KissMeData/250000/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204600	164403030	9820	9820	9820	9820	291
3	20240912	204500	164403030	9820	9820	9820	9820	0
4	20240912	204400	164403030	9820	9820	9820	9820	0
5	20240912	204300	164403030	9820	9820	9820	9820	0
6	20240912	204200	164403030	9820	9820	9820	9820	0
7	20240912	204100	164403030	9820	9820	9820	9820	0
8	20240912	204000	164403030	9820	9820	9820	9820	0
9	20240912	203900	164403030	9820	9820	9820	9820	0
10	20240912	203800	164403030	9820	9820	9820	9820	0
11	20240912	203700	164403030	9820	9820	9820	9820	0
12	20240912	203600	164403030	9820	9820	9820	9820	0
13	20240912	203500	164403030	9820	9820	9820	9820	0
14	20240912	203400	164403030	9820	9820	9820	9820	0
15	20240912	203300	164403030	9820	9820	9820	9820	0
16	20240912	203200	164403030	9820	9820	9820	9820	0
17	20240912	203100	164403030	9820	9820	9820	9820	0
18	20240912	203000	164403030	9820	9820	9820	9820	0
19	20240912	202900	164403030	9820	9820	9820	9820	0
20	20240912	202800	164403030	9820	9820	9820	9820	0
21	20240912	202700	164403030	9820	9820	9820	9820	0
22	20240912	202600	164403030	9820	9820	9820	9820	0
23	20240912	202500	164403030	9820	9820	9820	9820	0
24	20240912	202400	164403030	9820	9820	9820	9820	0
25	20240912	202300	164403030	9820	9820	9820	9820	0
26	20240912	202200	164403030	9820	9820	9820	9820	0
27	20240912	202100	164403030	9820	9820	9820	9820	0
28	20240912	202000	164403030	9820	9820	9820	9820	0
29	20240912	201900	164403030	9820	9820	9820	9820	0
30	20240912	201800	164403030	9820	9820	9820	9820	0
31	20240912	201700	164403030	9820	9820	9820	9820	0
32	20240912	201600	164403030	9820	9820	9820	9820	291
33	20240912	201500	164403030	9820	9820	9820	9820	0
34	20240912	201400	164403030	9820	9820	9820	9820	0
35	20240912	201300	164403030	9820	9820	9820	9820	0
36	20240912	201200	164403030	9820	9820	9820	9820	0
37	20240912	201100	164403030	9820	9820	9820	9820	0
38	20240912	201000	164403030	9820	9820	9820	9820	0
39	20240912	200900	164403030	9820	9820	9820	9820	0
40	20240912	200800	164403030	9820	9820	9820	9820	0
41	20240912	200700	164403030	9820	9820	9820	9820	0
42	20240912	200600	164403030	9820	9820	9820	9820	0
43	20240912	200500	164403030	9820	9820	9820	9820	0
44	20240912	200400	164403030	9820	9820	9820	9820	0
45	20240912	200300	164403030	9820	9820	9820	9820	0
46	20240912	200200	164403030	9820	9820	9820	9820	0
47	20240912	200100	164403030	9820	9820	9820	9820	0
48	20240912	200000	164403030	9820	9820	9820	9820	0
49	20240912	195900	164403030	9820	9820	9820	9820	0
50	20240912	195800	164403030	9820	9820	9820	9820	0
51	20240912	195700	164403030	9820	9820	9820	9820	0
52	20240912	195600	164403030	9820	9820	9820	9820	0
53	20240912	195500	164403030	9820	9820	9820	9820	0
54	20240912	195400	164403030	9820	9820	9820	9820	0
55	20240912	195300	164403030	9820	9820	9820	9820	0
56	20240912	195200	164403030	9820	9820	9820	9820	0
57	20240912	195100	164403030	9820	9820	9820	9820	0
58	20240912	195000	164403030	9820	9820	9820	9820	0
59	20240912	194900	164403030	9820	9820	9820	9820	0
60	20240912	194800	164403030	9820	9820	9820	9820	0
61	20240912	194700	164403030	9820	9820	9820	9820	0
62	20240912	194600	164403030	9820	9820	9820	9820	291
63	20240912	194500	164403030	9820	9820	9820	9820	0
64	20240912	194400	164403030	9820	9820	9820	9820	0
65	20240912	194300	164403030	9820	9820	9820	9820	0
66	20240912	194200	164403030	9820	9820	9820	9820	0
67	20240912	194100	164403030	9820	9820	9820	9820	0
68	20240912	194000	164403030	9820	9820	9820	9820	0
69	20240912	193900	164403030	9820	9820	9820	9820	0
70	20240912	193800	164403030	9820	9820	9820	9820	0
71	20240912	193700	164403030	9820	9820	9820	9820	0
72	20240912	193600	164403030	9820	9820	9820	9820	0
73	20240912	193500	164403030	9820	9820	9820	9820	0
74	20240912	193400	164403030	9820	9820	9820	9820	0
75	20240912	193300	164403030	9820	9820	9820	9820	0
76	20240912	193200	164403030	9820	9820	9820	9820	0
77	20240912	193100	164403030	9820	9820	9820	9820	0
78	20240912	193000	164403030	9820	9820	9820	9820	0
79	20240912	192900	164403030	9820	9820	9820	9820	0
80	20240912	192800	164403030	9820	9820	9820	9820	0
81	20240912	192700	164403030	9820	9820	9820	9820	0
82	20240912	192600	164403030	9820	9820	9820	9820	0
83	20240912	192500	164403030	9820	9820	9820	9820	0
84	20240912	192400	164403030	9820	9820	9820	9820	0
85	20240912	192300	164403030	9820	9820	9820	9820	0
86	20240912	192200	164403030	9820	9820	9820	9820	0
87	20240912	192100	164403030	9820	9820	9820	9820	0
88	20240912	192000	164403030	9820	9820	9820	9820	0
89	20240912	191900	164403030	9820	9820	9820	9820	0
