	8890	8890	8890	8890	0
269	20240909	164600	81603540	8890	8890	8890	8890	0
270	20240909	164500	81603540	8890	8890	8890	8890	0
271	20240909	164400	81603540	8890	8890	8890	8890	0
272	20240909	164300	81603540	8890	8890	8890	8890	102
273	20240909	164200	81603540	8890	8890	8890	8890	0
274	20240909	164100	81603540	8890	8890	8890	8890	0
275	20240909	164000	81603540	8890	8890	8890	8890	0
276	20240909	163900	81603540	8890	8890	8890	8890	0
277	20240909	163800	81603540	8890	8890	8890	8890	0
278	20240909	163700	81603540	8890	8890	8890	8890	0
279	20240909	163600	81603540	8890	8890	8890	8890	0
280	20240909	163500	81603540	8890	8890	8890	8890	0
281	20240909	163400	81603540	8890	8890	8890	8890	0
282	20240909	163300	81603540	8890	8890	8890	8890	0
283	20240909	163200	81603540	8890	8890	8890	8890	0
284	20240909	163100	81603540	8890	8890	8890	8890	0
285	20240909	163000	81603540	8890	8890	8890	8890	0
286	20240909	162900	81603540	8890	8890	8890	8890	0
287	20240909	162800	81603540	8890	8890	8890	8890	0
288	20240909	162700	81603540	8890	8890	8890	8890	0
289	20240909	162600	81603540	8890	8890	8890	8890	0
290	20240909	162500	81603540	8890	8890	8890	8890	0
291	20240909	162400	81603540	8890	8890	8890	8890	0
292	20240909	162300	81603540	8890	8890	8890	8890	0
293	20240909	162200	81603540	8890	8890	8890	8890	0
294	20240909	162100	81603540	8890	8890	8890	8890	0
295	20240909	162000	81603540	8890	8890	8890	8890	0
296	20240909	161900	81603540	8890	8890	8890	8890	0
297	20240909	161800	81603540	8890	8890	8890	8890	0
298	20240909	161700	81603540	8890	8890	8890	8890	0
299	20240909	161600	81603540	8890	8890	8890	8890	0
300	20240909	161500	81603540	8890	8890	8890	8890	0
301	20240909	161400	81603540	8890	8890	8890	8890	0
302	20240909	161300	81603540	8890	8890	8890	8890	102
303	20240909	161200	81603540	8890	8890	8890	8890	0
304	20240909	161100	81603540	8890	8890	8890	8890	0
305	20240909	161000	81603540	8890	8890	8890	8890	0
306	20240909	160900	81603540	8890	8890	8890	8890	0
307	20240909	160800	81603540	8890	8890	8890	8890	0
308	20240909	160700	81603540	8890	8890	8890	8890	0
309	20240909	160600	81603540	8890	8890	8890	8890	0
310	20240909	160500	81603540	8890	8890	8890	8890	0
311	20240909	160400	81603540	8890	8890	8890	8890	0
312	20240909	160300	81603540	8890	8890	8890	8890	0
313	20240909	160200	81603540	8890	8890	8890	8890	0
314	20240909	160100	81603540	8890	8890	8890	8890	0
315	20240909	160000	81603540	8890	8890	8890	8890	0
316	20240909	155900	81603540	8890	8890	8890	8890	0
317	20240909	155800	81603540	8890	8890	8890	8890	0
318	20240909	155700	81603540	8890	8890	8890	8890	0
319	20240909	155600	81603540	8890	8890	8890	8890	0
320	20240909	155500	81603540	8890	8890	8890	8890	0
321	20240909	155400	81603540	8890	8890	8890	8890	0
322	20240909	155300	81603540	8890	8890	8890	8890	0
323	20240909	155200	81603540	8890	8890	8890	8890	0
324	20240909	155100	81603540	8890	8890	8890	8890	0
325	20240909	155000	81603540	8890	8890	8890	8890	0
326	20240909	154900	81603540	8890	8890	8890	8890	0
