KissMeData/054800/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193400	130997940	9510	9510	9510	9510	1469
3	20240910	193300	130997940	9510	9510	9510	9510	0
4	20240910	193200	130997940	9510	9510	9510	9510	0
5	20240910	193100	130997940	9510	9510	9510	9510	0
6	20240910	193000	130997940	9510	9510	9510	9510	0
7	20240910	192900	130997940	9510	9510	9510	9510	0
8	20240910	192800	130997940	9510	9510	9510	9510	0
9	20240910	192700	130997940	9510	9510	9510	9510	0
10	20240910	192600	130997940	9510	9510	9510	9510	0
11	20240910	192500	130997940	9510	9510	9510	9510	0
12	20240910	192400	130997940	9510	9510	9510	9510	0
13	20240910	192300	130997940	9510	9510	9510	9510	0
14	20240910	192200	130997940	9510	9510	9510	9510	0
15	20240910	192100	130997940	9510	9510	9510	9510	0
16	20240910	192000	130997940	9510	9510	9510	9510	0
17	20240910	191900	130997940	9510	9510	9510	9510	0
18	20240910	191800	130997940	9510	9510	9510	9510	0
19	20240910	191700	130997940	9510	9510	9510	9510	0
20	20240910	191600	130997940	9510	9510	9510	9510	0
21	20240910	191500	130997940	9510	9510	9510	9510	0
22	20240910	191400	130997940	9510	9510	9510	9510	0
23	20240910	191300	130997940	9510	9510	9510	9510	0
24	20240910	191200	130997940	9510	9510	9510	9510	0
25	20240910	191100	130997940	9510	9510	9510	9510	0
26	20240910	191000	130997940	9510	9510	9510	9510	0
27	20240910	190900	130997940	9510	9510	9510	9510	0
28	20240910	190800	130997940	9510	9510	9510	9510	0
29	20240910	190700	130997940	9510	9510	9510	9510	0
30	20240910	190600	130997940	9510	9510	9510	9510	0
31	20240910	190500	130997940	9510	9510	9510	9510	0
32	20240910	190400	130997940	9510	9510	9510	9510	1469
33	20240910	190300	130997940	9510	9510	9510	9510	0
34	20240910	190200	130997940	9510	9510	9510	9510	0
35	20240910	190100	130997940	9510	9510	9510	9510	0
36	20240910	190000	130997940	9510	9510	9510	9510	0
37	20240910	185900	130997940	9510	9510	9510	9510	0
38	20240910	185800	130997940	9510	9510	9510	9510	0
39	20240910	185700	130997940	9510	9510	9510	9510	0
40	20240910	185600	130997940	9510	9510	9510	9510	0
41	20240910	185500	130997940	9510	9510	9510	9510	0
42	20240910	185400	130997940	9510	9510	9510	9510	0
43	20240910	185300	130997940	9510	9510	9510	9510	0
44	20240910	185200	130997940	9510	9510	9510	9510	0
45	20240910	185100	130997940	9510	9510	9510	9510	0
46	20240910	185000	130997940	9510	9510	9510	9510	0
47	20240910	184900	130997940	9510	9510	9510	9510	0
48	20240910	184800	130997940	9510	9510	9510	9510	0
49	20240910	184700	130997940	9510	9510	9510	9510	0
50	20240910	184600	130997940	9510	9510	9510	9510	0
51	20240910	184500	130997940	9510	9510	9510	9510	0
52	20240910	184400	130997940	9510	9510	9510	9510	0
53	20240910	184300	130997940	9510	9510	9510	9510	0
54	20240910	184200	130997940	9510	9510	9510	9510	0
55	20240910	184100	130997940	9510	9510	9510	9510	0
56	20240910	184000	130997940	9510	9510	9510	9510	0
57	20240910	183900	130997940	9510	9510	9510	9510	0
58	20240910	183800	130997940	9510	9510	9510	9510	0
59	20240910	183700	130997940	9510	9510	9510	9510	0
60	20240910	183600	130997940	9510	9510	9510	9510	0
61	20240910	183500	130997940	9510	9510	9510	9510	0
62	20240910	183400	130997940	9510	9510	9510	9510	1469
63	20240910	183300	130997940	9510	9510	9510	9510	0
64	20240910	183200	130997940	9510	9510	9510	9510	0
65	20240910	183100	130997940	9510	9510	9510	9510	0
66	20240910	183000	130997940	9510	9510	9510	9510	0