90	20240912	191800	164403030	9820	9820	9820	9820	0
91	20240912	191700	164403030	9820	9820	9820	9820	0
92	20240912	191600	164403030	9820	9820	9820	9820	291
93	20240912	191500	164403030	9820	9820	9820	9820	0
94	20240912	191400	164403030	9820	9820	9820	9820	0
95	20240912	191300	164403030	9820	9820	9820	9820	0
96	20240912	191200	164403030	9820	9820	9820	9820	0
97	20240912	191100	164403030	9820	9820	9820	9820	0
98	20240912	191000	164403030	9820	9820	9820	9820	0
99	20240912	190900	164403030	9820	9820	9820	9820	0
100	20240912	190800	164403030	9820	9820	9820	9820	0
101	20240912	190700	164403030	9820	9820	9820	9820	0
102	20240912	190600	164403030	9820	9820	9820	9820	0
103	20240912	190500	164403030	9820	9820	9820	9820	0
104	20240912	190400	164403030	9820	9820	9820	9820	0
105	20240912	190300	164403030	9820	9820	9820	9820	0
106	20240912	190200	164403030	9820	9820	9820	9820	0
107	20240912	190100	164403030	9820	9820	9820	9820	0
108	20240912	190000	164403030	9820	9820	9820	9820	0
109	20240912	185900	164403030	9820	9820	9820	9820	0
110	20240912	185800	164403030	9820	9820	9820	9820	0
111	20240912	185700	164403030	9820	9820	9820	9820	0
112	20240912	185600	164403030	9820	9820	9820	9820	0
113	20240912	185500	164403030	9820	9820	9820	9820	0
114	20240912	185400	164403030	9820	9820	9820	9820	0
115	20240912	185300	164403030	9820	9820	9820	9820	0
116	20240912	185200	164403030	9820	9820	9820	9820	0
117	20240912	185100	164403030	9820	9820	9820	9820	0
118	20240912	185000	164403030	9820	9820	9820	9820	0
119	20240912	184900	164403030	9820	9820	9820	9820	0
120	20240912	184800	164403030	9820	9820	9820	9820	0
121	20240912	184700	164403030	9820	9820	9820	9820	0
122	20240912	184600	164403030	9820	9820	9820	9820	291
123	20240912	184500	164403030	9820	9820	9820	9820	0
124	20240912	184400	164403030	9820	9820	9820	9820	0
125	20240912	184300	164403030	9820	9820	9820	9820	0
126	20240912	184200	164403030	9820	9820	9820	9820	0
127	20240912	184100	164403030	9820	9820	9820	9820	0
128	20240912	184000	164403030	9820	9820	9820	9820	0
129	20240912	183900	164403030	9820	9820	9820	9820	0
130	20240912	183800	164403030	9820	9820	9820	9820	0
131	20240912	183700	164403030	9820	9820	9820	9820	0
132	20240912	183600	164403030	9820	9820	9820	9820	0
133	20240912	183500	164403030	9820	9820	9820	9820	0
134	20240912	183400	164403030	9820	9820	9820	9820	0
135	20240912	183300	164403030	9820	9820	9820	9820	0
136	20240912	183200	164403030	9820	9820	9820	9820	0
137	20240912	183100	164403030	9820	9820	9820	9820	0
138	20240912	183000	164403030	9820	9820	9820	9820	0
139	20240912	182900	164403030	9820	9820	9820	9820	0
140	20240912	182800	164403030	9820	9820	9820	9820	0
141	20240912	182700	164403030	9820	9820	9820	9820	0
142	20240912	182600	164403030	9820	9820	9820	9820	0
143	20240912	182500	164403030	9820	9820	9820	9820	0
144	20240912	182400	164403030	9820	9820	9820	9820	0
145	20240912	182300	164403030	9820	9820	9820	9820	0
146	20240912	182200	164403030	9820	9820	9820	9820	0
147	20240912	182100	164403030	9820	9820	9820	9820	0
148	20240912	182000	164403030	9820	9820	9820	9820	0
149	20240912	181900	164403030	9820	9820	9820	9820	0
150	20240912	181800	164403030	9820	9820	9820	9820	0
151	20240912	181700	164403030	9820	9820	9820	9820	0
152	20240912	181600	164403030	9820	9820	9820	9820	291
153	20240912	181500	164403030	9820	9820	9820	9820	0
154	20240912	181400	164403030	9820	9820	9820	9820	0
155	20240912	181300	164403030	9820	9820	9820	9820	0
156	20240912	181200	164403030	9820	9820	9820	9820	0
157	20240912	181100	164403030	9820	9820	9820	9820	0
158	20240912	181000	164403030	9820	9820	9820	9820	0
159	20240912	180900	164403030	9820	9820	9820	9820	0
160	20240912	180800	164403030	9820	9820	9820	9820	0
161	20240912	180700	164403030	9820	9820	9820	9820	0
162	20240912	180600	164403030	9820	9820	9820	9820	0
163	20240912	180500	164403030	9820	9820	9820	9820	0
164	20240912	180400	164403030	9820	9820	9820	9820	0
165	20240912	180300	164403030	9820	9820	9820	9820	0
166	20240912	180200	164403030	9820	9820	9820	9820	0
167	20240912	180100	164403030	9820	9820	9820	9820	0
168	20240912	180000	164403030	9820	9820	9820	9820	0
169	20240912	175900	164403030	9820	9820	9820	9820	0
170	20240912	175800	164403030	9820	9820	9820	9820	0
171	20240912	175700	164403030	9820	9820	9820	9820	0
172	20240912	175600	164403030	9820	9820	9820	9820	0
173	20240912	175500	164403030	9820	9820	9820	9820	0
174	20240912	175400	164403030	9820	9820	9820	9820	0
175	20240912	175300	164403030	9820	9820	9820	9820	0
176	20240912	175200	164403030	9820	9820	9820	9820	0
177	20240912	175100	164403030	9820	9820	9820	9820	0