327	20240909	154800	81603540	8890	8890	8890	8890	0
328	20240909	154700	81603540	8890	8890	8890	8890	0
329	20240909	154600	81603540	8890	8890	8890	8890	0
330	20240909	154500	81603540	8890	8890	8890	8890	0
331	20240909	154400	81603540	8890	8890	8890	8890	0
332	20240909	154300	81603540	8890	8890	8890	8890	102
333	20240909	154200	81603540	8890	8890	8890	8890	0
334	20240909	154100	81603540	8890	8890	8890	8890	0
335	20240909	154000	81603540	8890	8890	8890	8890	0
336	20240909	153900	81603540	8890	8890	8890	8890	0
337	20240909	153800	81603540	8890	8890	8890	8890	0
338	20240909	153700	81603540	8890	8890	8890	8890	0
339	20240909	153600	81603540	8890	8890	8890	8890	0
340	20240909	153500	81603540	8890	8890	8890	8890	0
341	20240909	153400	81603540	8890	8890	8890	8890	0
342	20240909	153300	81603540	8890	8890	8890	8890	0
343	20240909	153200	81603540	8890	8890	8890	8890	0
344	20240909	153100	81603540	8890	8890	8890	8890	0
345	20240909	153000	81603540	8890	8890	8890	8890	102
346	20240909	152900	80696760	8900	8900	8900	8900	0
347	20240909	152800	80696760	8900	8900	8900	8900	0
348	20240909	152700	80696760	8900	8900	8900	8900	0
349	20240909	152600	80696760	8900	8900	8900	8900	0
350	20240909	152500	80696760	8900	8900	8900	8900	0
351	20240909	152400	80696760	8900	8900	8900	8900	0
352	20240909	152300	80696760	8900	8900	8900	8900	0
353	20240909	152200	80696760	8900	8900	8900	8900	0
354	20240909	152100	80696760	8900	8900	8900	8900	0
355	20240909	152000	80696760	8900	8900	8900	8900	0
356	20240909	151900	80696760	8900	8900	8900	8900	0
357	20240909	151800	80696760	8900	8900	8900	8900	0
358	20240909	151700	80696760	8900	8900	8900	8900	0
359	20240909	151600	80696760	8900	8900	8900	8900	0
360	20240909	151500	80696760	8900	8900	8900	8900	0
361	20240909	151400	80696760	8900	8790	8900	8790	139
362	20240909	151300	79473960	8900	8900	8900	8900	0
363	20240909	151200	79473960	8900	8890	8900	8890	72
364	20240909	151100	78833390	8900	8840	8900	8840	266
365	20240909	151000	76474950	8760	8760	8760	8760	0
366	20240909	150900	76474950	8760	8790	8790	8760	30
367	20240909	150800	76211800	8850	8850	8850	8850	0
368	20240909	150700	76211800	8850	8850	8850	8850	0
369	20240909	150600	76211800	8850	8850	8850	8850	0
370	20240909	150500	76211800	8850	8850	8850	8850	8
371	20240909	150400	76141000	8770	8770	8770	8770	45
372	20240909	150300	75746350	8770	8770	8770	8770	0
373	20240909	150200	75746350	8770	8770	8770	8770	30
374	20240909	150100	75483250	8770	8770	8770	8770	0
375	20240909	150000	75483250	8770	8770	8770	8770	300
376	20240909	145900	72852250	8770	8770	8770	8770	4
377	20240909	145800	72817170	8770	8770	8770	8770	0
378	20240909	145700	72817170	8770	8770	8770	8770	0
379	20240909	145600	72817170	8770	8770	8770	8770	0
380	20240909	145500	72817170	8770	8800	8800	8760	500
381	20240909	145400	68429210	8890	8890	8890	8890	0
382	20240909	145300	68429210	8890	8890	8890	8890	0
383	20240909	145200	68429210	8890	8890	8890	8890	0
384	20240909	145100	68429210	8890	8890	8890	8890	0
