KissMeData/417970/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	212400	53507510	9580	9580	9580	9580	752
3	20240909	212300	53507510	9580	9580	9580	9580	0
4	20240909	212200	53507510	9580	9580	9580	9580	0
5	20240909	212100	53507510	9580	9580	9580	9580	0
6	20240909	212000	53507510	9580	9580	9580	9580	0
7	20240909	211900	53507510	9580	9580	9580	9580	0
8	20240909	211800	53507510	9580	9580	9580	9580	0
9	20240909	211700	53507510	9580	9580	9580	9580	0
10	20240909	211600	53507510	9580	9580	9580	9580	0
11	20240909	211500	53507510	9580	9580	9580	9580	0
12	20240909	211400	53507510	9580	9580	9580	9580	0
13	20240909	211300	53507510	9580	9580	9580	9580	0
14	20240909	211200	53507510	9580	9580	9580	9580	0
15	20240909	211100	53507510	9580	9580	9580	9580	0
16	20240909	211000	53507510	9580	9580	9580	9580	0
17	20240909	210900	53507510	9580	9580	9580	9580	0
18	20240909	210800	53507510	9580	9580	9580	9580	0
19	20240909	210700	53507510	9580	9580	9580	9580	0
20	20240909	210600	53507510	9580	9580	9580	9580	0
21	20240909	210500	53507510	9580	9580	9580	9580	0
22	20240909	210400	53507510	9580	9580	9580	9580	0
23	20240909	210300	53507510	9580	9580	9580	9580	0
24	20240909	210200	53507510	9580	9580	9580	9580	0
25	20240909	210100	53507510	9580	9580	9580	9580	0
26	20240909	210000	53507510	9580	9580	9580	9580	0
27	20240909	205900	53507510	9580	9580	9580	9580	0
28	20240909	205800	53507510	9580	9580	9580	9580	0
29	20240909	205700	53507510	9580	9580	9580	9580	0
30	20240909	205600	53507510	9580	9580	9580	9580	0
31	20240909	205500	53507510	9580	9580	9580	9580	0
32	20240909	205400	53507510	9580	9580	9580	9580	752
33	20240909	205300	53507510	9580	9580	9580	9580	0
34	20240909	205200	53507510	9580	9580	9580	9580	0
35	20240909	205100	53507510	9580	9580	9580	9580	0
36	20240909	205000	53507510	9580	9580	9580	9580	0
37	20240909	204900	53507510	9580	9580	9580	9580	0
38	20240909	204800	53507510	9580	9580	9580	9580	0
39	20240909	204700	53507510	9580	9580	9580	9580	0
40	20240909	204600	53507510	9580	9580	9580	9580	0
41	20240909	204500	53507510	9580	9580	9580	9580	0
42	20240909	204400	53507510	9580	9580	9580	9580	0
43	20240909	204300	53507510	9580	9580	9580	9580	0
44	20240909	204200	53507510	9580	9580	9580	9580	0
45	20240909	204100	53507510	9580	9580	9580	9580	0
46	20240909	204000	53507510	9580	9580	9580	9580	0
47	20240909	203900	53507510	9580	9580	9580	9580	0
48	20240909	203800	53507510	9580	9580	9580	9580	0
49	20240909	203700	53507510	9580	9580	9580	9580	0
50	20240909	203600	53507510	9580	9580	9580	9580	0
51	20240909	203500	53507510	9580	9580	9580	9580	0
52	20240909	203400	53507510	9580	9580	9580	9580	0
53	20240909	203300	53507510	9580	9580	9580	9580	0
54	20240909	203200	53507510	9580	9580	9580	9580	0
55	20240909	203100	53507510	9580	9580	9580	9580	0
56	20240909	203000	53507510	9580	9580	9580	9580	0
57	20240909	202900	53507510	9580	9580	9580	9580	0
58	20240909	202800	53507510	9580	9580	9580	9580	0
59	20240909	202700	53507510	9580	9580	9580	9580	0
60	20240909	202600	53507510	9580	9580	9580	9580	0
61	20240909	202500	53507510	9580	9580	9580	9580	0
62	20240909	202400	53507510	9580	9580	9580	9580	752
63	20240909	202300	53507510	9580	9580	9580	9580	0
64	20240909	202200	53507510	9580	9580	9580	9580	0
65	20240909	202100	53507510	9580	9580	9580	9580	0
66	20240909	202000	53507510	9580	9580	9580	9580	0
67	20240909	201900	53507510	9580	9580	9580	9580	0
68	20240909	201800	53507510	9580	9580	9580	9580	0
69	20240909	201700	53507510	9580	9580	9580	9580	0
70	20240909	201600	53507510	9580	9580	9580	9580	0
71	20240909	201500	53507510	9580	9580	9580	9580	0
72	20240909	201400	53507510	9580	9580	9580	9580	0
73	20240909	201300	53507510	9580	9580	9580	9580	0
74	20240909	201200	53507510	9580	9580	9580	9580	0
75	20240909	201100	53507510	9580	9580	9580	9580	0
76	20240909	201000	53507510	9580	9580	9580	9580	0
77	20240909	200900	53507510	9580	9580	9580	9580	0
78	20240909	200800	53507510	9580	9580	9580	9580	0
79	20240909	200700	53507510	9580	9580	9580	9580	0
80	20240909	200600	53507510	9580	9580	9580	9580	0
81	20240909	200500	53507510	9580	9580	9580	9580	0
82	20240909	200400	53507510	9580	9580	9580	9580	0
83	20240909	200300	53507510	9580	9580	9580	9580	0
84	20240909	200200	53507510	9580	9580	9580	9580	0
85	20240909	200100	53507510	9580	9580	9580	9580	0
86	20240909	200000	53507510	9580	9580	9580	9580	0
87	20240909	195900	53507510	9580	9580	9580	9580	0
88	20240909	195800	53507510	9580	9580	9580	9580	0
89	20240909	195700	53507510	9580	9580	9580	9580	0
90	20240909	195600	53507510	9580	9580	9580	9580	0
91	20240909	195500	53507510	9580	9580	9580	9580	0
92	20240909	195400	53507510	9580	9580	9580	9580	752
93	20240909	195300	53507510	9580	9580	9580	9580	0
94	20240909	195200	53507510	9580	9580	9580	9580	0
95	20240909	195100	53507510	9580	9580	9580	9580	0