178	20240912	175000	164403030	9820	9820	9820	9820	0
179	20240912	174900	164403030	9820	9820	9820	9820	0
180	20240912	174800	164403030	9820	9820	9820	9820	0
181	20240912	174700	164403030	9820	9820	9820	9820	0
182	20240912	174600	164403030	9820	9820	9820	9820	291
183	20240912	174500	164403030	9820	9820	9820	9820	0
184	20240912	174400	164403030	9820	9820	9820	9820	0
185	20240912	174300	164403030	9820	9820	9820	9820	0
186	20240912	174200	164403030	9820	9820	9820	9820	0
187	20240912	174100	164403030	9820	9820	9820	9820	0
188	20240912	174000	164403030	9820	9820	9820	9820	0
189	20240912	173900	164403030	9820	9820	9820	9820	0
190	20240912	173800	164403030	9820	9820	9820	9820	0
191	20240912	173700	164403030	9820	9820	9820	9820	0
192	20240912	173600	164403030	9820	9820	9820	9820	0
193	20240912	173500	164403030	9820	9820	9820	9820	0
194	20240912	173400	164403030	9820	9820	9820	9820	0
195	20240912	173300	164403030	9820	9820	9820	9820	0
196	20240912	173200	164403030	9820	9820	9820	9820	0
197	20240912	173100	164403030	9820	9820	9820	9820	0
198	20240912	173000	164403030	9820	9820	9820	9820	0
199	20240912	172900	164403030	9820	9820	9820	9820	0
200	20240912	172800	164403030	9820	9820	9820	9820	0
201	20240912	172700	164403030	9820	9820	9820	9820	0
202	20240912	172600	164403030	9820	9820	9820	9820	0
203	20240912	172500	164403030	9820	9820	9820	9820	0
204	20240912	172400	164403030	9820	9820	9820	9820	0
205	20240912	172300	164403030	9820	9820	9820	9820	0
206	20240912	172200	164403030	9820	9820	9820	9820	0
207	20240912	172100	164403030	9820	9820	9820	9820	0
208	20240912	172000	164403030	9820	9820	9820	9820	0
209	20240912	171900	164403030	9820	9820	9820	9820	0
210	20240912	171800	164403030	9820	9820	9820	9820	0
211	20240912	171700	164403030	9820	9820	9820	9820	0
212	20240912	171600	164403030	9820	9820	9820	9820	291
213	20240912	171500	164403030	9820	9820	9820	9820	0
214	20240912	171400	164403030	9820	9820	9820	9820	0
215	20240912	171300	164403030	9820	9820	9820	9820	0
216	20240912	171200	164403030	9820	9820	9820	9820	0
217	20240912	171100	164403030	9820	9820	9820	9820	0
218	20240912	171000	164403030	9820	9820	9820	9820	0
219	20240912	170900	164403030	9820	9820	9820	9820	0
220	20240912	170800	164403030	9820	9820	9820	9820	0
221	20240912	170700	164403030	9820	9820	9820	9820	0
222	20240912	170600	164403030	9820	9820	9820	9820	0
223	20240912	170500	164403030	9820	9820	9820	9820	0
224	20240912	170400	164403030	9820	9820	9820	9820	0
225	20240912	170300	164403030	9820	9820	9820	9820	0
226	20240912	170200	164403030	9820	9820	9820	9820	0
227	20240912	170100	164403030	9820	9820	9820	9820	0
228	20240912	170000	164403030	9820	9820	9820	9820	0
229	20240912	165900	164403030	9820	9820	9820	9820	0
230	20240912	165800	164403030	9820	9820	9820	9820	0
231	20240912	165700	164403030	9820	9820	9820	9820	0
232	20240912	165600	164403030	9820	9820	9820	9820	0
233	20240912	165500	164403030	9820	9820	9820	9820	0
234	20240912	165400	164403030	9820	9820	9820	9820	0
235	20240912	165300	164403030	9820	9820	9820	9820	0
236	20240912	165200	164403030	9820	9820	9820	9820	0
237	20240912	165100	164403030	9820	9820	9820	9820	0
238	20240912	165000	164403030	9820	9820	9820	9820	0
239	20240912	164900	164403030	9820	9820	9820	9820	0
240	20240912	164800	164403030	9820	9820	9820	9820	0
241	20240912	164700	164403030	9820	9820	9820	9820	0
242	20240912	164600	164403030	9820	9820	9820	9820	291
243	20240912	164500	164403030	9820	9820	9820	9820	0
244	20240912	164400	164403030	9820	9820	9820	9820	0
245	20240912	164300	164403030	9820	9820	9820	9820	0
246	20240912	164200	164403030	9820	9820	9820	9820	0
247	20240912	164100	164403030	9820	9820	9820	9820	0
248	20240912	164000	164403030	9820	9820	9820	9820	0
249	20240912	163900	164403030	9820	9820	9820	9820	0
250	20240912	163800	164403030	9820	9820	9820	9820	0
251	20240912	163700	164403030	9820	9820	9820	9820	0
252	20240912	163600	164403030	9820	9820	9820	9820	0
253	20240912	163500	164403030	9820	9820	9820	9820	0
254	20240912	163400	164403030	9820	9820	9820	9820	0
255	20240912	163300	164403030	9820	9820	9820	9820	0
256	20240912	163200	164403030	9820	9820	9820	9820	0
257	20240912	163100	164403030	9820	9820	9820	9820	0
258	20240912	163000	164403030	9820	9820	9820	9820	0
259	20240912	162900	164403030	9820	9820	9820	9820	0
260	20240912	162800	164403030	9820	9820	9820	9820	0
261	20240912	162700	164403030	9820	9820	9820	9820	0
262	20240912	162600	164403030	9820	9820	9820	9820	0
263	20240912	162500	164403030	9820	9820	9820	9820	0
264	20240912	162400	164403030	9820	9820	9820	9820	0
265	20240912	162300	164403030	9820	9820	9820	9820	0