385	20240909	145000	68429210	8890	8890	8890	8890	0
386	20240909	144900	68429210	8890	8890	8890	8890	0
387	20240909	144800	68429210	8890	8890	8890	8890	0
388	20240909	144700	68429210	8890	8800	8890	8790	128
389	20240909	144600	67300770	8800	8800	8800	8800	0
390	20240909	144500	67300770	8800	8800	8800	8800	0
391	20240909	144400	67300770	8800	8800	8800	8800	0
392	20240909	144300	67300770	8800	8800	8800	8800	12
393	20240909	144200	67195170	8940	8940	8940	8940	0
394	20240909	144100	67195170	8940	8940	8940	8940	0
395	20240909	144000	67195170	8940	8940	8940	8940	0
396	20240909	143900	67195170	8940	8940	8940	8940	0
397	20240909	143800	67195170	8940	8940	8940	8940	0
398	20240909	143700	67195170	8940	8940	8940	8940	0
399	20240909	143600	67195170	8940	8940	8940	8940	0
400	20240909	143500	67195170	8940	8940	8940	8940	0
401	20240909	143400	67195170	8940	8940	8940	8940	0
402	20240909	143300	67195170	8940	8940	8940	8940	0
403	20240909	143200	67195170	8940	8940	8940	8940	0
404	20240909	143100	67195170	8940	8850	8940	8720	59
405	20240909	143000	66672470	8940	8940	8940	8940	0
406	20240909	142900	66672470	8940	8940	8940	8940	131
407	20240909	142800	65501330	8950	8950	8950	8950	0
408	20240909	142700	65501330	8950	8950	8950	8950	0
409	20240909	142600	65501330	8950	8950	8950	8950	0
410	20240909	142500	65501330	8950	8920	8950	8920	99
411	20240909	142400	64616530	8920	8930	8930	8920	21
412	20240909	142300	64429160	8920	8920	8920	8920	7
413	20240909	142200	64366720	8850	8890	8930	8850	25
414	20240909	142100	64144750	8900	8900	8900	8900	0
415	20240909	142000	64144750	8900	8900	8900	8900	16
416	20240909	141900	64002350	8900	8900	8900	8900	43
417	20240909	141800	63619650	8900	8820	8900	8820	116
418	20240909	141700	62594180	8820	8820	8820	8820	100
419	20240909	141600	61712180	8820	8820	8820	8820	5
420	20240909	141500	61668080	8810	8790	8810	8790	18
421	20240909	141400	61509650	8780	8730	8780	8730	99
422	20240909	141300	60642160	8720	8720	8720	8720	0
423	20240909	141200	60642160	8720	8700	8720	8700	79
424	20240909	141100	59953890	8700	8700	8700	8700	0
425	20240909	141000	59953890	8700	8700	8700	8700	0
426	20240909	140900	59953890	8700	8700	8700	8700	0
427	20240909	140800	59953890	8700	8700	8700	8700	0
428	20240909	140700	59953890	8700	8690	8700	8690	169
429	20240909	140600	58485190	8660	8660	8660	8660	0
430	20240909	140500	58485190	8660	8660	8660	8660	0
431	20240909	140400	58485190	8660	8660	8660	8660	0
432	20240909	140300	58485190	8660	8660	8660	8660	0
433	20240909	140200	58485190	8660	8660	8660	8660	110
434	20240909	140100	57532590	8670	8670	8670	8670	0
435	20240909	140000	57532590	8670	8670	8670	8670	0
436	20240909	135900	57532590	8670	8670	8670	8670	0
437	20240909	135800	57532590	8670	8670	8670	8670	0
438	20240909	135700	57532590	8670	8670	8670	8670	0
439	20240909	135600	57532590	8670	8670	8670	8670	0
440	20240909	135500	57532590	8670	8670	8670	8670	0
441	20240909	135400	57532590	8670	8670	8670	8670	1
442	20240909	135300	57523920	8700	8700	8700	8700	8
443	20240909	135200	57454320	8700	8700	8700	8700	0