96	20240909	195000	53507510	9580	9580	9580	9580	0
97	20240909	194900	53507510	9580	9580	9580	9580	0
98	20240909	194800	53507510	9580	9580	9580	9580	0
99	20240909	194700	53507510	9580	9580	9580	9580	0
100	20240909	194600	53507510	9580	9580	9580	9580	0
101	20240909	194500	53507510	9580	9580	9580	9580	0
102	20240909	194400	53507510	9580	9580	9580	9580	0
103	20240909	194300	53507510	9580	9580	9580	9580	0
104	20240909	194200	53507510	9580	9580	9580	9580	0
105	20240909	194100	53507510	9580	9580	9580	9580	0
106	20240909	194000	53507510	9580	9580	9580	9580	0
107	20240909	193900	53507510	9580	9580	9580	9580	0
108	20240909	193800	53507510	9580	9580	9580	9580	0
109	20240909	193700	53507510	9580	9580	9580	9580	0
110	20240909	193600	53507510	9580	9580	9580	9580	0
111	20240909	193500	53507510	9580	9580	9580	9580	0
112	20240909	193400	53507510	9580	9580	9580	9580	0
113	20240909	193300	53507510	9580	9580	9580	9580	0
114	20240909	193200	53507510	9580	9580	9580	9580	0
115	20240909	193100	53507510	9580	9580	9580	9580	0
116	20240909	193000	53507510	9580	9580	9580	9580	0
117	20240909	192900	53507510	9580	9580	9580	9580	0
118	20240909	192800	53507510	9580	9580	9580	9580	0
119	20240909	192700	53507510	9580	9580	9580	9580	0
120	20240909	192600	53507510	9580	9580	9580	9580	0
121	20240909	192500	53507510	9580	9580	9580	9580	0
122	20240909	192400	53507510	9580	9580	9580	9580	752
123	20240909	192300	53507510	9580	9580	9580	9580	0
124	20240909	192200	53507510	9580	9580	9580	9580	0
125	20240909	192100	53507510	9580	9580	9580	9580	0
126	20240909	192000	53507510	9580	9580	9580	9580	0
127	20240909	191900	53507510	9580	9580	9580	9580	0
128	20240909	191800	53507510	9580	9580	9580	9580	0
129	20240909	191700	53507510	9580	9580	9580	9580	0
130	20240909	191600	53507510	9580	9580	9580	9580	0
131	20240909	191500	53507510	9580	9580	9580	9580	0
132	20240909	191400	53507510	9580	9580	9580	9580	0
133	20240909	191300	53507510	9580	9580	9580	9580	0
134	20240909	191200	53507510	9580	9580	9580	9580	0
135	20240909	191100	53507510	9580	9580	9580	9580	0
136	20240909	191000	53507510	9580	9580	9580	9580	0
137	20240909	190900	53507510	9580	9580	9580	9580	0
138	20240909	190800	53507510	9580	9580	9580	9580	0
139	20240909	190700	53507510	9580	9580	9580	9580	0
140	20240909	190600	53507510	9580	9580	9580	9580	0
141	20240909	190500	53507510	9580	9580	9580	9580	0
142	20240909	190400	53507510	9580	9580	9580	9580	0
143	20240909	190300	53507510	9580	9580	9580	9580	0
144	20240909	190200	53507510	9580	9580	9580	9580	0
145	20240909	190100	53507510	9580	9580	9580	9580	0
146	20240909	190000	53507510	9580	9580	9580	9580	0
147	20240909	185900	53507510	9580	9580	9580	9580	0
148	20240909	185800	53507510	9580	9580	9580	9580	0
149	20240909	185700	53507510	9580	9580	9580	9580	0
150	20240909	185600	53507510	9580	9580	9580	9580	0
151	20240909	185500	53507510	9580	9580	9580	9580	0
152	20240909	185400	53507510	9580	9580	9580	9580	752
153	20240909	185300	53507510	9580	9580	9580	9580	0
154	20240909	185200	53507510	9580	9580	9580	9580	0
155	20240909	185100	53507510	9580	9580	9580	9580	0
156	20240909	185000	53507510	9580	9580	9580	9580	0
157	20240909	184900	53507510	9580	9580	9580	9580	0
158	20240909	184800	53507510	9580	9580	9580	9580	0
159	20240909	184700	53507510	9580	9580	9580	9580	0
160	20240909	184600	53507510	9580	9580	9580	9580	0
161	20240909	184500	53507510	9580	9580	9580	9580	0
162	20240909	184400	53507510	9580	9580	9580	9580	0
163	20240909	184300	53507510	9580	9580	9580	9580	0
164	20240909	184200	53507510	9580	9580	9580	9580	0
165	20240909	184100	53507510	9580	9580	9580	9580	0
166	20240909	184000	53507510	9580	9580	9580	9580	0
167	20240909	183900	53507510	9580	9580	9580	9580	0
168	20240909	183800	53507510	9580	9580	9580	9580	0
169	20240909	183700	53507510	9580	9580	9580	9580	0
170	20240909	183600	53507510	9580	9580	9580	9580	0
171	20240909	183500	53507510	9580	9580	9580	9580	0
172	20240909	183400	53507510	9580	9580	9580	9580	0
173	20240909	183300	53507510	9580	9580	9580	9580	0
174	20240909	183200	53507510	9580	9580	9580	9580	0
175	20240909	183100	53507510	9580	9580	9580	9580	0
176	20240909	183000	53507510	9580	9580	9580	9580	0
177	20240909	182900	53507510	9580	9580	9580	9580	0
178	20240909	182800	53507510	9580	9580	9580	9580	0
179	20240909	182700	53507510	9580	9580	9580	9580	0
180	20240909	182600	53507510	9580	9580	9580	9580	0
181	20240909	182500	53507510	9580	9580	9580	9580	0
182	20240909	182400	53507510	9580	9580	9580	9580	752
183	20240909	182300	53507510	9580	9580	9580	9580	0
184	20240909	182200	53507510	9580	9580	9580	9580	0
185	20240909	182100	53507510	9580	9580	9580	9580	0
186	20240909	182000	53507510	9580	9580	9580	9580	0
187	20240909	181900	53507510	9580	9580	9580	9580	0
188	20240909	181800	53507510	9580	9580	9580	9580	0