266	20240912	162200	164403030	9820	9820	9820	9820	0
267	20240912	162100	164403030	9820	9820	9820	9820	0
268	20240912	162000	164403030	9820	9820	9820	9820	0
269	20240912	161900	164403030	9820	9820	9820	9820	0
270	20240912	161800	164403030	9820	9820	9820	9820	0
271	20240912	161700	164403030	9820	9820	9820	9820	0
272	20240912	161600	164403030	9820	9820	9820	9820	291
273	20240912	161500	164403030	9820	9820	9820	9820	0
274	20240912	161400	164403030	9820	9820	9820	9820	0
275	20240912	161300	164403030	9820	9820	9820	9820	0
276	20240912	161200	164403030	9820	9820	9820	9820	0
277	20240912	161100	164403030	9820	9820	9820	9820	0
278	20240912	161000	164403030	9820	9820	9820	9820	0
279	20240912	160900	164403030	9820	9820	9820	9820	0
280	20240912	160800	164403030	9820	9820	9820	9820	0
281	20240912	160700	164403030	9820	9820	9820	9820	0
282	20240912	160600	164403030	9820	9820	9820	9820	0
283	20240912	160500	164403030	9820	9820	9820	9820	0
284	20240912	160400	164403030	9820	9820	9820	9820	0
285	20240912	160300	164403030	9820	9820	9820	9820	0
286	20240912	160200	164403030	9820	9820	9820	9820	0
287	20240912	160100	164403030	9820	9820	9820	9820	0
288	20240912	160000	164403030	9820	9820	9820	9820	0
289	20240912	155900	164403030	9820	9820	9820	9820	0
290	20240912	155800	164403030	9820	9820	9820	9820	0
291	20240912	155700	164403030	9820	9820	9820	9820	0
292	20240912	155600	164403030	9820	9820	9820	9820	0
293	20240912	155500	164403030	9820	9820	9820	9820	0
294	20240912	155400	164403030	9820	9820	9820	9820	0
295	20240912	155300	164403030	9820	9820	9820	9820	0
296	20240912	155200	164403030	9820	9820	9820	9820	0
297	20240912	155100	164403030	9820	9820	9820	9820	0
298	20240912	155000	164403030	9820	9820	9820	9820	0
299	20240912	154900	164403030	9820	9820	9820	9820	0
300	20240912	154800	164403030	9820	9820	9820	9820	0
301	20240912	154700	164403030	9820	9820	9820	9820	0
302	20240912	154600	164403030	9820	9820	9820	9820	291
303	20240912	154500	164403030	9820	9820	9820	9820	0
304	20240912	154400	164403030	9820	9820	9820	9820	0
305	20240912	154300	164403030	9820	9820	9820	9820	0
306	20240912	154200	164403030	9820	9820	9820	9820	0
307	20240912	154100	164403030	9820	9820	9820	9820	0
308	20240912	154000	164403030	9820	9820	9820	9820	0
309	20240912	153900	164403030	9820	9820	9820	9820	0
310	20240912	153800	164403030	9820	9820	9820	9820	0
311	20240912	153700	164403030	9820	9820	9820	9820	0
312	20240912	153600	164403030	9820	9820	9820	9820	0
313	20240912	153500	164403030	9820	9820	9820	9820	0
314	20240912	153400	164403030	9820	9820	9820	9820	0
315	20240912	153300	164403030	9820	9820	9820	9820	0
316	20240912	153200	164403030	9820	9820	9820	9820	0
317	20240912	153100	164403030	9820	9820	9820	9820	0
318	20240912	153000	164403030	9820	9820	9820	9820	291
319	20240912	152900	161545410	9820	9820	9820	9820	0
320	20240912	152800	161545410	9820	9820	9820	9820	0
321	20240912	152700	161545410	9820	9820	9820	9820	0
322	20240912	152600	161545410	9820	9820	9820	9820	0
323	20240912	152500	161545410	9820	9820	9820	9820	0
324	20240912	152400	161545410	9820	9820	9820	9820	0
325	20240912	152300	161545410	9820	9820	9820	9820	0
326	20240912	152200	161545410	9820	9820	9820	9820	0
327	20240912	152100	161545410	9820	9820	9820	9820	0
328	20240912	152000	161545410	9820	9820	9820	9820	0
329	20240912	151900	161545410	9820	9820	9820	9820	0
330	20240912	151800	161545410	9820	9820	9820	9820	0
331	20240912	151700	161545410	9820	9820	9820	9820	84
332	20240912	151600	160720530	9810	9810	9810	9810	44
333	20240912	151500	160288890	9860	9860	9860	9860	0
334	20240912	151400	160288890	9860	9860	9860	9860	0
335	20240912	151300	160288890	9860	9850	9860	9850	351
336	20240912	151200	156830040	9840	9840	9840	9840	33
337	20240912	151100	156505320	9790	9790	9790	9790	0
338	20240912	151000	156505320	9790	9790	9790	9790	83
339	20240912	150900	155692750	9760	9760	9760	9760	0
340	20240912	150800	155692750	9760	9760	9760	9760	0
341	20240912	150700	155692750	9760	9760	9760	9760	0
342	20240912	150600	155692750	9760	9760	9760	9760	0
343	20240912	150500	155692750	9760	9760	9760	9760	0
344	20240912	150400	155692750	9760	9760	9760	9760	0
345	20240912	150300	155692750	9760	9760	9760	9760	0
346	20240912	150200	155692750	9760	9760	9760	9760	0
347	20240912	150100	155692750	9760	9760	9760	9760	0
348	20240912	150000	155692750	9760	9760	9760	9760	0
349	20240912	145900	155692750	9760	9760	9760	9760	0
350	20240912	145800	155692750	9760	9760	9760	9760	0
351	20240912	145700	155692750	9760	9760	9760	9760	0
352	20240912	145600	155692750	9760	9760	9760	9760	0