67	20240910	182900	130997940	9510	9510	9510	9510	0
68	20240910	182800	130997940	9510	9510	9510	9510	0
69	20240910	182700	130997940	9510	9510	9510	9510	0
70	20240910	182600	130997940	9510	9510	9510	9510	0
71	20240910	182500	130997940	9510	9510	9510	9510	0
72	20240910	182400	130997940	9510	9510	9510	9510	0
73	20240910	182300	130997940	9510	9510	9510	9510	0
74	20240910	182200	130997940	9510	9510	9510	9510	0
75	20240910	182100	130997940	9510	9510	9510	9510	0
76	20240910	182000	130997940	9510	9510	9510	9510	0
77	20240910	181900	130997940	9510	9510	9510	9510	0
78	20240910	181800	130997940	9510	9510	9510	9510	0
79	20240910	181700	130997940	9510	9510	9510	9510	0
80	20240910	181600	130997940	9510	9510	9510	9510	0
81	20240910	181500	130997940	9510	9510	9510	9510	0
82	20240910	181400	130997940	9510	9510	9510	9510	0
83	20240910	181300	130997940	9510	9510	9510	9510	0
84	20240910	181200	130997940	9510	9510	9510	9510	0
85	20240910	181100	130997940	9510	9510	9510	9510	0
86	20240910	181000	130997940	9510	9510	9510	9510	0
87	20240910	180900	130997940	9510	9510	9510	9510	0
88	20240910	180800	130997940	9510	9510	9510	9510	0
89	20240910	180700	130997940	9510	9510	9510	9510	0
90	20240910	180600	130997940	9510	9510	9510	9510	0
91	20240910	180500	130997940	9510	9510	9510	9510	0
92	20240910	180400	130997940	9510	9510	9510	9510	1469
93	20240910	180300	130997940	9510	9510	9510	9510	0
94	20240910	180200	130997940	9510	9510	9510	9510	0
95	20240910	180100	130997940	9510	9510	9510	9510	0
96	20240910	180000	130997940	9510	9510	9510	9510	0
97	20240910	175900	130997940	9510	9510	9510	9510	0
98	20240910	175800	130997940	9510	9510	9510	9510	0
99	20240910	175700	130997940	9510	9510	9510	9510	0
100	20240910	175600	130997940	9510	9510	9510	9510	0
101	20240910	175500	130997940	9510	9510	9510	9510	0
102	20240910	175400	130997940	9510	9510	9510	9510	0
103	20240910	175300	130997940	9510	9510	9510	9510	0
104	20240910	175200	130997940	9510	9510	9510	9510	0
105	20240910	175100	130997940	9510	9510	9510	9510	0
106	20240910	175000	130997940	9510	9510	9510	9510	0
107	20240910	174900	130997940	9510	9510	9510	9510	0
108	20240910	174800	130997940	9510	9510	9510	9510	0
109	20240910	174700	130997940	9510	9510	9510	9510	0
110	20240910	174600	130997940	9510	9510	9510	9510	0
111	20240910	174500	130997940	9510	9510	9510	9510	0
112	20240910	174400	130997940	9510	9510	9510	9510	0
113	20240910	174300	130997940	9510	9510	9510	9510	0
114	20240910	174200	130997940	9510	9510	9510	9510	0
115	20240910	174100	130997940	9510	9510	9510	9510	0
116	20240910	174000	130997940	9510	9510	9510	9510	0
117	20240910	173900	130997940	9510	9510	9510	9510	0
118	20240910	173800	130997940	9510	9510	9510	9510	0
119	20240910	173700	130997940	9510	9510	9510	9510	0
120	20240910	173600	130997940	9510	9510	9510	9510	0
121	20240910	173500	130997940	9510	9510	9510	9510	0
122	20240910	173400	130997940	9510	9510	9510	9510	1469
123	20240910	173300	130997940	9510	9510	9510	9510	0
124	20240910	173200	130997940	9510	9510	9510	9510	0
125	20240910	173100	130997940	9510	9510	9510	9510	0
126	20240910	173000	130997940	9510	9510	9510	9510	0
127	20240910	172900	130997940	9510	9510	9510	9510	0
128	20240910	172800	130997940	9510	9510	9510	9510	0
129	20240910	172700	130997940	9510	9510	9510	9510	0
130	20240910	172600	130997940	9510	9510	9510	9510	0
131	20240910	172500	130997940	9510	9510	9510	9510	0
132	20240910	172400	130997940	9510	9510	9510	9510	0
