KissMeData/094820/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	200000	270053380	9550	9550	9550	9550	521
3	20240902	195900	270053380	9550	9550	9550	9550	0
4	20240902	195800	270053380	9550	9550	9550	9550	0
5	20240902	195700	270053380	9550	9550	9550	9550	0
6	20240902	195600	270053380	9550	9550	9550	9550	0
7	20240902	195500	270053380	9550	9550	9550	9550	0
8	20240902	195400	270053380	9550	9550	9550	9550	0
9	20240902	195300	270053380	9550	9550	9550	9550	0
10	20240902	195200	270053380	9550	9550	9550	9550	0
11	20240902	195100	270053380	9550	9550	9550	9550	0
12	20240902	195000	270053380	9550	9550	9550	9550	0
13	20240902	194900	270053380	9550	9550	9550	9550	0
14	20240902	194800	270053380	9550	9550	9550	9550	0
15	20240902	194700	270053380	9550	9550	9550	9550	0
16	20240902	194600	270053380	9550	9550	9550	9550	0
17	20240902	194500	270053380	9550	9550	9550	9550	0
18	20240902	194400	270053380	9550	9550	9550	9550	0
19	20240902	194300	270053380	9550	9550	9550	9550	0
20	20240902	194200	270053380	9550	9550	9550	9550	0
21	20240902	194100	270053380	9550	9550	9550	9550	0
22	20240902	194000	270053380	9550	9550	9550	9550	0
23	20240902	193900	270053380	9550	9550	9550	9550	0
24	20240902	193800	270053380	9550	9550	9550	9550	0
25	20240902	193700	270053380	9550	9550	9550	9550	0
26	20240902	193600	270053380	9550	9550	9550	9550	0
27	20240902	193500	270053380	9550	9550	9550	9550	0
28	20240902	193400	270053380	9550	9550	9550	9550	0
29	20240902	193300	270053380	9550	9550	9550	9550	0
30	20240902	193200	270053380	9550	9550	9550	9550	0
31	20240902	193100	270053380	9550	9550	9550	9550	0
32	20240902	193000	270053380	9550	9550	9550	9550	521
33	20240902	192900	270053380	9550	9550	9550	9550	0
34	20240902	192800	270053380	9550	9550	9550	9550	0
35	20240902	192700	270053380	9550	9550	9550	9550	0
36	20240902	192600	270053380	9550	9550	9550	9550	0
37	20240902	192500	270053380	9550	9550	9550	9550	0
38	20240902	192400	270053380	9550	9550	9550	9550	0
39	20240902	192300	270053380	9550	9550	9550	9550	0
40	20240902	192200	270053380	9550	9550	9550	9550	0
41	20240902	192100	270053380	9550	9550	9550	9550	0
42	20240902	192000	270053380	9550	9550	9550	9550	0
43	20240902	191900	270053380	9550	9550	9550	9550	0
44	20240902	191800	270053380	9550	9550	9550	9550	0
45	20240902	191700	270053380	9550	9550	9550	9550	0
46	20240902	191600	270053380	9550	9550	9550	9550	0
47	20240902	191500	270053380	9550	9550	9550	9550	0
48	20240902	191400	270053380	9550	9550	9550	9550	0
49	20240902	191300	270053380	9550	9550	9550	9550	0
50	20240902	191200	270053380	9550	9550	9550	9550	0
51	20240902	191100	270053380	9550	9550	9550	9550	0
52	20240902	191000	270053380	9550	9550	9550	9550	0
53	20240902	190900	270053380	9550	9550	9550	9550	0
54	20240902	190800	270053380	9550	9550	9550	9550	0
55	20240902	190700	270053380	9550	9550	9550	9550	0
56	20240902	190600	270053380	9550	9550	9550	9550	0
57	20240902	190500	270053380	9550	9550	9550	9550	0
58	20240902	190400	270053380	9550	9550	9550	9550	0
59	20240902	190300	270053380	9550	9550	9550	9550	0
60	20240902	190200	270053380	9550	9550	9550	9550	0
61	20240902	190100	270053380	9550	9550	9550	9550	0
62	20240902	190000	270053380	9550	9550	9550	9550	521
63	20240902	185900	270053380	9550	9550	9550	9550	0
64	20240902	185800	270053380	9550	9550	9550	9550	0
65	20240902	185700	270053380	9550	9550	9550	9550	0
66	20240902	185600	270053380	9550	9550	9550	9550	0
67	20240902	185500	270053380	9550	9550	9550	9550	0
68	20240902	185400	270053380	9550	9550	9550	9550	0
69	20240902	185300	270053380	9550	9550	9550	9550	0
70	20240902	185200	270053380	9550	9550	9550	9550	0
71	20240902	185100	270053380	9550	9550	9550	9550	0
72	20240902	185000	270053380	9550	9550	9550	9550	0
73	20240902	184900	270053380	9550	9550	9550	9550	0
74	20240902	184800	270053380	9550	9550	9550	9550	0
75	20240902	184700	270053380	9550	9550	9550	9550	0
76	20240902	184600	270053380	9550	9550	9550	9550	0
77	20240902	184500	270053380	9550	9550	9550	9550	0
78	20240902	184400	270053380	9550	9550	9550	9550	0
79	20240902	184300	270053380	9550	9550	9550	9550	0
80	20240902	184200	270053380	9550	9550	9550	9550	0
81	20240902	184100	270053380	9550	9550	9550	9550	0
82	20240902	184000	270053380	9550	9550	9550	9550	0
83	20240902	183900	270053380	9550	9550	9550	9550	0
84	20240902	183800	270053380	9550	9550	9550	9550	0