353	20240912	145500	155692750	9760	9760	9760	9760	0
354	20240912	145400	155692750	9760	9760	9760	9760	0
355	20240912	145300	155692750	9760	9760	9760	9760	0
356	20240912	145200	155692750	9760	9770	9770	9760	190
357	20240912	145100	153836950	9770	9770	9770	9770	100
358	20240912	145000	152859950	9770	9770	9770	9770	0
359	20240912	144900	152859950	9770	9770	9770	9770	100
360	20240912	144800	151882950	9780	9780	9780	9780	500
361	20240912	144700	146992950	9820	9790	9820	9790	260
362	20240912	144600	144445750	9820	9820	9820	9820	0
363	20240912	144500	144445750	9820	9820	9820	9820	0
364	20240912	144400	144445750	9820	9820	9820	9820	0
365	20240912	144300	144445750	9820	9820	9820	9820	0
366	20240912	144200	144445750	9820	9820	9820	9820	0
367	20240912	144100	144445750	9820	9820	9820	9820	42
368	20240912	144000	144033310	9840	9840	9840	9840	0
369	20240912	143900	144033310	9840	9840	9840	9840	0
370	20240912	143800	144033310	9840	9840	9840	9840	0
371	20240912	143700	144033310	9840	9840	9840	9840	0
372	20240912	143600	144033310	9840	9840	9840	9840	0
373	20240912	143500	144033310	9840	9840	9840	9840	0
374	20240912	143400	144033310	9840	9840	9840	9840	0
375	20240912	143300	144033310	9840	9840	9840	9840	10
376	20240912	143200	143934910	9840	9840	9840	9840	0
377	20240912	143100	143934910	9840	9840	9840	9840	0
378	20240912	143000	143934910	9840	9830	9840	9830	25
379	20240912	142900	143689130	9830	9830	9830	9830	0
380	20240912	142800	143689130	9830	9830	9830	9830	0
381	20240912	142700	143689130	9830	9830	9830	9830	0
382	20240912	142600	143689130	9830	9830	9830	9830	5
383	20240912	142500	143639980	9830	9830	9830	9830	0
384	20240912	142400	143639980	9830	9830	9830	9830	0
385	20240912	142300	143639980	9830	9830	9830	9830	0
386	20240912	142200	143639980	9830	9830	9830	9830	20
387	20240912	142100	143443380	9830	9830	9830	9830	0
388	20240912	142000	143443380	9830	9830	9830	9830	0
389	20240912	141900	143443380	9830	9830	9830	9830	0
390	20240912	141800	143443380	9830	9830	9830	9830	0
391	20240912	141700	143443380	9830	9830	9830	9830	0
392	20240912	141600	143443380	9830	9830	9830	9830	100
393	20240912	141500	142460380	9830	9830	9830	9830	5
394	20240912	141400	142411230	9870	9850	9870	9850	333
395	20240912	141300	139126810	9820	9820	9820	9820	290
396	20240912	141200	136279010	9810	9810	9810	9810	0
397	20240912	141100	136279010	9810	9810	9810	9810	0
398	20240912	141000	136279010	9810	9810	9810	9810	0
399	20240912	140900	136279010	9810	9810	9810	9810	10
400	20240912	140800	136180910	9820	9820	9820	9820	0
401	20240912	140700	136180910	9820	9820	9820	9820	0
402	20240912	140600	136180910	9820	9820	9820	9820	0
403	20240912	140500	136180910	9820	9820	9820	9820	0
404	20240912	140400	136180910	9820	9820	9820	9820	0
405	20240912	140300	136180910	9820	9820	9820	9820	0
406	20240912	140200	136180910	9820	9820	9820	9820	0
407	20240912	140100	136180910	9820	9820	9820	9820	0
408	20240912	140000	136180910	9820	9820	9820	9820	0
409	20240912	135900	136180910	9820	9820	9820	9820	0
410	20240912	135800	136180910	9820	9820	9820	9820	0
411	20240912	135700	136180910	9820	9820	9820	9820	0
412	20240912	135600	136180910	9820	9820	9820	9820	0
413	20240912	135500	136180910	9820	9820	9820	9820	0
414	20240912	135400	136180910	9820	9820	9820	9820	10
415	20240912	135300	136082710	9810	9810	9810	9810	0
416	20240912	135200	136082710	9810	9820	9820	9810	101
417	20240912	135100	135090900	9820	9820	9820	9820	9
418	20240912	135000	135002520	9820	9820	9820	9820	1
419	20240912	134900	134992700	9810	9810	9810	9810	45
420	20240912	134800	134551250	9880	9880	9880	9880	10
421	20240912	134700	134452450	9880	9790	9880	9790	3924
422	20240912	134600	95801470	9770	9770	9770	9770	0
423	20240912	134500	95801470	9770	9770	9770	9770	51
424	20240912	134400	95303200	9780	9780	9780	9780	0
425	20240912	134300	95303200	9780	9780	9780	9780	0
426	20240912	134200	95303200	9780	9780	9780	9780	0
427	20240912	134100	95303200	9780	9780	9780	9780	0
428	20240912	134000	95303200	9780	9780	9780	9780	0
429	20240912	133900	95303200	9780	9780	9780	9780	0
430	20240912	133800	95303200	9780	9780	9780	9780	243
431	20240912	133700	92926660	9780	9780	9780	9780	200
432	20240912	133600	90970660	9780	9780	9780	9780	70
433	20240912	133500	90286060	9780	9780	9780	9780	0
434	20240912	133400	90286060	9780	9780	9780	9780	0
435	20240912	133300	90286060	9780	9780	9780	9780	0
436	20240912	133200	90286060	9780	9780	9780	9780	0
437	20240912	133100	90286060	9780	9780	9780	9780	0
438	20240912	133000	90286060	9780	9780	9780	9780	0
439	20240912	132900	90286060	9780	9780	9780	9780	0