444	20240909	135100	57454320	8700	8700	8700	8700	0
445	20240909	135000	57454320	8700	8700	8700	8700	0
446	20240909	134900	57454320	8700	8700	8700	8700	0
447	20240909	134800	57454320	8700	8700	8700	8700	0
448	20240909	134700	57454320	8700	8700	8700	8700	0
449	20240909	134600	57454320	8700	8700	8700	8700	0
450	20240909	134500	57454320	8700	8700	8700	8700	0
451	20240909	134400	57454320	8700	8700	8700	8700	0
452	20240909	134300	57454320	8700	8700	8700	8700	0
453	20240909	134200	57454320	8700	8700	8700	8700	0
454	20240909	134100	57454320	8700	8700	8700	8700	0
455	20240909	134000	57454320	8700	8700	8700	8700	51
456	20240909	133900	57010620	8700	8700	8700	8700	0
457	20240909	133800	57010620	8700	8700	8700	8700	0
458	20240909	133700	57010620	8700	8700	8700	8700	20
459	20240909	133600	56836620	8700	8700	8700	8700	0
460	20240909	133500	56836620	8700	8700	8700	8700	0
461	20240909	133400	56836620	8700	8700	8700	8700	0
462	20240909	133300	56836620	8700	8700	8700	8700	0
463	20240909	133200	56836620	8700	8700	8700	8700	0
464	20240909	133100	56836620	8700	8700	8700	8700	0
465	20240909	133000	56836620	8700	8700	8700	8700	0
466	20240909	132900	56836620	8700	8700	8700	8700	0
467	20240909	132800	56836620	8700	8700	8700	8700	0
468	20240909	132700	56836620	8700	8700	8700	8700	0
469	20240909	132600	56836620	8700	8700	8700	8700	0
470	20240909	132500	56836620	8700	8700	8700	8700	0
471	20240909	132400	56836620	8700	8700	8700	8700	0
472	20240909	132300	56836620	8700	8700	8700	8700	0
473	20240909	132200	56836620	8700	8690	8700	8690	52
474	20240909	132100	56384350	8680	8670	8680	8670	30
475	20240909	132000	56124090	8630	8630	8630	8630	236
476	20240909	131900	54087410	8670	8670	8670	8670	0
477	20240909	131800	54087410	8670	8670	8670	8670	0
478	20240909	131700	54087410	8670	8670	8670	8670	0
479	20240909	131600	54087410	8670	8670	8670	8670	0
480	20240909	131500	54087410	8670	8670	8670	8670	0
481	20240909	131400	54087410	8670	8670	8670	8670	0
482	20240909	131300	54087410	8670	8670	8670	8670	0
483	20240909	131200	54087410	8670	8670	8670	8670	0
484	20240909	131100	54087410	8670	8670	8670	8670	0
485	20240909	131000	54087410	8670	8670	8670	8670	0
486	20240909	130900	54087410	8670	8670	8670	8670	0
487	20240909	130800	54087410	8670	8670	8670	8670	0
488	20240909	130700	54087410	8670	8670	8670	8670	0
489	20240909	130600	54087410	8670	8670	8670	8670	0
490	20240909	130500	54087410	8670	8670	8670	8670	0
491	20240909	130400	54087410	8670	8670	8670	8670	0
492	20240909	130300	54087410	8670	8670	8670	8670	0
493	20240909	130200	54087410	8670	8670	8670	8670	0
494	20240909	130100	54087410	8670	8670	8670	8670	34
495	20240909	130000	53792630	8680	8680	8680	8680	19
496	20240909	125900	53627710	8680	8680	8680	8680	57
497	20240909	125800	53132950	8680	8680	8680	8680	0
498	20240909	125700	53132950	8680	8680	8680	8680	0
499	20240909	125600	53132950	8680	8680	8680	8680	0
500	20240909	125500	53132950	8680	8680	8680	8680	0
501	20240909	125400	53132950	8680	8680	8680	8680	0