85	20240902	183700	270053380	9550	9550	9550	9550	0
86	20240902	183600	270053380	9550	9550	9550	9550	0
87	20240902	183500	270053380	9550	9550	9550	9550	0
88	20240902	183400	270053380	9550	9550	9550	9550	0
89	20240902	183300	270053380	9550	9550	9550	9550	0
90	20240902	183200	270053380	9550	9550	9550	9550	0
91	20240902	183100	270053380	9550	9550	9550	9550	0
92	20240902	183000	270053380	9550	9550	9550	9550	521
93	20240902	182900	270053380	9550	9550	9550	9550	0
94	20240902	182800	270053380	9550	9550	9550	9550	0
95	20240902	182700	270053380	9550	9550	9550	9550	0
96	20240902	182600	270053380	9550	9550	9550	9550	0
97	20240902	182500	270053380	9550	9550	9550	9550	0
98	20240902	182400	270053380	9550	9550	9550	9550	0
99	20240902	182300	270053380	9550	9550	9550	9550	0
100	20240902	182200	270053380	9550	9550	9550	9550	0
101	20240902	182100	270053380	9550	9550	9550	9550	0
102	20240902	182000	270053380	9550	9550	9550	9550	0
103	20240902	181900	270053380	9550	9550	9550	9550	0
104	20240902	181800	270053380	9550	9550	9550	9550	0
105	20240902	181700	270053380	9550	9550	9550	9550	0
106	20240902	181600	270053380	9550	9550	9550	9550	0
107	20240902	181500	270053380	9550	9550	9550	9550	0
108	20240902	181400	270053380	9550	9550	9550	9550	0
109	20240902	181300	270053380	9550	9550	9550	9550	0
110	20240902	181200	270053380	9550	9550	9550	9550	0
111	20240902	181100	270053380	9550	9550	9550	9550	0
112	20240902	181000	270053380	9550	9550	9550	9550	0
113	20240902	180900	270053380	9550	9550	9550	9550	0
114	20240902	180800	270053380	9550	9550	9550	9550	0
115	20240902	180700	270053380	9550	9550	9550	9550	0
116	20240902	180600	270053380	9550	9550	9550	9550	0
117	20240902	180500	270053380	9550	9550	9550	9550	0
118	20240902	180400	270053380	9550	9550	9550	9550	0
119	20240902	180300	270053380	9550	9550	9550	9550	0
120	20240902	180200	270053380	9550	9550	9550	9550	0
121	20240902	180100	270053380	9550	9550	9550	9550	0
122	20240902	180000	270053380	9550	9550	9550	9550	521
123	20240902	175900	270053380	9550	9550	9550	9550	0
124	20240902	175800	270053380	9550	9550	9550	9550	0
125	20240902	175700	270053380	9550	9550	9550	9550	0
126	20240902	175600	270053380	9550	9550	9550	9550	0
127	20240902	175500	270053380	9550	9550	9550	9550	0
128	20240902	175400	270053380	9550	9550	9550	9550	0
129	20240902	175300	270053380	9550	9550	9550	9550	0
130	20240902	175200	270053380	9550	9550	9550	9550	0
131	20240902	175100	270053380	9550	9550	9550	9550	0
132	20240902	175000	270053380	9550	9550	9550	9550	0
133	20240902	174900	270053380	9550	9550	9550	9550	0
134	20240902	174800	270053380	9550	9550	9550	9550	0
135	20240902	174700	270053380	9550	9550	9550	9550	0
136	20240902	174600	270053380	9550	9550	9550	9550	0
137	20240902	174500	270053380	9550	9550	9550	9550	0
138	20240902	174400	270053380	9550	9550	9550	9550	0
139	20240902	174300	270053380	9550	9550	9550	9550	0
140	20240902	174200	270053380	9550	9550	9550	9550	0
141	20240902	174100	270053380	9550	9550	9550	9550	0
142	20240902	174000	270053380	9550	9550	9550	9550	0
143	20240902	173900	270053380	9550	9550	9550	9550	0
144	20240902	173800	270053380	9550	9550	9550	9550	0
145	20240902	173700	270053380	9550	9550	9550	9550	0
146	20240902	173600	270053380	9550	9550	9550	9550	0
147	20240902	173500	270053380	9550	9550	9550	9550	0
148	20240902	173400	270053380	9550	9550	9550	9550	0
149	20240902	173300	270053380	9550	9550	9550	9550	0
150	20240902	173200	270053380	9550	9550	9550	9550	0
151	20240902	173100	270053380	9550	9550	9550	9550	0
152	20240902	173000	270053380	9550	9550	9550	9550	521
153	20240902	172900	270053380	9550	9550	9550	9550	0
154	20240902	172800	270053380	9550	9550	9550	9550	0
155	20240902	172700	270053380	9550	9550	9550	9550	0
156	20240902	172600	270053380	9550	9550	9550	9550	0
157	20240902	172500	270053380	9550	9550	9550	9550	0
158	20240902	172400	270053380	9550	9550	9550	9550	0
159	20240902	172300	270053380	9550	9550	9550	9550	0
160	20240902	172200	270053380	9550	9550	9550	9550	0
161	20240902	172100	270053380	9550	9550	9550	9550	0
162	20240902	172000	270053380	9550	9550	9550	9550	0
163	20240902	171900	270053380	9550	9550	9550	9550	0
164	20240902	171800	270053380	9550	9550	9550	9550	0
165	20240902	171700	270053380	9550	9550	9550	9550	0
166	20240902	171600	270053380	9550	9550	9550	9550	0
167	20240902	171500	270053380	9550	9550	9550	9550	0