440	20240912	132800	90286060	9780	9780	9780	9780	0
441	20240912	132700	90286060	9780	9780	9780	9780	0
442	20240912	132600	90286060	9780	9780	9780	9780	1
443	20240912	132500	90276280	9790	9790	9790	9790	0
444	20240912	132400	90276280	9790	9790	9790	9790	0
445	20240912	132300	90276280	9790	9790	9790	9790	0
446	20240912	132200	90276280	9790	9790	9790	9790	0
447	20240912	132100	90276280	9790	9790	9790	9790	0
448	20240912	132000	90276280	9790	9790	9790	9790	0
449	20240912	131900	90276280	9790	9790	9790	9790	0
450	20240912	131800	90276280	9790	9790	9790	9790	0
451	20240912	131700	90276280	9790	9790	9790	9790	0
452	20240912	131600	90276280	9790	9790	9790	9790	0
453	20240912	131500	90276280	9790	9790	9790	9790	0
454	20240912	131400	90276280	9790	9790	9790	9790	0
455	20240912	131300	90276280	9790	9790	9790	9790	0
456	20240912	131200	90276280	9790	9790	9790	9790	0
457	20240912	131100	90276280	9790	9790	9790	9790	0
458	20240912	131000	90276280	9790	9790	9790	9790	0
459	20240912	130900	90276280	9790	9790	9790	9790	0
460	20240912	130800	90276280	9790	9790	9790	9790	0
461	20240912	130700	90276280	9790	9790	9790	9790	0
462	20240912	130600	90276280	9790	9790	9790	9790	0
463	20240912	130500	90276280	9790	9790	9790	9790	0
464	20240912	130400	90276280	9790	9790	9790	9790	0
465	20240912	130300	90276280	9790	9790	9790	9790	0
466	20240912	130200	90276280	9790	9790	9790	9790	0
467	20240912	130100	90276280	9790	9790	9790	9790	0
468	20240912	130000	90276280	9790	9790	9790	9790	0
469	20240912	125900	90276280	9790	9790	9790	9790	0
470	20240912	125800	90276280	9790	9790	9790	9790	0
471	20240912	125700	90276280	9790	9790	9790	9790	0
472	20240912	125600	90276280	9790	9790	9790	9790	0
473	20240912	125500	90276280	9790	9790	9790	9790	10
474	20240912	125400	90178380	9790	9790	9790	9790	0
475	20240912	125300	90178380	9790	9790	9790	9790	2
476	20240912	125200	90158800	9790	9790	9790	9790	2
477	20240912	125100	90139220	9790	9790	9790	9790	1
478	20240912	125000	90129430	9790	9790	9790	9790	2
479	20240912	124900	90109850	9790	9790	9790	9780	485
480	20240912	124800	85364440	9780	9770	9780	9770	295
481	20240912	124700	82480280	9760	9750	9760	9750	49
482	20240912	124600	82002190	9730	9730	9730	9730	0
483	20240912	124500	82002190	9730	9730	9730	9730	0
484	20240912	124400	82002190	9730	9730	9730	9730	0
485	20240912	124300	82002190	9730	9730	9730	9730	0
486	20240912	124200	82002190	9730	9730	9730	9730	0
487	20240912	124100	82002190	9730	9730	9730	9730	0
488	20240912	124000	82002190	9730	9730	9730	9730	0
489	20240912	123900	82002190	9730	9730	9730	9730	0
490	20240912	123800	82002190	9730	9730	9730	9730	0
491	20240912	123700	82002190	9730	9730	9730	9730	0
492	20240912	123600	82002190	9730	9730	9730	9730	0
493	20240912	123500	82002190	9730	9730	9730	9730	0
494	20240912	123400	82002190	9730	9730	9730	9730	0
495	20240912	123300	82002190	9730	9730	9730	9730	0
496	20240912	123200	82002190	9730	9730	9730	9730	0
497	20240912	123100	82002190	9730	9730	9730	9730	0
498	20240912	123000	82002190	9730	9730	9730	9730	0
499	20240912	122900	82002190	9730	9730	9730	9730	0
500	20240912	122800	82002190	9730	9730	9730	9730	0
501	20240912	122700	82002190	9730	9730	9730	9730	0
502	20240912	122600	82002190	9730	9740	9740	9720	82
503	20240912	122500	81204320	9750	9750	9750	9750	100
504	20240912	122400	80229320	9750	9750	9750	9750	100
505	20240912	122300	79254320	9750	9750	9750	9750	0
506	20240912	122200	79254320	9750	9750	9750	9750	200
507	20240912	122100	77304320	9750	9750	9750	9750	0
508	20240912	122000	77304320	9750	9750	9750	9750	0
509	20240912	121900	77304320	9750	9750	9750	9750	1
510	20240912	121800	77294570	9750	9750	9750	9750	0
511	20240912	121700	77294570	9750	9780	9780	9750	177
512	20240912	121600	75568370	9840	9840	9840	9840	0
513	20240912	121500	75568370	9840	9840	9840	9840	0
514	20240912	121400	75568370	9840	9840	9840	9840	0
515	20240912	121300	75568370	9840	9840	9840	9840	0
516	20240912	121200	75568370	9840	9840	9840	9840	0
517	20240912	121100	75568370	9840	9840	9840	9840	0
518	20240912	121000	75568370	9840	9840	9840	9840	0
519	20240912	120900	75568370	9840	9840	9840	9840	0
520	20240912	120800	75568370	9840	9840	9840	9840	0
521	20240912	120700	75568370	9840	9840	9840	9840	1
522	20240912	120600	75558530	9830	9840	9840	9830	12
523	20240912	120500	75440560	9820	9820	9820	9820	75
524	20240912	120400	74704060	9840	9840	9840	9840	0
525	20240912	120300	74704060	9840	9840	9840	9840	289
526	20240912	120200	71860300	9840	9770	9840	9770	2231
527	20240912	120100	49975320	9780	9770	9780	9770	549
528	20240912	120000	44609820	9760	9740	9760	9740	448