133	20240910	172300	130997940	9510	9510	9510	9510	0
134	20240910	172200	130997940	9510	9510	9510	9510	0
135	20240910	172100	130997940	9510	9510	9510	9510	0
136	20240910	172000	130997940	9510	9510	9510	9510	0
137	20240910	171900	130997940	9510	9510	9510	9510	0
138	20240910	171800	130997940	9510	9510	9510	9510	0
139	20240910	171700	130997940	9510	9510	9510	9510	0
140	20240910	171600	130997940	9510	9510	9510	9510	0
141	20240910	171500	130997940	9510	9510	9510	9510	0
142	20240910	171400	130997940	9510	9510	9510	9510	0
143	20240910	171300	130997940	9510	9510	9510	9510	0
144	20240910	171200	130997940	9510	9510	9510	9510	0
145	20240910	171100	130997940	9510	9510	9510	9510	0
146	20240910	171000	130997940	9510	9510	9510	9510	0
147	20240910	170900	130997940	9510	9510	9510	9510	0
148	20240910	170800	130997940	9510	9510	9510	9510	0
149	20240910	170700	130997940	9510	9510	9510	9510	0
150	20240910	170600	130997940	9510	9510	9510	9510	0
151	20240910	170500	130997940	9510	9510	9510	9510	0
152	20240910	170400	130997940	9510	9510	9510	9510	1469
153	20240910	170300	130997940	9510	9510	9510	9510	0
154	20240910	170200	130997940	9510	9510	9510	9510	0
155	20240910	170100	130997940	9510	9510	9510	9510	0
156	20240910	170000	130997940	9510	9510	9510	9510	0
157	20240910	165900	130997940	9510	9510	9510	9510	0
158	20240910	165800	130997940	9510	9510	9510	9510	0
159	20240910	165700	130997940	9510	9510	9510	9510	0
160	20240910	165600	130997940	9510	9510	9510	9510	0
161	20240910	165500	130997940	9510	9510	9510	9510	0
162	20240910	165400	130997940	9510	9510	9510	9510	0
163	20240910	165300	130997940	9510	9510	9510	9510	0
164	20240910	165200	130997940	9510	9510	9510	9510	0
165	20240910	165100	130997940	9510	9510	9510	9510	0
166	20240910	165000	130997940	9510	9510	9510	9510	0
167	20240910	164900	130997940	9510	9510	9510	9510	0
168	20240910	164800	130997940	9510	9510	9510	9510	0
169	20240910	164700	130997940	9510	9510	9510	9510	0
170	20240910	164600	130997940	9510	9510	9510	9510	0
171	20240910	164500	130997940	9510	9510	9510	9510	0
172	20240910	164400	130997940	9510	9510	9510	9510	0
173	20240910	164300	130997940	9510	9510	9510	9510	0
174	20240910	164200	130997940	9510	9510	9510	9510	0
175	20240910	164100	130997940	9510	9510	9510	9510	0
176	20240910	164000	130997940	9510	9510	9510	9510	0
177	20240910	163900	130997940	9510	9510	9510	9510	0
178	20240910	163800	130997940	9510	9510	9510	9510	0
179	20240910	163700	130997940	9510	9510	9510	9510	0
180	20240910	163600	130997940	9510	9510	9510	9510	0
181	20240910	163500	130997940	9510	9510	9510	9510	0
182	20240910	163400	130997940	9510	9510	9510	9510	1469
183	20240910	163300	130997940	9510	9510	9510	9510	0
184	20240910	163200	130997940	9510	9510	9510	9510	0
185	20240910	163100	130997940	9510	9510	9510	9510	0
186	20240910	163000	130997940	9510	9510	9510	9510	0
187	20240910	162900	130997940	9510	9510	9510	9510	0
188	20240910	162800	130997940	9510	9510	9510	9510	0
189	20240910	162700	130997940	9510	9510	9510	9510	0
190	20240910	162600	130997940	9510	9510	9510	9510	0
191	20240910	162500	130997940	9510	9510	9510	9510	0
192	20240910	162400	130997940	9510	9510	9510	9510	0
193	20240910	162300	130997940	9510	9510	9510	9510	0
194	20240910	162200	130997940	9510	9510	9510	9510	0
195	20240910	162100	130997940	9510	9510	9510	9510	0
196	20240910	162000	130997940	9510	9510	9510	9510	0