189	20240909	181700	53507510	9580	9580	9580	9580	0
190	20240909	181600	53507510	9580	9580	9580	9580	0
191	20240909	181500	53507510	9580	9580	9580	9580	0
192	20240909	181400	53507510	9580	9580	9580	9580	0
193	20240909	181300	53507510	9580	9580	9580	9580	0
194	20240909	181200	53507510	9580	9580	9580	9580	0
195	20240909	181100	53507510	9580	9580	9580	9580	0
196	20240909	181000	53507510	9580	9580	9580	9580	0
197	20240909	180900	53507510	9580	9580	9580	9580	0
198	20240909	180800	53507510	9580	9580	9580	9580	0
199	20240909	180700	53507510	9580	9580	9580	9580	0
200	20240909	180600	53507510	9580	9580	9580	9580	0
201	20240909	180500	53507510	9580	9580	9580	9580	0
202	20240909	180400	53507510	9580	9580	9580	9580	0
203	20240909	180300	53507510	9580	9580	9580	9580	0
204	20240909	180200	53507510	9580	9580	9580	9580	0
205	20240909	180100	53507510	9580	9580	9580	9580	0
206	20240909	180000	53507510	9580	9580	9580	9580	0
207	20240909	175900	53507510	9580	9580	9580	9580	0
208	20240909	175800	53507510	9580	9580	9580	9580	0
209	20240909	175700	53507510	9580	9580	9580	9580	0
210	20240909	175600	53507510	9580	9580	9580	9580	0
211	20240909	175500	53507510	9580	9580	9580	9580	0
212	20240909	175400	53507510	9580	9580	9580	9580	752
213	20240909	175300	53507510	9580	9580	9580	9580	0
214	20240909	175200	53507510	9580	9580	9580	9580	0
215	20240909	175100	53507510	9580	9580	9580	9580	0
216	20240909	175000	53507510	9580	9580	9580	9580	0
217	20240909	174900	53507510	9580	9580	9580	9580	0
218	20240909	174800	53507510	9580	9580	9580	9580	0
219	20240909	174700	53507510	9580	9580	9580	9580	0
220	20240909	174600	53507510	9580	9580	9580	9580	0
221	20240909	174500	53507510	9580	9580	9580	9580	0
222	20240909	174400	53507510	9580	9580	9580	9580	0
223	20240909	174300	53507510	9580	9580	9580	9580	0
224	20240909	174200	53507510	9580	9580	9580	9580	0
225	20240909	174100	53507510	9580	9580	9580	9580	0
226	20240909	174000	53507510	9580	9580	9580	9580	0
227	20240909	173900	53507510	9580	9580	9580	9580	0
228	20240909	173800	53507510	9580	9580	9580	9580	0
229	20240909	173700	53507510	9580	9580	9580	9580	0
230	20240909	173600	53507510	9580	9580	9580	9580	0
231	20240909	173500	53507510	9580	9580	9580	9580	0
232	20240909	173400	53507510	9580	9580	9580	9580	0
233	20240909	173300	53507510	9580	9580	9580	9580	0
234	20240909	173200	53507510	9580	9580	9580	9580	0
235	20240909	173100	53507510	9580	9580	9580	9580	0
236	20240909	173000	53507510	9580	9580	9580	9580	0
237	20240909	172900	53507510	9580	9580	9580	9580	0
238	20240909	172800	53507510	9580	9580	9580	9580	0
239	20240909	172700	53507510	9580	9580	9580	9580	0
240	20240909	172600	53507510	9580	9580	9580	9580	0
241	20240909	172500	53507510	9580	9580	9580	9580	0
242	20240909	172400	53507510	9580	9580	9580	9580	752
243	20240909	172300	53507510	9580	9580	9580	9580	0
244	20240909	172200	53507510	9580	9580	9580	9580	0
245	20240909	172100	53507510	9580	9580	9580	9580	0
246	20240909	172000	53507510	9580	9580	9580	9580	0
247	20240909	171900	53507510	9580	9580	9580	9580	0
248	20240909	171800	53507510	9580	9580	9580	9580	0
249	20240909	171700	53507510	9580	9580	9580	9580	0
250	20240909	171600	53507510	9580	9580	9580	9580	0
251	20240909	171500	53507510	9580	9580	9580	9580	0
252	20240909	171400	53507510	9580	9580	9580	9580	0
253	20240909	171300	53507510	9580	9580	9580	9580	0
254	20240909	171200	53507510	9580	9580	9580	9580	0
255	20240909	171100	53507510	9580	9580	9580	9580	0
256	20240909	171000	53507510	9580	9580	9580	9580	0
257	20240909	170900	53507510	9580	9580	9580	9580	0
258	20240909	170800	53507510	9580	9580	9580	9580	0
259	20240909	170700	53507510	9580	9580	9580	9580	0
260	20240909	170600	53507510	9580	9580	9580	9580	0
261	20240909	170500	53507510	9580	9580	9580	9580	0
262	20240909	170400	53507510	9580	9580	9580	9580	0
263	20240909	170300	53507510	9580	9580	9580	9580	0
264	20240909	170200	53507510	9580	9580	9580	9580	0
265	20240909	170100	53507510	9580	9580	9580	9580	0
266	20240909	170000	53507510	9580	9580	9580	9580	0
267	20240909	165900	53507510	9580	9580	9580	9580	0
268	20240909	165800	53507510	9580	9580	9580	9580	0
269	20240909	165700	53507510	9580	9580	9580	9580	0
270	20240909	165600	53507510	9580	9580	9580	9580	0
271	20240909	165500	53507510	9580	9580	9580	9580	0
272	20240909	165400	53507510	9580	9580	9580	9580	752
273	20240909	165300	53507510	9580	9580	9580	9580	0
274	20240909	165200	53507510	9580	9580	9580	9580	0
275	20240909	165100	53507510	9580	9580	9580	9580	0
276	20240909	165000	53507510	9580	9580	9580	9580	0
277	20240909	164900	53507510	9580	9580	9580	9580	0
278	20240909	164800	53507510	9580	9580	9580	9580	0
279	20240909	164700	53507510	9580	9580	9580	9580	0
280	20240909	164600	53507510	9580	9580	9580	9580	0
281	20240909	164500	53507510	9580	9580	9580	9580	0