529	20240912	115900	40238770	9740	9740	9740	9740	61
530	20240912	115800	39644630	9700	9700	9700	9700	0
531	20240912	115700	39644630	9700	9700	9700	9700	0
532	20240912	115600	39644630	9700	9700	9700	9700	0
533	20240912	115500	39644630	9700	9700	9700	9700	1
534	20240912	115400	39634930	9730	9730	9730	9730	300
535	20240912	115300	36715930	9700	9700	9700	9700	7
536	20240912	115200	36648030	9740	9740	9740	9740	0
537	20240912	115100	36648030	9740	9740	9740	9740	0
538	20240912	115000	36648030	9740	9740	9740	9740	0
539	20240912	114900	36648030	9740	9740	9740	9740	0
540	20240912	114800	36648030	9740	9740	9740	9740	0
541	20240912	114700	36648030	9740	9740	9740	9740	0
542	20240912	114600	36648030	9740	9740	9740	9740	0
543	20240912	114500	36648030	9740	9740	9740	9740	12
544	20240912	114400	36531150	9740	9740	9740	9740	0
545	20240912	114300	36531150	9740	9740	9740	9740	0
546	20240912	114200	36531150	9740	9740	9740	9740	0
547	20240912	114100	36531150	9740	9740	9740	9740	0
548	20240912	114000	36531150	9740	9740	9740	9740	0
549	20240912	113900	36531150	9740	9740	9740	9740	0
550	20240912	113800	36531150	9740	9740	9740	9740	0
551	20240912	113700	36531150	9740	9740	9740	9740	0
552	20240912	113600	36531150	9740	9740	9740	9740	0
553	20240912	113500	36531150	9740	9740	9740	9740	0
554	20240912	113400	36531150	9740	9740	9740	9740	0
555	20240912	113300	36531150	9740	9740	9740	9740	0
556	20240912	113200	36531150	9740	9740	9740	9740	0
557	20240912	113100	36531150	9740	9740	9740	9740	0
558	20240912	113000	36531150	9740	9740	9740	9740	0
559	20240912	112900	36531150	9740	9740	9740	9740	0
560	20240912	112800	36531150	9740	9740	9740	9740	0
561	20240912	112700	36531150	9740	9740	9740	9740	0
562	20240912	112600	36531150	9740	9740	9740	9740	0
563	20240912	112500	36531150	9740	9740	9740	9740	0
564	20240912	112400	36531150	9740	9740	9740	9740	0
565	20240912	112300	36531150	9740	9740	9740	9740	0
566	20240912	112200	36531150	9740	9740	9740	9740	0
567	20240912	112100	36531150	9740	9740	9740	9740	1
568	20240912	112000	36521410	9740	9740	9740	9740	0
569	20240912	111900	36521410	9740	9740	9740	9740	120
570	20240912	111800	35352610	9750	9750	9750	9750	1
571	20240912	111700	35342860	9750	9750	9750	9750	0
572	20240912	111600	35342860	9750	9750	9750	9750	2
573	20240912	111500	35323360	9740	9740	9740	9740	0
574	20240912	111400	35323360	9740	9740	9740	9740	0
575	20240912	111300	35323360	9740	9740	9740	9740	0
576	20240912	111200	35323360	9740	9740	9740	9740	0
577	20240912	111100	35323360	9740	9730	9740	9730	895
578	20240912	111000	26612060	9730	9730	9730	9730	0
579	20240912	110900	26612060	9730	9720	9730	9720	348
580	20240912	110800	23228300	9710	9710	9710	9710	0
581	20240912	110700	23228300	9710	9710	9710	9710	0
582	20240912	110600	23228300	9710	9710	9710	9710	0
583	20240912	110500	23228300	9710	9710	9710	9710	0
584	20240912	110400	23228300	9710	9710	9710	9710	0
585	20240912	110300	23228300	9710	9710	9710	9710	0
586	20240912	110200	23228300	9710	9710	9710	9710	0
587	20240912	110100	23228300	9710	9710	9710	9710	0
588	20240912	110000	23228300	9710	9710	9710	9710	0
589	20240912	105900	23228300	9710	9710	9710	9710	0
590	20240912	105800	23228300	9710	9710	9710	9710	0
591	20240912	105700	23228300	9710	9710	9710	9710	0
592	20240912	105600	23228300	9710	9710	9710	9710	100
593	20240912	105500	22257300	9700	9700	9700	9700	0
594	20240912	105400	22257300	9700	9700	9700	9700	100
595	20240912	105300	21287300	9700	9700	9700	9700	519
596	20240912	105200	16253000	9700	9700	9700	9700	0
597	20240912	105100	16253000	9700	9700	9700	9700	0
598	20240912	105000	16253000	9700	9700	9700	9700	0
599	20240912	104900	16253000	9700	9700	9700	9700	0
600	20240912	104800	16253000	9700	9700	9700	9700	0
601	20240912	104700	16253000	9700	9700	9700	9700	0
602	20240912	104600	16253000	9700	9700	9700	9700	0
603	20240912	104500	16253000	9700	9700	9700	9700	0
604	20240912	104400	16253000	9700	9700	9700	9700	0
605	20240912	104300	16253000	9700	9700	9700	9700	0
606	20240912	104200	16253000	9700	9700	9700	9700	0
607	20240912	104100	16253000	9700	9700	9700	9700	0
608	20240912	104000	16253000	9700	9700	9700	9700	0
609	20240912	103900	16253000	9700	9700	9700	9700	0
610	20240912	103800	16253000	9700	9700	9700	9700	1
611	20240912	103700	16243300	9700	9700	9700	9700	0
612	20240912	103600	16243300	9700	9700	9700	9700	0
613	20240912	103500	16243300	9700	9700	9700	9700	0
614	20240912	103400	16243300	9700	9700	9700	9700	0
615	20240912	103300	16243300	9700	9700	9700	9700	5
616	20240912	103200	16194800	9700	9700	9700	9700	0
617	20240912	103100	16194800	9700	9700	9700	9700	1