168	20240902	171400	270053380	9550	9550	9550	9550	0
169	20240902	171300	270053380	9550	9550	9550	9550	0
170	20240902	171200	270053380	9550	9550	9550	9550	0
171	20240902	171100	270053380	9550	9550	9550	9550	0
172	20240902	171000	270053380	9550	9550	9550	9550	0
173	20240902	170900	270053380	9550	9550	9550	9550	0
174	20240902	170800	270053380	9550	9550	9550	9550	0
175	20240902	170700	270053380	9550	9550	9550	9550	0
176	20240902	170600	270053380	9550	9550	9550	9550	0
177	20240902	170500	270053380	9550	9550	9550	9550	0
178	20240902	170400	270053380	9550	9550	9550	9550	0
179	20240902	170300	270053380	9550	9550	9550	9550	0
180	20240902	170200	270053380	9550	9550	9550	9550	0
181	20240902	170100	270053380	9550	9550	9550	9550	0
182	20240902	170000	270053380	9550	9550	9550	9550	521
183	20240902	165900	270053380	9550	9550	9550	9550	0
184	20240902	165800	270053380	9550	9550	9550	9550	0
185	20240902	165700	270053380	9550	9550	9550	9550	0
186	20240902	165600	270053380	9550	9550	9550	9550	0
187	20240902	165500	270053380	9550	9550	9550	9550	0
188	20240902	165400	270053380	9550	9550	9550	9550	0
189	20240902	165300	270053380	9550	9550	9550	9550	0
190	20240902	165200	270053380	9550	9550	9550	9550	0
191	20240902	165100	270053380	9550	9550	9550	9550	0
192	20240902	165000	270053380	9550	9550	9550	9550	0
193	20240902	164900	270053380	9550	9550	9550	9550	0
194	20240902	164800	270053380	9550	9550	9550	9550	0
195	20240902	164700	270053380	9550	9550	9550	9550	0
196	20240902	164600	270053380	9550	9550	9550	9550	0
197	20240902	164500	270053380	9550	9550	9550	9550	0
198	20240902	164400	270053380	9550	9550	9550	9550	0
199	20240902	164300	270053380	9550	9550	9550	9550	0
200	20240902	164200	270053380	9550	9550	9550	9550	0
201	20240902	164100	270053380	9550	9550	9550	9550	0
202	20240902	164000	270053380	9550	9550	9550	9550	0
203	20240902	163900	270053380	9550	9550	9550	9550	0
204	20240902	163800	270053380	9550	9550	9550	9550	0
205	20240902	163700	270053380	9550	9550	9550	9550	0
206	20240902	163600	270053380	9550	9550	9550	9550	0
207	20240902	163500	270053380	9550	9550	9550	9550	0
208	20240902	163400	270053380	9550	9550	9550	9550	0
209	20240902	163300	270053380	9550	9550	9550	9550	0
210	20240902	163200	270053380	9550	9550	9550	9550	0
211	20240902	163100	270053380	9550	9550	9550	9550	0
212	20240902	163000	270053380	9550	9550	9550	9550	521
213	20240902	162900	270053380	9550	9550	9550	9550	0
214	20240902	162800	270053380	9550	9550	9550	9550	0
215	20240902	162700	270053380	9550	9550	9550	9550	0
216	20240902	162600	270053380	9550	9550	9550	9550	0
217	20240902	162500	270053380	9550	9550	9550	9550	0
218	20240902	162400	270053380	9550	9550	9550	9550	0
219	20240902	162300	270053380	9550	9550	9550	9550	0
220	20240902	162200	270053380	9550	9550	9550	9550	0
221	20240902	162100	270053380	9550	9550	9550	9550	0
222	20240902	162000	270053380	9550	9550	9550	9550	0
223	20240902	161900	270053380	9550	9550	9550	9550	0
224	20240902	161800	270053380	9550	9550	9550	9550	0
225	20240902	161700	270053380	9550	9550	9550	9550	0
226	20240902	161600	270053380	9550	9550	9550	9550	0
227	20240902	161500	270053380	9550	9550	9550	9550	0
228	20240902	161400	270053380	9550	9550	9550	9550	0
229	20240902	161300	270053380	9550	9550	9550	9550	0
230	20240902	161200	270053380	9550	9550	9550	9550	0
231	20240902	161100	270053380	9550	9550	9550	9550	0
232	20240902	161000	270053380	9550	9550	9550	9550	0
233	20240902	160900	270053380	9550	9550	9550	9550	0
234	20240902	160800	270053380	9550	9550	9550	9550	0
235	20240902	160700	270053380	9550	9550	9550	9550	0
236	20240902	160600	270053380	9550	9550	9550	9550	0
237	20240902	160500	270053380	9550	9550	9550	9550	0
238	20240902	160400	270053380	9550	9550	9550	9550	0
239	20240902	160300	270053380	9550	9550	9550	9550	0
240	20240902	160200	270053380	9550	9550	9550	9550	0
241	20240902	160100	270053380	9550	9550	9550	9550	0
242	20240902	160000	270053380	9550	9550	9550	9550	521
243	20240902	155900	270053380	9550	9550	9550	9550	0
244	20240902	155800	270053380	9550	9550	9550	9550	0
245	20240902	155700	270053380	9550	9550	9550	9550	0
246	20240902	155600	270053380	9550	9550	9550	9550	0
247	20240902	155500	270053380	9550	9550	9550	9550	0
248	20240902	155400	270053380	9550	9550	9550	9550	0
249	20240902	155300	270053380	9550	9550	9550	9550	0
250	20240902	155200	270053380	9550	9550	9550	9550	0