282	20240909	164400	53507510	9580	9580	9580	9580	0
283	20240909	164300	53507510	9580	9580	9580	9580	0
284	20240909	164200	53507510	9580	9580	9580	9580	0
285	20240909	164100	53507510	9580	9580	9580	9580	0
286	20240909	164000	53507510	9580	9580	9580	9580	0
287	20240909	163900	53507510	9580	9580	9580	9580	0
288	20240909	163800	53507510	9580	9580	9580	9580	0
289	20240909	163700	53507510	9580	9580	9580	9580	0
290	20240909	163600	53507510	9580	9580	9580	9580	0
291	20240909	163500	53507510	9580	9580	9580	9580	0
292	20240909	163400	53507510	9580	9580	9580	9580	0
293	20240909	163300	53507510	9580	9580	9580	9580	0
294	20240909	163200	53507510	9580	9580	9580	9580	0
295	20240909	163100	53507510	9580	9580	9580	9580	0
296	20240909	163000	53507510	9580	9580	9580	9580	0
297	20240909	162900	53507510	9580	9580	9580	9580	0
298	20240909	162800	53507510	9580	9580	9580	9580	0
299	20240909	162700	53507510	9580	9580	9580	9580	0
300	20240909	162600	53507510	9580	9580	9580	9580	0
301	20240909	162500	53507510	9580	9580	9580	9580	0
302	20240909	162400	53507510	9580	9580	9580	9580	752
303	20240909	162300	53507510	9580	9580	9580	9580	0
304	20240909	162200	53507510	9580	9580	9580	9580	0
305	20240909	162100	53507510	9580	9580	9580	9580	0
306	20240909	162000	53507510	9580	9580	9580	9580	0
307	20240909	161900	53507510	9580	9580	9580	9580	0
308	20240909	161800	53507510	9580	9580	9580	9580	0
309	20240909	161700	53507510	9580	9580	9580	9580	0
310	20240909	161600	53507510	9580	9580	9580	9580	0
311	20240909	161500	53507510	9580	9580	9580	9580	0
312	20240909	161400	53507510	9580	9580	9580	9580	0
313	20240909	161300	53507510	9580	9580	9580	9580	0
314	20240909	161200	53507510	9580	9580	9580	9580	0
315	20240909	161100	53507510	9580	9580	9580	9580	0
316	20240909	161000	53507510	9580	9580	9580	9580	0
317	20240909	160900	53507510	9580	9580	9580	9580	0
318	20240909	160800	53507510	9580	9580	9580	9580	0
319	20240909	160700	53507510	9580	9580	9580	9580	0
320	20240909	160600	53507510	9580	9580	9580	9580	0
321	20240909	160500	53507510	9580	9580	9580	9580	0
322	20240909	160400	53507510	9580	9580	9580	9580	0
323	20240909	160300	53507510	9580	9580	9580	9580	0
324	20240909	160200	53507510	9580	9580	9580	9580	0
325	20240909	160100	53507510	9580	9580	9580	9580	0
326	20240909	160000	53507510	9580	9580	9580	9580	0
327	20240909	155900	53507510	9580	9580	9580	9580	0
328	20240909	155800	53507510	9580	9580	9580	9580	0
329	20240909	155700	53507510	9580	9580	9580	9580	0
330	20240909	155600	53507510	9580	9580	9580	9580	0
331	20240909	155500	53507510	9580	9580	9580	9580	0
332	20240909	155400	53507510	9580	9580	9580	9580	752
333	20240909	155300	53507510	9580	9580	9580	9580	0
334	20240909	155200	53507510	9580	9580	9580	9580	0
335	20240909	155100	53507510	9580	9580	9580	9580	0
336	20240909	155000	53507510	9580	9580	9580	9580	0
337	20240909	154900	53507510	9580	9580	9580	9580	0
338	20240909	154800	53507510	9580	9580	9580	9580	0
339	20240909	154700	53507510	9580	9580	9580	9580	0
340	20240909	154600	53507510	9580	9580	9580	9580	0
341	20240909	154500	53507510	9580	9580	9580	9580	0
342	20240909	154400	53507510	9580	9580	9580	9580	0
343	20240909	154300	53507510	9580	9580	9580	9580	0
344	20240909	154200	53507510	9580	9580	9580	9580	0
345	20240909	154100	53507510	9580	9580	9580	9580	0
346	20240909	154000	53507510	9580	9580	9580	9580	0
347	20240909	153900	53507510	9580	9580	9580	9580	0
348	20240909	153800	53507510	9580	9580	9580	9580	0
349	20240909	153700	53507510	9580	9580	9580	9580	0
350	20240909	153600	53507510	9580	9580	9580	9580	0
351	20240909	153500	53507510	9580	9580	9580	9580	0
352	20240909	153400	53507510	9580	9580	9580	9580	0
353	20240909	153300	53507510	9580	9580	9580	9580	0
354	20240909	153200	53507510	9580	9580	9580	9580	0
355	20240909	153100	53507510	9580	9580	9580	9580	0
356	20240909	153000	53507510	9580	9580	9580	9580	752
357	20240909	152900	46303350	9600	9600	9600	9600	0
358	20240909	152800	46303350	9600	9600	9600	9600	0
359	20240909	152700	46303350	9600	9600	9600	9600	0
360	20240909	152600	46303350	9600	9600	9600	9600	0
361	20240909	152500	46303350	9600	9600	9600	9600	0
362	20240909	152400	46303350	9600	9600	9600	9600	0
363	20240909	152300	46303350	9600	9600	9600	9600	0
364	20240909	152200	46303350	9600	9600	9600	9600	0
365	20240909	152100	46303350	9600	9600	9600	9600	0
366	20240909	152000	46303350	9600	9600	9600	9600	0
367	20240909	151900	46303350	9600	9600	9600	9600	55
368	20240909	151800	45775350	9600	9600	9600	9600	0
369	20240909	151700	45775350	9600	9600	9600	9600	0
370	20240909	151600	45775350	9600	9600	9600	9600	0
371	20240909	151500	45775350	9600	9600	9600	9600	0
372	20240909	151400	45775350	9600	9600	9600	9600	0
373	20240909	151300	45775350	9600	9600	9600	9600	3
374	20240909	151200	45746550	9600	9600	9600	9600	5