618	20240912	103000	16185100	9680	9680	9680	9680	0
619	20240912	102900	16185100	9680	9680	9680	9680	0
620	20240912	102800	16185100	9680	9680	9680	9680	0
621	20240912	102700	16185100	9680	9680	9680	9680	0
622	20240912	102600	16185100	9680	9680	9680	9680	0
623	20240912	102500	16185100	9680	9680	9680	9680	0
624	20240912	102400	16185100	9680	9680	9680	9680	0
625	20240912	102300	16185100	9680	9680	9680	9680	0
626	20240912	102200	16185100	9680	9680	9680	9680	0
627	20240912	102100	16185100	9680	9680	9680	9680	0
628	20240912	102000	16185100	9680	9680	9680	9680	0
629	20240912	101900	16185100	9680	9680	9680	9680	0
630	20240912	101800	16185100	9680	9680	9680	9680	147
631	20240912	101700	14762140	9690	9690	9690	9690	0
632	20240912	101600	14762140	9690	9690	9690	9690	0
633	20240912	101500	14762140	9690	9690	9690	9690	0
634	20240912	101400	14762140	9690	9690	9690	9690	4
635	20240912	101300	14723380	9700	9700	9700	9700	0
636	20240912	101200	14723380	9700	9700	9700	9700	4
637	20240912	101100	14684580	9700	9700	9700	9700	0
638	20240912	101000	14684580	9700	9700	9700	9700	0
639	20240912	100900	14684580	9700	9700	9700	9700	0
640	20240912	100800	14684580	9700	9700	9700	9700	600
641	20240912	100700	8864580	9700	9700	9700	9700	0
642	20240912	100600	8864580	9700	9700	9700	9700	0
643	20240912	100500	8864580	9700	9700	9700	9700	2
644	20240912	100400	8845180	9700	9700	9700	9700	0
645	20240912	100300	8845180	9700	9700	9700	9700	1
646	20240912	100200	8835480	9700	9700	9700	9700	18
647	20240912	100100	8660880	9700	9700	9700	9700	0
648	20240912	100000	8660880	9700	9700	9700	9700	0
649	20240912	095900	8660880	9700	9700	9700	9700	0
650	20240912	095800	8660880	9700	9700	9700	9700	30
651	20240912	095700	8369880	9700	9700	9700	9700	0
652	20240912	095600	8369880	9700	9700	9700	9700	0
653	20240912	095500	8369880	9700	9700	9700	9700	1
654	20240912	095400	8360180	9740	9740	9740	9740	0
655	20240912	095300	8360180	9740	9740	9740	9740	0
656	20240912	095200	8360180	9740	9740	9740	9740	0
657	20240912	095100	8360180	9740	9740	9740	9740	0
658	20240912	095000	8360180	9740	9740	9740	9740	0
659	20240912	094900	8360180	9740	9740	9740	9740	0
660	20240912	094800	8360180	9740	9740	9740	9740	0
661	20240912	094700	8360180	9740	9740	9740	9740	0
662	20240912	094600	8360180	9740	9740	9740	9740	0
663	20240912	094500	8360180	9740	9740	9740	9740	7
664	20240912	094400	8292000	9740	9740	9740	9740	0
665	20240912	094300	8292000	9740	9730	9740	9730	152
666	20240912	094200	6812520	9730	9730	9730	9730	0
667	20240912	094100	6812520	9730	9730	9730	9730	0
668	20240912	094000	6812520	9730	9730	9730	9730	30
669	20240912	093900	6520620	9720	9720	9720	9720	0
670	20240912	093800	6520620	9720	9710	9720	9710	227
671	20240912	093700	4314870	9680	9680	9680	9680	0
672	20240912	093600	4314870	9680	9680	9680	9680	3
673	20240912	093500	4285830	9710	9710	9710	9710	1
674	20240912	093400	4276120	9720	9720	9720	9720	0
675	20240912	093300	4276120	9720	9720	9720	9720	0
676	20240912	093200	4276120	9720	9720	9720	9720	10
677	20240912	093100	4178920	9710	9710	9710	9710	0
678	20240912	093000	4178920	9710	9710	9710	9710	0
679	20240912	092900	4178920	9710	9710	9710	9710	70
680	20240912	092800	3499220	9710	9710	9710	9710	0
681	20240912	092700	3499220	9710	9710	9710	9710	0
682	20240912	092600	3499220	9710	9710	9710	9710	2
683	20240912	092500	3479800	9720	9720	9720	9720	47
684	20240912	092400	3022960	9700	9700	9700	9700	4
685	20240912	092300	2984160	9700	9700	9700	9700	0
686	20240912	092200	2984160	9700	9700	9700	9700	0
687	20240912	092100	2984160	9700	9700	9700	9700	0
688	20240912	092000	2984160	9700	9680	9700	9680	104
689	20240912	091900	1977000	9680	9680	9680	9680	0
690	20240912	091800	1977000	9680	9680	9680	9680	0
691	20240912	091700	1977000	9680	9680	9680	9680	0
692	20240912	091600	1977000	9680	9680	9680	9680	0
693	20240912	091500	1977000	9680	9680	9680	9680	0
694	20240912	091400	1977000	9680	9680	9680	9680	0
695	20240912	091300	1977000	9680	9680	9680	9680	0
696	20240912	091200	1977000	9680	9680	9680	9680	59
697	20240912	091100	1405880	9630	9630	9630	9630	0
698	20240912	091000	1405880	9630	9630	9630	9630	0
699	20240912	090900	1405880	9630	9630	9630	9630	0
700	20240912	090800	1405880	9630	9630	9630	9630	0
701	20240912	090700	1405880	9630	9650	9650	9630	5
702	20240912	090600	1357710	9630	9630	9630	9630	100
703	20240912	090500	394710	9660	9650	9660	9650	12
704	20240912	090400	278890	9620	9620	9620	9620	20
705	20240912	090300	86490	9610	9610	9610	9610	0
706	20240912	090200	86490	9610	9610	9610	9610	0
707	20240912	090100	86490	9610	9610	9610	9610	0
708	20240912	090000	86490	9610	9610	9610	9610	9