251	20240902	155100	270053380	9550	9550	9550	9550	0
252	20240902	155000	270053380	9550	9550	9550	9550	0
253	20240902	154900	270053380	9550	9550	9550	9550	0
254	20240902	154800	270053380	9550	9550	9550	9550	0
255	20240902	154700	270053380	9550	9550	9550	9550	0
256	20240902	154600	270053380	9550	9550	9550	9550	0
257	20240902	154500	270053380	9550	9550	9550	9550	0
258	20240902	154400	270053380	9550	9550	9550	9550	0
259	20240902	154300	270053380	9550	9550	9550	9550	0
260	20240902	154200	270053380	9550	9550	9550	9550	0
261	20240902	154100	270053380	9550	9550	9550	9550	0
262	20240902	154000	270053380	9550	9550	9550	9550	0
263	20240902	153900	270053380	9550	9550	9550	9550	0
264	20240902	153800	270053380	9550	9550	9550	9550	0
265	20240902	153700	270053380	9550	9550	9550	9550	0
266	20240902	153600	270053380	9550	9550	9550	9550	0
267	20240902	153500	270053380	9550	9550	9550	9550	0
268	20240902	153400	270053380	9550	9550	9550	9550	0
269	20240902	153300	270053380	9550	9550	9550	9550	0
270	20240902	153200	270053380	9550	9550	9550	9550	0
271	20240902	153100	270053380	9550	9550	9550	9550	0
272	20240902	153000	270053380	9550	9550	9550	9550	1042
273	20240902	152900	265077830	9560	9560	9560	9560	0
274	20240902	152800	265077830	9560	9560	9560	9560	0
275	20240902	152700	265077830	9560	9560	9560	9560	0
276	20240902	152600	265077830	9560	9560	9560	9560	0
277	20240902	152500	265077830	9560	9560	9560	9560	0
278	20240902	152400	265077830	9560	9560	9560	9560	0
279	20240902	152300	265077830	9560	9560	9560	9560	0
280	20240902	152200	265077830	9560	9560	9560	9560	0
281	20240902	152100	265077830	9560	9560	9560	9560	0
282	20240902	152000	265077830	9560	9560	9560	9560	0
283	20240902	151900	265077830	9560	9570	9570	9560	301
284	20240902	151800	262200260	9560	9560	9560	9560	200
285	20240902	151700	260288260	9570	9570	9570	9570	1
286	20240902	151600	260278690	9560	9560	9560	9560	50
287	20240902	151500	259800690	9570	9570	9570	9570	140
288	20240902	151400	258460890	9580	9580	9580	9580	0
289	20240902	151300	258460890	9580	9580	9580	9580	0
290	20240902	151200	258460890	9580	9580	9580	9580	0
291	20240902	151100	258460890	9580	9580	9580	9560	34
292	20240902	151000	258135810	9560	9560	9560	9560	22
293	20240902	150900	257925490	9580	9560	9580	9560	259
294	20240902	150800	255449410	9570	9560	9570	9560	101
295	20240902	150700	254483840	9590	9590	9590	9590	0
296	20240902	150600	254483840	9590	9590	9590	9590	0
297	20240902	150500	254483840	9590	9590	9590	9590	0
298	20240902	150400	254483840	9590	9590	9590	9590	0
299	20240902	150300	254483840	9590	9590	9590	9590	0
300	20240902	150200	254483840	9590	9570	9590	9570	111
301	20240902	150100	253421550	9580	9590	9590	9580	101
302	20240902	150000	252453960	9560	9590	9590	9560	11
303	20240902	145900	252348500	9590	9590	9590	9590	1
304	20240902	145800	252338910	9560	9560	9560	9560	6
305	20240902	145700	252281550	9570	9580	9580	9570	77
306	20240902	145600	251544230	9590	9590	9590	9590	25
307	20240902	145500	251304480	9600	9610	9610	9600	104
308	20240902	145400	250306070	9610	9610	9610	9610	0
309	20240902	145300	250306070	9610	9610	9610	9610	18
310	20240902	145200	250133090	9610	9610	9610	9610	13
311	20240902	145100	250008160	9610	9610	9610	9610	0
312	20240902	145000	250008160	9610	9610	9610	9610	31
313	20240902	144900	249710250	9600	9600	9600	9600	0
314	20240902	144800	249710250	9600	9600	9600	9600	53
315	20240902	144700	249201450	9610	9610	9610	9610	0
316	20240902	144600	249201450	9610	9610	9610	9610	1
317	20240902	144500	249191840	9590	9590	9590	9590	2
318	20240902	144400	249172660	9610	9610	9610	9610	0
319	20240902	144300	249172660	9610	9610	9610	9610	0
320	20240902	144200	249172660	9610	9610	9610	9610	0
321	20240902	144100	249172660	9610	9610	9610	9610	25
322	20240902	144000	248932410	9610	9610	9610	9610	0
323	20240902	143900	248932410	9610	9610	9610	9610	1
324	20240902	143800	248922800	9590	9590	9590	9590	0
325	20240902	143700	248922800	9590	9590	9590	9590	1
326	20240902	143600	248913210	9600	9600	9600	9600	1
327	20240902	143500	248903610	9610	9610	9610	9610	2
328	20240902	143400	248884390	9610	9580	9610	9580	3
329	20240902	143300	248855620	9610	9610	9610	9610	454
330	20240902	143200	244492680	9610	9580	9610	9580	4023
331	20240902	143100	205917660	9570	9570	9570	9570	290
332	20240902	143000	203142360	9570	9570	9570	9570	0