375	20240909	151100	45698550	9600	9590	9600	9590	44
376	20240909	151000	45276180	9510	9580	9580	9510	100
377	20240909	150900	44323850	9590	9590	9590	9590	0
378	20240909	150800	44323850	9590	9590	9590	9590	1
379	20240909	150700	44314260	9580	9580	9580	9580	0
380	20240909	150600	44314260	9580	9580	9580	9580	0
381	20240909	150500	44314260	9580	9580	9580	9580	0
382	20240909	150400	44314260	9580	9580	9580	9580	0
383	20240909	150300	44314260	9580	9580	9580	9580	0
384	20240909	150200	44314260	9580	9580	9580	9580	0
385	20240909	150100	44314260	9580	9580	9580	9580	2
386	20240909	150000	44295100	9570	9570	9570	9570	0
387	20240909	145900	44295100	9570	9570	9570	9570	0
388	20240909	145800	44295100	9570	9570	9570	9570	22
389	20240909	145700	44084560	9570	9570	9570	9570	0
390	20240909	145600	44084560	9570	9570	9570	9570	0
391	20240909	145500	44084560	9570	9570	9570	9570	0
392	20240909	145400	44084560	9570	9570	9570	9570	0
393	20240909	145300	44084560	9570	9570	9570	9570	0
394	20240909	145200	44084560	9570	9570	9570	9570	0
395	20240909	145100	44084560	9570	9570	9570	9570	100
396	20240909	145000	43127560	9570	9570	9570	9570	0
397	20240909	144900	43127560	9570	9570	9570	9570	0
398	20240909	144800	43127560	9570	9570	9570	9570	0
399	20240909	144700	43127560	9570	9570	9570	9570	0
400	20240909	144600	43127560	9570	9570	9570	9570	0
401	20240909	144500	43127560	9570	9570	9570	9570	0
402	20240909	144400	43127560	9570	9570	9570	9570	0
403	20240909	144300	43127560	9570	9570	9570	9570	0
404	20240909	144200	43127560	9570	9570	9570	9570	5
405	20240909	144100	43079710	9600	9600	9600	9600	0
406	20240909	144000	43079710	9600	9600	9600	9600	0
407	20240909	143900	43079710	9600	9600	9600	9600	0
408	20240909	143800	43079710	9600	9600	9600	9600	2
409	20240909	143700	43060510	9600	9600	9600	9600	0
410	20240909	143600	43060510	9600	9600	9600	9600	0
411	20240909	143500	43060510	9600	9600	9600	9600	0
412	20240909	143400	43060510	9600	9600	9600	9600	0
413	20240909	143300	43060510	9600	9600	9600	9600	100
414	20240909	143200	42100510	9600	9600	9600	9600	0
415	20240909	143100	42100510	9600	9600	9600	9600	0
416	20240909	143000	42100510	9600	9600	9600	9600	4
417	20240909	142900	42062110	9560	9560	9560	9560	4
418	20240909	142800	42023870	9530	9530	9530	9530	0
419	20240909	142700	42023870	9530	9530	9530	9530	0
420	20240909	142600	42023870	9530	9530	9530	9530	0
421	20240909	142500	42023870	9530	9530	9530	9530	0
422	20240909	142400	42023870	9530	9530	9530	9530	0
423	20240909	142300	42023870	9530	9530	9530	9530	0
424	20240909	142200	42023870	9530	9530	9530	9530	0
425	20240909	142100	42023870	9530	9530	9530	9530	0
426	20240909	142000	42023870	9530	9530	9530	9530	1
427	20240909	141900	42014340	9600	9600	9600	9600	10
428	20240909	141800	41918340	9540	9540	9540	9540	0
429	20240909	141700	41918340	9540	9540	9540	9540	0
430	20240909	141600	41918340	9540	9540	9540	9540	0
431	20240909	141500	41918340	9540	9540	9540	9540	100
432	20240909	141400	40964340	9500	9500	9500	9500	1
433	20240909	141300	40954840	9530	9530	9530	9530	0
434	20240909	141200	40954840	9530	9530	9530	9530	0
435	20240909	141100	40954840	9530	9530	9530	9530	0
436	20240909	141000	40954840	9530	9530	9530	9530	0
437	20240909	140900	40954840	9530	9530	9530	9530	0
438	20240909	140800	40954840	9530	9530	9530	9530	6
439	20240909	140700	40897660	9540	9540	9540	9540	1
440	20240909	140600	40888120	9530	9530	9530	9530	0
441	20240909	140500	40888120	9530	9530	9530	9530	10
442	20240909	140400	40792820	9540	9540	9540	9540	161
443	20240909	140300	39256880	9590	9590	9590	9590	0
444	20240909	140200	39256880	9590	9590	9590	9590	0
445	20240909	140100	39256880	9590	9590	9590	9590	0
446	20240909	140000	39256880	9590	9590	9590	9590	0
447	20240909	135900	39256880	9590	9590	9590	9590	0
448	20240909	135800	39256880	9590	9590	9590	9590	0
449	20240909	135700	39256880	9590	9590	9590	9590	0
450	20240909	135600	39256880	9590	9590	9590	9590	65
451	20240909	135500	38633530	9590	9590	9590	9590	0
452	20240909	135400	38633530	9590	9590	9590	9590	14
453	20240909	135300	38499270	9600	9600	9600	9600	0
454	20240909	135200	38499270	9600	9590	9600	9590	136
455	20240909	135100	37194320	9590	9590	9590	9590	0
456	20240909	135000	37194320	9590	9590	9590	9590	285
457	20240909	134900	34461170	9580	9580	9580	9580	0
458	20240909	134800	34461170	9580	9580	9580	9580	260
459	20240909	134700	31970370	9590	9590	9590	9590	0
460	20240909	134600	31970370	9590	9590	9590	9590	0
461	20240909	134500	31970370	9590	9590	9590	9590	0
462	20240909	134400	31970370	9590	9590	9590	9590	0
463	20240909	134300	31970370	9590	9590	9590	9590	0
464	20240909	134200	31970370	9590	9590	9590	9590	0
465	20240909	134100	31970370	9590	9590	9590	9590	0
466	20240909	134000	31970370	9590	9590	9590	9590	0
467	20240909	133900	31970370	9590	9590	9590	9590	0