502	20240909	125300	53132950	8680	8680	8680	8680	0
503	20240909	125200	53132950	8680	8680	8680	8680	0
504	20240909	125100	53132950	8680	8680	8680	8680	0
505	20240909	125000	53132950	8680	8680	8680	8680	0
506	20240909	124900	53132950	8680	8680	8680	8680	0
507	20240909	124800	53132950	8680	8680	8680	8680	0
508	20240909	124700	53132950	8680	8680	8680	8680	0
509	20240909	124600	53132950	8680	8680	8680	8680	0
510	20240909	124500	53132950	8680	8680	8680	8680	0
511	20240909	124400	53132950	8680	8680	8680	8680	0
512	20240909	124300	53132950	8680	8680	8680	8680	0
513	20240909	124200	53132950	8680	8680	8680	8680	0
514	20240909	124100	53132950	8680	8680	8680	8680	0
515	20240909	124000	53132950	8680	8680	8680	8680	34
516	20240909	123900	52837830	8680	8680	8680	8680	0
517	20240909	123800	52837830	8680	8680	8680	8680	0
518	20240909	123700	52837830	8680	8680	8680	8680	0
519	20240909	123600	52837830	8680	8680	8680	8680	0
520	20240909	123500	52837830	8680	8680	8680	8680	0
521	20240909	123400	52837830	8680	8680	8680	8680	0
522	20240909	123300	52837830	8680	8680	8680	8680	0
523	20240909	123200	52837830	8680	8680	8680	8680	0
524	20240909	123100	52837830	8680	8680	8680	8680	0
525	20240909	123000	52837830	8680	8680	8680	8680	3
526	20240909	122900	52811790	8680	8680	8680	8680	25
527	20240909	122800	52594790	8700	8700	8700	8700	0
528	20240909	122700	52594790	8700	8700	8700	8700	16
529	20240909	122600	52455590	8700	8700	8700	8700	0
530	20240909	122500	52455590	8700	8700	8700	8700	0
531	20240909	122400	52455590	8700	8700	8700	8700	5
532	20240909	122300	52412090	8700	8700	8700	8700	0
533	20240909	122200	52412090	8700	8700	8700	8700	0
534	20240909	122100	52412090	8700	8700	8700	8700	0
535	20240909	122000	52412090	8700	8700	8700	8700	2
536	20240909	121900	52394690	8700	8700	8700	8700	0
537	20240909	121800	52394690	8700	8700	8700	8700	26
538	20240909	121700	52168490	8700	8700	8700	8700	0
539	20240909	121600	52168490	8700	8700	8700	8700	0
540	20240909	121500	52168490	8700	8700	8700	8700	0
541	20240909	121400	52168490	8700	8700	8700	8700	0
542	20240909	121300	52168490	8700	8700	8700	8700	0
543	20240909	121200	52168490	8700	8700	8700	8700	0
544	20240909	121100	52168490	8700	8700	8700	8700	0
545	20240909	121000	52168490	8700	8700	8700	8700	0
546	20240909	120900	52168490	8700	8700	8700	8700	0
547	20240909	120800	52168490	8700	8700	8700	8700	0
548	20240909	120700	52168490	8700	8700	8700	8700	0
549	20240909	120600	52168490	8700	8700	8700	8700	0
550	20240909	120500	52168490	8700	8700	8700	8700	0
551	20240909	120400	52168490	8700	8700	8700	8700	0
552	20240909	120300	52168490	8700	8700	8700	8700	0
553	20240909	120200	52168490	8700	8700	8700	8700	0
554	20240909	120100	52168490	8700	8700	8700	8700	0
555	20240909	120000	52168490	8700	8700	8700	8700	100
556	20240909	115900	51298490	8710	8710	8710	8710	0
557	20240909	115800	51298490	8710	8710	8710	8710	0
558	20240909	115700	51298490	8710	8710	8710	8710	0
559	20240909	115600	51298490	8710	8710	8710	8710	9
560	20240909	115500	51220100	8680	8680	8700	8680	64