333	20240902	142900	203142360	9570	9570	9570	9570	10
334	20240902	142800	203046660	9570	9570	9570	9570	188
335	20240902	142700	201247500	9570	9570	9580	9570	113
336	20240902	142600	200166070	9580	9580	9580	9580	1
337	20240902	142500	200156490	9570	9570	9570	9570	88
338	20240902	142400	199314330	9570	9570	9570	9570	2
339	20240902	142300	199295190	9580	9580	9580	9580	0
340	20240902	142200	199295190	9580	9580	9580	9580	0
341	20240902	142100	199295190	9580	9580	9580	9580	0
342	20240902	142000	199295190	9580	9580	9580	9580	0
343	20240902	141900	199295190	9580	9580	9580	9580	0
344	20240902	141800	199295190	9580	9580	9580	9580	0
345	20240902	141700	199295190	9580	9580	9580	9580	0
346	20240902	141600	199295190	9580	9560	9580	9560	12
347	20240902	141500	199180450	9560	9560	9560	9560	0
348	20240902	141400	199180450	9560	9560	9560	9560	0
349	20240902	141300	199180450	9560	9560	9560	9560	0
350	20240902	141200	199180450	9560	9560	9560	9560	0
351	20240902	141100	199180450	9560	9560	9560	9560	2
352	20240902	141000	199161330	9580	9580	9580	9580	1
353	20240902	140900	199151750	9560	9560	9560	9560	0
354	20240902	140800	199151750	9560	9560	9560	9560	25
355	20240902	140700	198912750	9560	9560	9560	9560	0
356	20240902	140600	198912750	9560	9560	9560	9560	1
357	20240902	140500	198903190	9580	9580	9580	9580	1
358	20240902	140400	198893610	9570	9570	9580	9570	350
359	20240902	140300	195544100	9560	9560	9560	9560	0
360	20240902	140200	195544100	9560	9560	9560	9560	0
361	20240902	140100	195544100	9560	9560	9560	9550	150
362	20240902	140000	194110110	9550	9550	9550	9550	0
363	20240902	135900	194110110	9550	9550	9550	9550	0
364	20240902	135800	194110110	9550	9550	9550	9550	500
365	20240902	135700	189335110	9560	9560	9560	9560	1
366	20240902	135600	189325550	9550	9550	9550	9550	97
367	20240902	135500	188399200	9550	9550	9550	9550	0
368	20240902	135400	188399200	9550	9550	9550	9550	52
369	20240902	135300	187902600	9550	9550	9550	9550	350
370	20240902	135200	184560100	9550	9550	9550	9550	1
371	20240902	135100	184550550	9520	9520	9520	9520	0
372	20240902	135000	184550550	9520	9520	9520	9520	0
373	20240902	134900	184550550	9520	9540	9540	9520	1500
374	20240902	134800	170265350	9550	9550	9550	9550	0
375	20240902	134700	170265350	9550	9550	9550	9550	0
376	20240902	134600	170265350	9550	9550	9550	9550	30
377	20240902	134500	169978850	9550	9550	9550	9550	0
378	20240902	134400	169978850	9550	9560	9560	9550	501
379	20240902	134300	165194290	9550	9550	9550	9550	50
380	20240902	134200	164716790	9570	9570	9570	9570	0
381	20240902	134100	164716790	9570	9560	9570	9560	112
382	20240902	134000	163645770	9560	9560	9560	9560	0
383	20240902	133900	163645770	9560	9560	9560	9560	0
384	20240902	133800	163645770	9560	9570	9570	9560	29
385	20240902	133700	163368520	9560	9560	9560	9560	100
386	20240902	133600	162412520	9570	9570	9570	9570	0
387	20240902	133500	162412520	9570	9570	9570	9570	0
388	20240902	133400	162412520	9570	9570	9570	9570	0
389	20240902	133300	162412520	9570	9570	9570	9570	0
390	20240902	133200	162412520	9570	9570	9570	9570	0
391	20240902	133100	162412520	9570	9570	9570	9570	10
392	20240902	133000	162316820	9580	9580	9580	9580	0
393	20240902	132900	162316820	9580	9580	9580	9580	0
394	20240902	132800	162316820	9580	9580	9580	9580	506
395	20240902	132700	157469340	9590	9590	9590	9590	0
396	20240902	132600	157469340	9590	9590	9590	9590	0
397	20240902	132500	157469340	9590	9590	9590	9590	0
398	20240902	132400	157469340	9590	9590	9590	9590	0
399	20240902	132300	157469340	9590	9590	9590	9590	1
400	20240902	132200	157459750	9580	9580	9580	9580	0
401	20240902	132100	157459750	9580	9580	9580	9580	4
402	20240902	132000	157421430	9590	9590	9590	9590	0
403	20240902	131900	157421430	9590	9580	9590	9580	6
404	20240902	131800	157363900	9600	9600	9600	9600	0
405	20240902	131700	157363900	9600	9600	9600	9600	0
406	20240902	131600	157363900	9600	9600	9600	9600	0
407	20240902	131500	157363900	9600	9600	9600	9600	0
408	20240902	131400	157363900	9600	9600	9600	9600	53
409	20240902	131300	156855100	9590	9590	9590	9590	0
410	20240902	131200	156855100	9590	9590	9590	9590	0
411	20240902	131100	156855100	9590	9590	9600	9590	10
412	20240902	131000	156759150	9600	9600	9600	9600	1
413	20240902	130900	156749550	9590	9590	9590	9590	0
414	20240902	130800	156749550	9590	9590	9590	9590	149