468	20240909	133800	31970370	9590	9590	9590	9590	0
469	20240909	133700	31970370	9590	9590	9590	9590	0
470	20240909	133600	31970370	9590	9590	9590	9590	0
471	20240909	133500	31970370	9590	9590	9590	9590	0
472	20240909	133400	31970370	9590	9590	9590	9590	0
473	20240909	133300	31970370	9590	9590	9590	9590	0
474	20240909	133200	31970370	9590	9590	9590	9590	0
475	20240909	133100	31970370	9590	9480	9590	9480	400
476	20240909	133000	28157530	9450	9450	9450	9450	0
477	20240909	132900	28157530	9450	9450	9450	9450	0
478	20240909	132800	28157530	9450	9450	9450	9450	0
479	20240909	132700	28157530	9450	9450	9450	9450	0
480	20240909	132600	28157530	9450	9450	9450	9450	0
481	20240909	132500	28157530	9450	9450	9450	9450	0
482	20240909	132400	28157530	9450	9450	9450	9450	0
483	20240909	132300	28157530	9450	9450	9450	9450	0
484	20240909	132200	28157530	9450	9450	9450	9450	0
485	20240909	132100	28157530	9450	9450	9450	9450	0
486	20240909	132000	28157530	9450	9450	9450	9450	0
487	20240909	131900	28157530	9450	9450	9450	9450	0
488	20240909	131800	28157530	9450	9450	9450	9450	0
489	20240909	131700	28157530	9450	9450	9450	9450	10
490	20240909	131600	28063030	9440	9440	9440	9440	0
491	20240909	131500	28063030	9440	9440	9440	9440	0
492	20240909	131400	28063030	9440	9440	9440	9440	0
493	20240909	131300	28063030	9440	9440	9440	9440	0
494	20240909	131200	28063030	9440	9440	9440	9440	1
495	20240909	131100	28053590	9450	9450	9450	9450	7
496	20240909	131000	27987440	9470	9450	9470	9450	4
497	20240909	130900	27949580	9450	9450	9450	9450	10
498	20240909	130800	27855080	9490	9490	9490	9490	0
499	20240909	130700	27855080	9490	9490	9490	9490	0
500	20240909	130600	27855080	9490	9490	9490	9490	0
501	20240909	130500	27855080	9490	9490	9490	9490	0
502	20240909	130400	27855080	9490	9490	9490	9490	0
503	20240909	130300	27855080	9490	9490	9490	9490	0
504	20240909	130200	27855080	9490	9490	9490	9490	0
505	20240909	130100	27855080	9490	9490	9490	9490	0
506	20240909	130000	27855080	9490	9490	9490	9490	0
507	20240909	125900	27855080	9490	9490	9490	9490	0
508	20240909	125800	27855080	9490	9490	9490	9490	0
509	20240909	125700	27855080	9490	9490	9490	9490	0
510	20240909	125600	27855080	9490	9490	9490	9490	0
511	20240909	125500	27855080	9490	9490	9490	9490	0
512	20240909	125400	27855080	9490	9490	9490	9490	1
513	20240909	125300	27845590	9500	9500	9500	9500	0
514	20240909	125200	27845590	9500	9500	9500	9500	0
515	20240909	125100	27845590	9500	9500	9500	9500	0
516	20240909	125000	27845590	9500	9500	9500	9500	0
517	20240909	124900	27845590	9500	9500	9500	9500	0
518	20240909	124800	27845590	9500	9500	9500	9500	0
519	20240909	124700	27845590	9500	9500	9500	9500	0
520	20240909	124600	27845590	9500	9500	9500	9500	0
521	20240909	124500	27845590	9500	9500	9500	9500	0
522	20240909	124400	27845590	9500	9500	9500	9500	0
523	20240909	124300	27845590	9500	9500	9500	9500	0
524	20240909	124200	27845590	9500	9500	9500	9500	0
525	20240909	124100	27845590	9500	9500	9500	9500	6
526	20240909	124000	27788590	9490	9430	9490	9430	144
527	20240909	123900	26426740	9420	9420	9420	9420	0
528	20240909	123800	26426740	9420	9420	9420	9420	0
529	20240909	123700	26426740	9420	9420	9420	9420	0
530	20240909	123600	26426740	9420	9420	9420	9420	0
531	20240909	123500	26426740	9420	9420	9420	9420	0
532	20240909	123400	26426740	9420	9420	9420	9420	0
533	20240909	123300	26426740	9420	9420	9420	9420	0
534	20240909	123200	26426740	9420	9420	9420	9420	0
535	20240909	123100	26426740	9420	9420	9420	9420	0
536	20240909	123000	26426740	9420	9420	9420	9420	0
537	20240909	122900	26426740	9420	9420	9420	9420	0
538	20240909	122800	26426740	9420	9420	9420	9420	8
539	20240909	122700	26351380	9430	9430	9430	9430	0
540	20240909	122600	26351380	9430	9430	9430	9430	0
541	20240909	122500	26351380	9430	9430	9430	9430	0
542	20240909	122400	26351380	9430	9430	9430	9430	0
543	20240909	122300	26351380	9430	9430	9430	9430	1
544	20240909	122200	26341950	9420	9420	9420	9420	0
545	20240909	122100	26341950	9420	9420	9420	9420	0
546	20240909	122000	26341950	9420	9420	9420	9420	0
547	20240909	121900	26341950	9420	9420	9420	9420	0
548	20240909	121800	26341950	9420	9420	9420	9420	0
549	20240909	121700	26341950	9420	9420	9420	9420	0
550	20240909	121600	26341950	9420	9420	9420	9420	0
551	20240909	121500	26341950	9420	9420	9420	9420	0
552	20240909	121400	26341950	9420	9420	9420	9420	0
553	20240909	121300	26341950	9420	9420	9420	9420	0
554	20240909	121200	26341950	9420	9430	9430	9420	34
555	20240909	121100	26021360	9430	9430	9430	9430	0
556	20240909	121000	26021360	9430	9430	9430	9430	0
557	20240909	120900	26021360	9430	9430	9430	9430	0
558	20240909	120800	26021360	9430	9430	9430	9430	0
559	20240909	120700	26021360	9430	9430	9430	9430	0
560	20240909	120600	26021360	9430	9430	9430	9430	0