561	20240909	115400	50663440	8670	8670	8670	8670	3
562	20240909	115300	50637430	8670	8670	8670	8670	5
563	20240909	115200	50594080	8670	8670	8670	8670	0
564	20240909	115100	50594080	8670	8670	8670	8670	0
565	20240909	115000	50594080	8670	8670	8670	8670	0
566	20240909	114900	50594080	8670	8670	8670	8670	0
567	20240909	114800	50594080	8670	8670	8670	8670	0
568	20240909	114700	50594080	8670	8670	8670	8670	0
569	20240909	114600	50594080	8670	8670	8670	8670	0
570	20240909	114500	50594080	8670	8670	8670	8670	0
571	20240909	114400	50594080	8670	8670	8670	8670	0
572	20240909	114300	50594080	8670	8670	8670	8670	0
573	20240909	114200	50594080	8670	8670	8670	8670	0
574	20240909	114100	50594080	8670	8670	8670	8670	1
575	20240909	114000	50585410	8690	8690	8690	8690	0
576	20240909	113900	50585410	8690	8690	8690	8690	0
577	20240909	113800	50585410	8690	8690	8690	8690	0
578	20240909	113700	50585410	8690	8690	8690	8690	4
579	20240909	113600	50550650	8690	8690	8690	8690	0
580	20240909	113500	50550650	8690	8690	8690	8690	35
581	20240909	113400	50246500	8680	8680	8680	8680	27
582	20240909	113300	50012140	8670	8670	8670	8670	1
583	20240909	113200	50003470	8680	8680	8680	8680	5
584	20240909	113100	49960070	8670	8670	8670	8670	0
585	20240909	113000	49960070	8670	8670	8670	8670	1
586	20240909	112900	49951400	8670	8670	8670	8670	12
587	20240909	112800	49847360	8670	8680	8680	8670	24
588	20240909	112700	49639190	8670	8670	8670	8670	28
589	20240909	112600	49396430	8670	8670	8670	8670	15
590	20240909	112500	49266380	8670	8670	8670	8670	0
591	20240909	112400	49266380	8670	8670	8670	8670	0
592	20240909	112300	49266380	8670	8670	8670	8670	0
593	20240909	112200	49266380	8670	8670	8670	8670	1
594	20240909	112100	49257710	8670	8670	8670	8670	0
595	20240909	112000	49257710	8670	8670	8670	8670	0
596	20240909	111900	49257710	8670	8670	8670	8670	0
597	20240909	111800	49257710	8670	8670	8670	8670	0
598	20240909	111700	49257710	8670	8670	8670	8670	0
599	20240909	111600	49257710	8670	8670	8670	8670	46
600	20240909	111500	48858890	8680	8680	8680	8680	0
601	20240909	111400	48858890	8680	8680	8680	8680	0
602	20240909	111300	48858890	8680	8680	8680	8680	0
603	20240909	111200	48858890	8680	8680	8680	8680	0
604	20240909	111100	48858890	8680	8680	8680	8680	0
605	20240909	111000	48858890	8680	8680	8680	8680	5
606	20240909	110900	48815490	8680	8640	8680	8640	99
607	20240909	110800	47957010	8530	8530	8530	8530	0
608	20240909	110700	47957010	8530	8640	8640	8530	318
609	20240909	110600	45234250	8640	8640	8640	8640	0
610	20240909	110500	45234250	8640	8640	8640	8640	0
611	20240909	110400	45234250	8640	8640	8640	8640	0
612	20240909	110300	45234250	8640	8620	8640	8620	28
613	20240909	110200	44992550	8620	8620	8620	8620	0
614	20240909	110100	44992550	8620	8620	8620	8620	7
615	20240909	110000	44932210	8620	8620	8620	8620	6
616	20240909	105900	44880490	8620	8620	8620	8620	9
617	20240909	105800	44802910	8610	8600	8610	8600	30
618	20240909	105700	44544780	8600	8600	8600	8600	9