415	20240902	130700	155320640	9590	9590	9590	9590	0
416	20240902	130600	155320640	9590	9590	9590	9590	0
417	20240902	130500	155320640	9590	9590	9590	9590	50
418	20240902	130400	154841140	9590	9580	9590	9580	2
419	20240902	130300	154821970	9590	9590	9590	9590	0
420	20240902	130200	154821970	9590	9580	9590	9580	2
421	20240902	130100	154802800	9580	9580	9580	9580	3
422	20240902	130000	154774060	9590	9590	9590	9590	1
423	20240902	125900	154764470	9590	9590	9590	9590	0
424	20240902	125800	154764470	9590	9590	9590	9590	0
425	20240902	125700	154764470	9590	9590	9590	9590	0
426	20240902	125600	154764470	9590	9590	9590	9590	0
427	20240902	125500	154764470	9590	9590	9590	9590	0
428	20240902	125400	154764470	9590	9590	9590	9590	2
429	20240902	125300	154745290	9590	9590	9590	9590	1
430	20240902	125200	154735700	9590	9590	9590	9590	1
431	20240902	125100	154726110	9580	9580	9580	9580	200
432	20240902	125000	152810110	9560	9570	9570	9560	75
433	20240902	124900	152092590	9580	9580	9580	9580	1
434	20240902	124800	152083010	9570	9570	9570	9570	0
435	20240902	124700	152083010	9570	9570	9570	9570	0
436	20240902	124600	152083010	9570	9580	9580	9570	28
437	20240902	124500	151814810	9580	9580	9580	9580	101
438	20240902	124400	150847230	9580	9580	9580	9580	0
439	20240902	124300	150847230	9580	9580	9580	9580	0
440	20240902	124200	150847230	9580	9580	9580	9580	1
441	20240902	124100	150837650	9570	9570	9570	9570	18
442	20240902	124000	150665390	9570	9570	9570	9570	0
443	20240902	123900	150665390	9570	9570	9570	9570	0
444	20240902	123800	150665390	9570	9570	9570	9570	0
445	20240902	123700	150665390	9570	9570	9570	9570	0
446	20240902	123600	150665390	9570	9570	9570	9570	0
447	20240902	123500	150665390	9570	9570	9570	9570	0
448	20240902	123400	150665390	9570	9570	9570	9570	0
449	20240902	123300	150665390	9570	9560	9570	9550	11
450	20240902	123200	150560290	9570	9570	9570	9570	1
451	20240902	123100	150550720	9570	9570	9570	9570	0
452	20240902	123000	150550720	9570	9570	9570	9570	10
453	20240902	122900	150455020	9550	9550	9550	9550	0
454	20240902	122800	150455020	9550	9550	9550	9550	0
455	20240902	122700	150455020	9550	9550	9550	9550	0
456	20240902	122600	150455020	9550	9550	9550	9550	0
457	20240902	122500	150455020	9550	9550	9550	9550	0
458	20240902	122400	150455020	9550	9550	9550	9550	0
459	20240902	122300	150455020	9550	9550	9550	9550	0
460	20240902	122200	150455020	9550	9550	9550	9550	0
461	20240902	122100	150455020	9550	9550	9550	9550	0
462	20240902	122000	150455020	9550	9550	9550	9550	0
463	20240902	121900	150455020	9550	9550	9550	9550	0
464	20240902	121800	150455020	9550	9550	9550	9550	0
465	20240902	121700	150455020	9550	9550	9550	9550	33
466	20240902	121600	150139870	9550	9550	9550	9550	230
467	20240902	121500	147943370	9550	9550	9550	9550	10
468	20240902	121400	147847870	9550	9550	9550	9550	0
469	20240902	121300	147847870	9550	9550	9550	9550	0
470	20240902	121200	147847870	9550	9550	9550	9550	0
471	20240902	121100	147847870	9550	9550	9550	9550	0
472	20240902	121000	147847870	9550	9550	9550	9550	2
473	20240902	120900	147828770	9550	9550	9550	9550	0
474	20240902	120800	147828770	9550	9550	9550	9550	0
475	20240902	120700	147828770	9550	9550	9550	9550	1
476	20240902	120600	147819220	9520	9520	9520	9520	0
477	20240902	120500	147819220	9520	9520	9520	9520	0
478	20240902	120400	147819220	9520	9530	9530	9520	224
479	20240902	120300	145685630	9540	9540	9540	9530	41
480	20240902	120200	145294780	9540	9540	9540	9530	331
481	20240902	120100	142139320	9550	9550	9550	9550	5
482	20240902	120000	142091570	9550	9550	9550	9550	0
483	20240902	115900	142091570	9550	9550	9550	9550	0
484	20240902	115800	142091570	9550	9550	9550	9550	0
485	20240902	115700	142091570	9550	9550	9550	9550	0
486	20240902	115600	142091570	9550	9550	9550	9550	1
487	20240902	115500	142082020	9540	9530	9540	9530	31
488	20240902	115400	141786290	9540	9540	9540	9540	13
489	20240902	115300	141662270	9530	9530	9530	9530	0
490	20240902	115200	141662270	9530	9530	9530	9530	0
491	20240902	115100	141662270	9530	9530	9530	9530	60
492	20240902	115000	141090470	9540	9540	9540	9540	0
493	20240902	114900	141090470	9540	9540	9540	9540	0
494	20240902	114800	141090470	9540	9540	9540	9540	1
495	20240902	114700	141080930	9540	9540	9540	9540	0
496	20240902	114600	141080930	9540	9540	9540	9540	105
497	20240902	114500	140079230	9540	9540	9540	9540	0