561	20240909	120500	26021360	9430	9430	9430	9430	0
562	20240909	120400	26021360	9430	9430	9430	9430	1
563	20240909	120300	26011930	9370	9370	9370	9370	0
564	20240909	120200	26011930	9370	9370	9370	9370	0
565	20240909	120100	26011930	9370	9370	9370	9370	0
566	20240909	120000	26011930	9370	9370	9370	9370	0
567	20240909	115900	26011930	9370	9370	9370	9370	0
568	20240909	115800	26011930	9370	9370	9370	9370	0
569	20240909	115700	26011930	9370	9370	9370	9370	0
570	20240909	115600	26011930	9370	9370	9370	9370	0
571	20240909	115500	26011930	9370	9370	9370	9370	1
572	20240909	115400	26002560	9400	9400	9400	9400	12
573	20240909	115300	25889760	9400	9400	9400	9400	0
574	20240909	115200	25889760	9400	9400	9400	9400	0
575	20240909	115100	25889760	9400	9400	9400	9400	0
576	20240909	115000	25889760	9400	9400	9400	9400	0
577	20240909	114900	25889760	9400	9400	9400	9400	32
578	20240909	114800	25588960	9360	9360	9360	9360	0
579	20240909	114700	25588960	9360	9360	9360	9360	0
580	20240909	114600	25588960	9360	9360	9360	9360	0
581	20240909	114500	25588960	9360	9360	9360	9360	0
582	20240909	114400	25588960	9360	9360	9360	9360	0
583	20240909	114300	25588960	9360	9360	9360	9360	0
584	20240909	114200	25588960	9360	9360	9360	9360	0
585	20240909	114100	25588960	9360	9360	9360	9360	0
586	20240909	114000	25588960	9360	9360	9360	9360	0
587	20240909	113900	25588960	9360	9360	9360	9360	1
588	20240909	113800	25579600	9390	9390	9390	9390	0
589	20240909	113700	25579600	9390	9390	9390	9390	0
590	20240909	113600	25579600	9390	9390	9390	9390	0
591	20240909	113500	25579600	9390	9390	9390	9390	0
592	20240909	113400	25579600	9390	9390	9390	9390	0
593	20240909	113300	25579600	9390	9390	9390	9390	1
594	20240909	113200	25570210	9390	9390	9390	9390	0
595	20240909	113100	25570210	9390	9390	9390	9390	1
596	20240909	113000	25560820	9370	9370	9370	9370	0
597	20240909	112900	25560820	9370	9370	9370	9370	0
598	20240909	112800	25560820	9370	9370	9370	9370	0
599	20240909	112700	25560820	9370	9370	9370	9370	0
600	20240909	112600	25560820	9370	9370	9370	9370	0
601	20240909	112500	25560820	9370	9370	9370	9370	0
602	20240909	112400	25560820	9370	9370	9370	9370	0
603	20240909	112300	25560820	9370	9370	9370	9370	0
604	20240909	112200	25560820	9370	9370	9370	9370	0
605	20240909	112100	25560820	9370	9370	9370	9370	6
606	20240909	112000	25504600	9300	9300	9300	9300	0
607	20240909	111900	25504600	9300	9300	9300	9300	0
608	20240909	111800	25504600	9300	9300	9300	9300	0
609	20240909	111700	25504600	9300	9300	9300	9300	0
610	20240909	111600	25504600	9300	9370	9370	9300	114
611	20240909	111500	24437120	9350	9350	9350	9350	1
612	20240909	111400	24427770	9340	9340	9340	9340	2
613	20240909	111300	24409090	9330	9330	9330	9330	0
614	20240909	111200	24409090	9330	9330	9330	9330	0
615	20240909	111100	24409090	9330	9330	9330	9330	0
616	20240909	111000	24409090	9330	9330	9330	9330	0
617	20240909	110900	24409090	9330	9330	9330	9330	0
618	20240909	110800	24409090	9330	9330	9330	9330	0
619	20240909	110700	24409090	9330	9330	9330	9330	0
620	20240909	110600	24409090	9330	9330	9330	9330	0
621	20240909	110500	24409090	9330	9330	9330	9330	0
622	20240909	110400	24409090	9330	9330	9330	9330	0
623	20240909	110300	24409090	9330	9330	9330	9330	0
624	20240909	110200	24409090	9330	9330	9330	9330	0
625	20240909	110100	24409090	9330	9330	9330	9330	0
626	20240909	110000	24409090	9330	9330	9330	9330	0
627	20240909	105900	24409090	9330	9330	9330	9330	0
628	20240909	105800	24409090	9330	9330	9330	9330	0
629	20240909	105700	24409090	9330	9330	9330	9330	0
630	20240909	105600	24409090	9330	9330	9330	9330	0
631	20240909	105500	24409090	9330	9330	9330	9330	0
632	20240909	105400	24409090	9330	9330	9330	9330	0
633	20240909	105300	24409090	9330	9330	9330	9330	0
634	20240909	105200	24409090	9330	9330	9330	9330	2
635	20240909	105100	24390430	9250	9250	9250	9250	0
636	20240909	105000	24390430	9250	9250	9250	9250	0
637	20240909	104900	24390430	9250	9250	9250	9250	0
638	20240909	104800	24390430	9250	9250	9250	9250	0
639	20240909	104700	24390430	9250	9250	9250	9250	0
640	20240909	104600	24390430	9250	9250	9250	9250	0
641	20240909	104500	24390430	9250	9250	9250	9250	0
642	20240909	104400	24390430	9250	9250	9250	9250	8
643	20240909	104300	24316430	9320	9320	9320	9320	0
644	20240909	104200	24316430	9320	9320	9320	9320	0
645	20240909	104100	24316430	9320	9320	9320	9320	0
646	20240909	104000	24316430	9320	9320	9320	9320	0
647	20240909	103900	24316430	9320	9320	9320	9320	0
648	20240909	103800	24316430	9320	9320	9320	9320	14
649	20240909	103700	24185950	9320	9320	9320	9320	0
650	20240909	103600	24185950	9320	9320	9320	9320	0
651	20240909	103500	24185950	9320	9320	9320	9320	0
652	20240909	103400	24185950	9320	9320	9320	9320	0
653	20240909	103300	24185950	9320	9320	9320	9320	0