619	20240909	105600	44467380	8590	8590	8590	8590	0
620	20240909	105500	44467380	8590	8590	8590	8590	19
621	20240909	105400	44304170	8580	8570	8580	8570	53
622	20240909	105300	43849850	8560	8560	8560	8560	0
623	20240909	105200	43849850	8560	8560	8560	8560	0
624	20240909	105100	43849850	8560	8560	8560	8560	0
625	20240909	105000	43849850	8560	8560	8560	8560	0
626	20240909	104900	43849850	8560	8570	8570	8560	10
627	20240909	104800	43764160	8560	8560	8560	8560	0
628	20240909	104700	43764160	8560	8560	8560	8560	0
629	20240909	104600	43764160	8560	8560	8560	8560	0
630	20240909	104500	43764160	8560	8560	8560	8560	0
631	20240909	104400	43764160	8560	8560	8560	8560	0
632	20240909	104300	43764160	8560	8560	8560	8560	0
633	20240909	104200	43764160	8560	8560	8560	8560	0
634	20240909	104100	43764160	8560	8560	8560	8560	1
635	20240909	104000	43755600	8540	8540	8540	8540	0
636	20240909	103900	43755600	8540	8540	8540	8540	0
637	20240909	103800	43755600	8540	8570	8570	8540	6
638	20240909	103700	43704210	8570	8570	8570	8570	0
639	20240909	103600	43704210	8570	8570	8570	8570	0
640	20240909	103500	43704210	8570	8570	8570	8570	0
641	20240909	103400	43704210	8570	8570	8570	8570	0
642	20240909	103300	43704210	8570	8570	8570	8570	0
643	20240909	103200	43704210	8570	8570	8570	8570	0
644	20240909	103100	43704210	8570	8580	8580	8570	5
645	20240909	103000	43661320	8580	8580	8580	8580	0
646	20240909	102900	43661320	8580	8580	8580	8580	2
647	20240909	102800	43644160	8580	8580	8580	8580	0
648	20240909	102700	43644160	8580	8580	8580	8580	0
649	20240909	102600	43644160	8580	8580	8580	8580	0
650	20240909	102500	43644160	8580	8580	8600	8580	798
651	20240909	102400	36785980	8580	8580	8580	8580	0
652	20240909	102300	36785980	8580	8580	8580	8580	0
653	20240909	102200	36785980	8580	8580	8580	8580	0
654	20240909	102100	36785980	8580	8580	8580	8580	0
655	20240909	102000	36785980	8580	8580	8580	8580	0
656	20240909	101900	36785980	8580	8580	8580	8580	0
657	20240909	101800	36785980	8580	8580	8580	8580	0
658	20240909	101700	36785980	8580	8580	8580	8580	100
659	20240909	101600	35927980	8580	8580	8580	8580	0
660	20240909	101500	35927980	8580	8580	8580	8580	0
661	20240909	101400	35927980	8580	8510	8580	8510	600
662	20240909	101300	30785020	8510	8510	8510	8510	0
663	20240909	101200	30785020	8510	8470	8510	8470	8
664	20240909	101100	30717060	8470	8470	8470	8470	2
665	20240909	101000	30700120	8470	8470	8470	8470	15
666	20240909	100900	30573070	8490	8490	8490	8490	0
667	20240909	100800	30573070	8490	8490	8490	8490	10
668	20240909	100700	30488170	8490	8490	8490	8490	0
669	20240909	100600	30488170	8490	8490	8490	8490	0
670	20240909	100500	30488170	8490	8490	8490	8490	0
671	20240909	100400	30488170	8490	8490	8490	8490	1
672	20240909	100300	30479680	8460	8460	8460	8460	0
673	20240909	100200	30479680	8460	8460	8460	8460	0
674	20240909	100100	30479680	8460	8460	8460	8460	104
675	20240909	100000	29599840	8470	8470	8470	8470	0
676	20240909	095900	29599840	8470	8480	8480	8470	132