498	20240902	114400	140079230	9540	9540	9540	9540	0
499	20240902	114300	140079230	9540	9540	9540	9540	0
500	20240902	114200	140079230	9540	9540	9540	9540	0
501	20240902	114100	140079230	9540	9540	9540	9540	574
502	20240902	114000	134603270	9540	9540	9540	9540	0
503	20240902	113900	134603270	9540	9540	9540	9540	0
504	20240902	113800	134603270	9540	9540	9540	9540	0
505	20240902	113700	134603270	9540	9540	9540	9540	76
506	20240902	113600	133878230	9550	9550	9550	9550	4
507	20240902	113500	133840030	9550	9550	9550	9550	1
508	20240902	113400	133830480	9550	9550	9550	9550	1
509	20240902	113300	133820930	9550	9550	9550	9550	10
510	20240902	113200	133725430	9550	9560	9570	9550	33
511	20240902	113100	133410200	9560	9560	9560	9560	1
512	20240902	113000	133400640	9550	9560	9560	9550	283
513	20240902	112900	130697830	9570	9570	9570	9570	0
514	20240902	112800	130697830	9570	9570	9570	9570	0
515	20240902	112700	130697830	9570	9570	9570	9570	0
516	20240902	112600	130697830	9570	9570	9570	9570	0
517	20240902	112500	130697830	9570	9570	9570	9570	0
518	20240902	112400	130697830	9570	9570	9570	9570	0
519	20240902	112300	130697830	9570	9570	9570	9570	0
520	20240902	112200	130697830	9570	9570	9570	9570	0
521	20240902	112100	130697830	9570	9570	9570	9570	2
522	20240902	112000	130678690	9570	9570	9570	9570	0
523	20240902	111900	130678690	9570	9570	9570	9570	0
524	20240902	111800	130678690	9570	9570	9570	9570	0
525	20240902	111700	130678690	9570	9570	9570	9570	0
526	20240902	111600	130678690	9570	9570	9570	9570	0
527	20240902	111500	130678690	9570	9570	9570	9570	0
528	20240902	111400	130678690	9570	9570	9570	9570	0
529	20240902	111300	130678690	9570	9570	9570	9560	113
530	20240902	111200	129598310	9570	9570	9570	9570	1
531	20240902	111100	129588740	9570	9580	9580	9570	17
532	20240902	111000	129426030	9580	9580	9580	9580	2
533	20240902	110900	129406870	9580	9580	9580	9580	0
534	20240902	110800	129406870	9580	9580	9580	9580	10
535	20240902	110700	129311070	9580	9580	9580	9580	0
536	20240902	110600	129311070	9580	9580	9580	9580	0
537	20240902	110500	129311070	9580	9580	9580	9580	0
538	20240902	110400	129311070	9580	9580	9580	9580	0
539	20240902	110300	129311070	9580	9550	9580	9550	90
540	20240902	110200	128451540	9540	9540	9540	9540	50
541	20240902	110100	127974540	9540	9540	9540	9540	0
542	20240902	110000	127974540	9540	9540	9540	9540	3
543	20240902	105900	127945920	9540	9540	9540	9540	0
544	20240902	105800	127945920	9540	9550	9550	9540	111
545	20240902	105700	126886870	9550	9550	9550	9550	0
546	20240902	105600	126886870	9550	9550	9550	9550	0
547	20240902	105500	126886870	9550	9550	9550	9540	136
548	20240902	105400	125589070	9550	9550	9550	9550	0
549	20240902	105300	125589070	9550	9550	9550	9550	3
550	20240902	105200	125560420	9550	9550	9550	9550	0
551	20240902	105100	125560420	9550	9580	9580	9550	634
552	20240902	105000	119502930	9570	9570	9570	9570	2
553	20240902	104900	119483790	9580	9580	9580	9580	0
554	20240902	104800	119483790	9580	9580	9580	9580	0
555	20240902	104700	119483790	9580	9580	9580	9580	0
556	20240902	104600	119483790	9580	9580	9580	9580	1
557	20240902	104500	119474210	9560	9560	9560	9560	1
558	20240902	104400	119464650	9570	9570	9570	9570	1067
559	20240902	104300	109253460	9570	9570	9570	9570	0
560	20240902	104200	109253460	9570	9570	9570	9570	0
561	20240902	104100	109253460	9570	9570	9570	9570	1
562	20240902	104000	109243890	9580	9580	9580	9580	1
563	20240902	103900	109234310	9580	9580	9580	9580	0
564	20240902	103800	109234310	9580	9580	9580	9580	1
565	20240902	103700	109224730	9580	9580	9580	9580	0
566	20240902	103600	109224730	9580	9580	9580	9580	0
567	20240902	103500	109224730	9580	9580	9580	9580	0
568	20240902	103400	109224730	9580	9580	9580	9580	38
569	20240902	103300	108860690	9580	9580	9580	9580	12
570	20240902	103200	108745730	9580	9580	9580	9580	0
571	20240902	103100	108745730	9580	9580	9580	9580	7
572	20240902	103000	108678670	9580	9580	9580	9580	1
573	20240902	102900	108669090	9590	9590	9590	9580	3
574	20240902	102800	108640330	9580	9580	9580	9580	12
575	20240902	102700	108525370	9580	9580	9580	9580	20
576	20240902	102600	108333770	9580	9590	9590	9580	31
577	20240902	102500	108036780	9570	9580	9580	9570	21
578	20240902	102400	107835610	9580	9580	9580	9580	1
579	20240902	102300	107826030	9570	9570	9570	9570	1