654	20240909	103200	24185950	9320	9320	9320	9320	0
655	20240909	103100	24185950	9320	9320	9320	9320	0
656	20240909	103000	24185950	9320	9320	9320	9320	0
657	20240909	102900	24185950	9320	9320	9320	9320	0
658	20240909	102800	24185950	9320	9320	9320	9320	1
659	20240909	102700	24176630	9210	9210	9210	9210	0
660	20240909	102600	24176630	9210	9210	9210	9210	0
661	20240909	102500	24176630	9210	9210	9210	9210	0
662	20240909	102400	24176630	9210	9210	9210	9210	0
663	20240909	102300	24176630	9210	9210	9210	9210	41
664	20240909	102200	23799020	9270	9270	9270	9270	0
665	20240909	102100	23799020	9270	9270	9270	9270	0
666	20240909	102000	23799020	9270	9270	9270	9270	0
667	20240909	101900	23799020	9270	9270	9270	9270	0
668	20240909	101800	23799020	9270	9270	9270	9270	1
669	20240909	101700	23789750	9280	9280	9280	9280	0
670	20240909	101600	23789750	9280	9280	9280	9280	4
671	20240909	101500	23752630	9290	9290	9290	9290	0
672	20240909	101400	23752630	9290	9290	9290	9290	0
673	20240909	101300	23752630	9290	9290	9290	9290	0
674	20240909	101200	23752630	9290	9290	9290	9290	0
675	20240909	101100	23752630	9290	9290	9290	9290	0
676	20240909	101000	23752630	9290	9290	9290	9290	0
677	20240909	100900	23752630	9290	9290	9290	9290	0
678	20240909	100800	23752630	9290	9290	9290	9290	0
679	20240909	100700	23752630	9290	9290	9290	9290	0
680	20240909	100600	23752630	9290	9290	9290	9290	0
681	20240909	100500	23752630	9290	9290	9290	9290	1
682	20240909	100400	23743340	9250	9250	9250	9250	1
683	20240909	100300	23734090	9250	9250	9250	9250	15
684	20240909	100200	23595340	9230	9230	9230	9230	0
685	20240909	100100	23595340	9230	9230	9230	9230	0
686	20240909	100000	23595340	9230	9230	9230	9230	4
687	20240909	095900	23558420	9230	9230	9230	9230	1
688	20240909	095800	23549190	9230	9240	9240	9170	585
689	20240909	095700	18170070	9310	9310	9310	9310	0
690	20240909	095600	18170070	9310	9310	9310	9310	0
691	20240909	095500	18170070	9310	9310	9310	9310	0
692	20240909	095400	18170070	9310	9310	9310	9310	0
693	20240909	095300	18170070	9310	9310	9310	9310	0
694	20240909	095200	18170070	9310	9310	9310	9310	0
695	20240909	095100	18170070	9310	9230	9310	9230	355
696	20240909	095000	14865180	9230	9230	9230	9230	3
697	20240909	094900	14837490	9310	9310	9310	9310	0
698	20240909	094800	14837490	9310	9310	9310	9310	0
699	20240909	094700	14837490	9310	9310	9310	9310	0
700	20240909	094600	14837490	9310	9310	9310	9310	55
701	20240909	094500	14325440	9310	9300	9310	9300	45
702	20240909	094400	13906690	9310	9310	9310	9310	10
703	20240909	094300	13813590	9400	9400	9400	9400	1
704	20240909	094200	13804190	9400	9400	9400	9400	1
705	20240909	094100	13794790	9500	9500	9500	9500	0
706	20240909	094000	13794790	9500	9500	9500	9500	0
707	20240909	093900	13794790	9500	9500	9500	9500	0
708	20240909	093800	13794790	9500	9500	9500	9500	0
709	20240909	093700	13794790	9500	9500	9500	9500	0
710	20240909	093600	13794790	9500	9500	9500	9500	0
711	20240909	093500	13794790	9500	9500	9500	9500	0
712	20240909	093400	13794790	9500	9500	9500	9500	0
713	20240909	093300	13794790	9500	9500	9500	9500	0
714	20240909	093200	13794790	9500	9500	9500	9500	0
715	20240909	093100	13794790	9500	9500	9500	9500	0
716	20240909	093000	13794790	9500	9500	9500	9500	0
717	20240909	092900	13794790	9500	9500	9500	9500	0
718	20240909	092800	13794790	9500	9420	9500	9420	100
719	20240909	092700	12850580	9420	9420	9420	9420	0
720	20240909	092600	12850580	9420	9370	9420	9370	200
721	20240909	092500	10968870	9410	9410	9410	9410	0
722	20240909	092400	10968870	9410	9410	9410	9410	0
723	20240909	092300	10968870	9410	9410	9410	9410	0
724	20240909	092200	10968870	9410	9410	9410	9410	0
725	20240909	092100	10968870	9410	9410	9410	9410	0
726	20240909	092000	10968870	9410	9410	9410	9410	0
727	20240909	091900	10968870	9410	9410	9410	9410	0
728	20240909	091800	10968870	9410	9410	9410	9410	0
729	20240909	091700	10968870	9410	9410	9410	9410	0
730	20240909	091600	10968870	9410	9410	9410	9410	0
731	20240909	091500	10968870	9410	9410	9410	9410	0
732	20240909	091400	10968870	9410	9410	9410	9410	0
733	20240909	091300	10968870	9410	9410	9410	9410	0
734	20240909	091200	10968870	9410	9410	9410	9410	0
735	20240909	091100	10968870	9410	9410	9410	9410	0
736	20240909	091000	10968870	9410	9400	9410	9400	5
737	20240909	090900	10921830	9200	9200	9200	9200	64
738	20240909	090800	10333030	9200	9200	9200	9200	0
739	20240909	090700	10333030	9200	9200	9200	9200	0
740	20240909	090600	10333030	9200	9200	9200	9200	0
741	20240909	090500	10333030	9200	9200	9200	9200	0
742	20240909	090400	10333030	9200	9200	9200	9200	0
743	20240909	090300	10333030	9200	9200	9200	9200	0
744	20240909	090200	10333030	9200	9200	9200	9200	420
745	20240909	090100	6469030	9200	9060	9200	9060	379
746	20240909	090000	3021150	9200	9050	9200	9050	333