677	20240909	095800	28480500	8490	8490	8490	8490	0
678	20240909	095700	28480500	8490	8490	8490	8490	9
679	20240909	095600	28404090	8490	8490	8490	8490	0
680	20240909	095500	28404090	8490	8490	8490	8490	0
681	20240909	095400	28404090	8490	8490	8490	8490	0
682	20240909	095300	28404090	8490	8490	8490	8490	0
683	20240909	095200	28404090	8490	8490	8490	8490	0
684	20240909	095100	28404090	8490	8510	8510	8490	509
685	20240909	095000	24078270	8510	8510	8510	8510	0
686	20240909	094900	24078270	8510	8510	8510	8510	0
687	20240909	094800	24078270	8510	8510	8510	8510	0
688	20240909	094700	24078270	8510	8510	8510	8510	26
689	20240909	094600	23857010	8510	8510	8510	8510	0
690	20240909	094500	23857010	8510	8510	8510	8510	0
691	20240909	094400	23857010	8510	8510	8510	8510	9
692	20240909	094300	23780420	8580	8580	8580	8580	1
693	20240909	094200	23771840	8580	8580	8580	8580	0
694	20240909	094100	23771840	8580	8580	8580	8580	0
695	20240909	094000	23771840	8580	8540	8580	8500	106
696	20240909	093900	22870190	8540	8540	8540	8540	0
697	20240909	093800	22870190	8540	8540	8540	8540	0
698	20240909	093700	22870190	8540	8540	8540	8540	117
699	20240909	093600	21871010	8540	8540	8540	8540	0
700	20240909	093500	21871010	8540	8570	8570	8540	2
701	20240909	093400	21853900	8570	8570	8570	8570	2
702	20240909	093300	21836760	8570	8570	8570	8570	127
703	20240909	093200	20748370	8570	8570	8570	8570	5
704	20240909	093100	20705520	8600	8550	8600	8550	10
705	20240909	093000	20619570	8550	8550	8550	8550	50
706	20240909	092900	20192070	8500	8560	8560	8500	11
707	20240909	092800	20098030	8500	8520	8520	8500	1121
708	20240909	092700	10564760	8500	8500	8500	8500	0
709	20240909	092600	10564760	8500	8510	8510	8500	20
710	20240909	092500	10394570	8500	8500	8500	8500	0
711	20240909	092400	10394570	8500	8500	8500	8500	0
712	20240909	092300	10394570	8500	8500	8500	8500	22
713	20240909	092200	10207570	8570	8570	8570	8570	0
714	20240909	092100	10207570	8570	8570	8570	8570	9
715	20240909	092000	10130440	8590	8590	8590	8590	1
716	20240909	091900	10121850	8600	8600	8600	8600	0
717	20240909	091800	10121850	8600	8500	8600	8500	16
718	20240909	091700	9984750	8500	8500	8500	8500	0
719	20240909	091600	9984750	8500	8370	8500	8360	249
720	20240909	091500	7873970	8500	8530	8530	8500	147
721	20240909	091400	6623840	8600	8600	8600	8600	0
722	20240909	091300	6623840	8600	8600	8600	8600	0
723	20240909	091200	6623840	8600	8600	8600	8600	6
724	20240909	091100	6572240	8660	8660	8660	8660	0
725	20240909	091000	6572240	8660	8660	8660	8660	1
726	20240909	090900	6563580	8520	8520	8520	8520	64
727	20240909	090800	6018300	8660	8660	8660	8660	0
728	20240909	090700	6018300	8660	8660	8660	8660	0
729	20240909	090600	6018300	8660	8660	8660	8660	9
730	20240909	090500	5940360	8660	8630	8660	8630	90
731	20240909	090400	5162700	8660	8660	8660	8660	0
732	20240909	090300	5162700	8660	8660	8660	8660	0
733	20240909	090200	5162700	8660	8660	8660	8660	0
734	20240909	090100	5162700	8660	8530	8660	8530	562
735	20240909	090000	329840	8680	8680	8680	8680	38