580	20240902	102200	107816460	9580	9580	9580	9580	1
581	20240902	102100	107806880	9570	9570	9570	9570	1
582	20240902	102000	107797310	9580	9580	9580	9580	0
583	20240902	101900	107797310	9580	9580	9580	9580	1
584	20240902	101800	107787730	9580	9560	9580	9560	2
585	20240902	101700	107768590	9580	9560	9580	9560	681
586	20240902	101600	101258210	9590	9590	9590	9590	93
587	20240902	101500	100366340	9560	9560	9560	9560	0
588	20240902	101400	100366340	9560	9560	9560	9560	0
589	20240902	101300	100366340	9560	9570	9570	9560	400
590	20240902	101200	96541860	9600	9600	9600	9600	1
591	20240902	101100	96532260	9570	9570	9570	9570	0
592	20240902	101000	96532260	9570	9600	9600	9570	73
593	20240902	100900	95833050	9600	9600	9600	9600	1
594	20240902	100800	95823450	9550	9570	9570	9550	500
595	20240902	100700	91047290	9570	9570	9570	9570	4
596	20240902	100600	91009010	9570	9570	9570	9570	4
597	20240902	100500	90970730	9570	9570	9570	9570	0
598	20240902	100400	90970730	9570	9570	9570	9570	43
599	20240902	100300	90559220	9570	9570	9570	9570	20
600	20240902	100200	90367820	9570	9570	9570	9570	401
601	20240902	100100	86530250	9600	9600	9600	9600	105
602	20240902	100000	85522250	9600	9600	9600	9600	0
603	20240902	095900	85522250	9600	9590	9600	9590	200
604	20240902	095800	83602540	9600	9600	9600	9600	0
605	20240902	095700	83602540	9600	9600	9600	9600	0
606	20240902	095600	83602540	9600	9600	9600	9600	0
607	20240902	095500	83602540	9600	9600	9600	9600	0
608	20240902	095400	83602540	9600	9600	9600	9600	1
609	20240902	095300	83592940	9560	9600	9600	9560	134
610	20240902	095200	82311500	9570	9600	9600	9570	79
611	20240902	095100	81555440	9570	9570	9570	9570	51
612	20240902	095000	81067370	9600	9600	9600	9600	1
613	20240902	094900	81057770	9570	9600	9600	9570	2
614	20240902	094800	81038600	9600	9560	9600	9550	1046
615	20240902	094700	71016860	9560	9610	9610	9560	503
616	20240902	094600	66205970	9610	9610	9610	9610	2
617	20240902	094500	66186750	9610	9610	9610	9610	12
618	20240902	094400	66071430	9580	9580	9580	9580	191
619	20240902	094300	64241650	9580	9620	9620	9580	11
620	20240902	094200	64136230	9580	9620	9620	9580	9
621	20240902	094100	64049690	9620	9620	9620	9590	81
622	20240902	094000	63272610	9620	9620	9620	9620	0
623	20240902	093900	63272610	9620	9610	9620	9610	15
624	20240902	093800	63128410	9620	9620	9620	9620	1
625	20240902	093700	63118790	9620	9620	9620	9620	0
626	20240902	093600	63118790	9620	9620	9620	9620	0
627	20240902	093500	63118790	9620	9620	9620	9620	0
628	20240902	093400	63118790	9620	9620	9620	9620	0
629	20240902	093300	63118790	9620	9620	9620	9620	0
630	20240902	093200	63118790	9620	9620	9620	9620	0
631	20240902	093100	63118790	9620	9620	9620	9620	0
632	20240902	093000	63118790	9620	9620	9620	9620	0
633	20240902	092900	63118790	9620	9600	9620	9600	5
634	20240902	092800	63070710	9600	9610	9620	9570	118
635	20240902	092700	61936120	9620	9620	9620	9620	416
636	20240902	092600	57934200	9620	9620	9620	9620	0
637	20240902	092500	57934200	9620	9620	9620	9620	3
638	20240902	092400	57905340	9620	9620	9620	9560	84
639	20240902	092300	57098420	9620	9620	9620	9620	186
640	20240902	092200	55309100	9620	9620	9620	9620	1
641	20240902	092100	55299480	9620	9620	9620	9620	105
642	20240902	092000	54289380	9630	9630	9630	9630	53
643	20240902	091900	53778990	9630	9630	9630	9630	51
644	20240902	091800	53287860	9570	9570	9570	9570	226
645	20240902	091700	51125040	9630	9570	9630	9570	1001
646	20240902	091600	41545410	9630	9630	9630	9570	369
647	20240902	091500	38006200	9630	9630	9630	9630	0
648	20240902	091400	38006200	9630	9620	9630	9620	207
649	20240902	091300	36012960	9630	9630	9630	9630	153
650	20240902	091200	34539570	9630	9600	9630	9600	21
651	20240902	091100	34337400	9600	9590	9600	9590	37
652	20240902	091000	33982410	9600	9600	9600	9580	9
653	20240902	090900	33896030	9560	9560	9560	9560	0
654	20240902	090800	33896030	9560	9560	9560	9560	11
655	20240902	090700	33790870	9560	9580	9580	9560	53
656	20240902	090600	33283720	9580	9580	9580	9580	1
657	20240902	090500	33274140	9580	9620	9620	9550	1454
658	20240902	090400	19360400	9650	9650	9650	9650	5
659	20240902	090300	19312150	9660	9660	9660	9660	0
660	20240902	090200	19312150	9660	9660	9660	9660	9
661	20240902	090100	19225210	9660	9650	9660	9620	1890
662	20240902	090000	1022910	9660	9650	9660	9650	106