197	20240910	161900	130997940	9510	9510	9510	9510	0
198	20240910	161800	130997940	9510	9510	9510	9510	0
199	20240910	161700	130997940	9510	9510	9510	9510	0
200	20240910	161600	130997940	9510	9510	9510	9510	0
201	20240910	161500	130997940	9510	9510	9510	9510	0
202	20240910	161400	130997940	9510	9510	9510	9510	0
203	20240910	161300	130997940	9510	9510	9510	9510	0
204	20240910	161200	130997940	9510	9510	9510	9510	0
205	20240910	161100	130997940	9510	9510	9510	9510	0
206	20240910	161000	130997940	9510	9510	9510	9510	0
207	20240910	160900	130997940	9510	9510	9510	9510	0
208	20240910	160800	130997940	9510	9510	9510	9510	0
209	20240910	160700	130997940	9510	9510	9510	9510	0
210	20240910	160600	130997940	9510	9510	9510	9510	0
211	20240910	160500	130997940	9510	9510	9510	9510	0
212	20240910	160400	130997940	9510	9510	9510	9510	1469
213	20240910	160300	130997940	9510	9510	9510	9510	0
214	20240910	160200	130997940	9510	9510	9510	9510	0
215	20240910	160100	130997940	9510	9510	9510	9510	0
216	20240910	160000	130997940	9510	9510	9510	9510	0
217	20240910	155900	130997940	9510	9510	9510	9510	0
218	20240910	155800	130997940	9510	9510	9510	9510	0
219	20240910	155700	130997940	9510	9510	9510	9510	0
220	20240910	155600	130997940	9510	9510	9510	9510	0
221	20240910	155500	130997940	9510	9510	9510	9510	0
222	20240910	155400	130997940	9510	9510	9510	9510	0
223	20240910	155300	130997940	9510	9510	9510	9510	0
224	20240910	155200	130997940	9510	9510	9510	9510	0
225	20240910	155100	130997940	9510	9510	9510	9510	0
226	20240910	155000	130997940	9510	9510	9510	9510	0
227	20240910	154900	130997940	9510	9510	9510	9510	0
228	20240910	154800	130997940	9510	9510	9510	9510	0
229	20240910	154700	130997940	9510	9510	9510	9510	0
230	20240910	154600	130997940	9510	9510	9510	9510	0
231	20240910	154500	130997940	9510	9510	9510	9510	0
232	20240910	154400	130997940	9510	9510	9510	9510	0
233	20240910	154300	130997940	9510	9510	9510	9510	0
234	20240910	154200	130997940	9510	9510	9510	9510	0
235	20240910	154100	130997940	9510	9510	9510	9510	0
236	20240910	154000	130997940	9510	9510	9510	9510	0
237	20240910	153900	130997940	9510	9510	9510	9510	0
238	20240910	153800	130997940	9510	9510	9510	9510	0
239	20240910	153700	130997940	9510	9510	9510	9510	0
240	20240910	153600	130997940	9510	9510	9510	9510	0
241	20240910	153500	130997940	9510	9510	9510	9510	0
242	20240910	153400	130997940	9510	9510	9510	9510	1469
243	20240910	153300	130997940	9510	9510	9510	9510	0
244	20240910	153200	130997940	9510	9510	9510	9510	0
245	20240910	153100	130997940	9510	9510	9510	9510	0
246	20240910	153000	130997940	9510	9510	9510	9510	1469
247	20240910	152900	117027750	9510	9510	9510	9510	0
248	20240910	152800	117027750	9510	9510	9510	9510	0
249	20240910	152700	117027750	9510	9510	9510	9510	0
250	20240910	152600	117027750	9510	9510	9510	9510	0
251	20240910	152500	117027750	9510	9510	9510	9510	0
252	20240910	152400	117027750	9510	9510	9510	9510	0
253	20240910	152300	117027750	9510	9510	9510	9510	0
254	20240910	152200	117027750	9510	9510	9510	9510	0
255	20240910	152100	117027750	9510	9510	9510	9510	0
256	20240910	152000	117027750	9510	9510	9510	9510	0
257	20240910	151900	117027750	9510	9510	9510	9510	724
258	20240910	151800	110142510	9520	9520	9520	9520	0
259	20240910	151700	110142510	9520	9520	9520	9520	0
260	20240910	151600	110142510	9520	9520	9520	9520	0
261	20240910	151500	110142510	9520	9520	9520	9520	6
262	20240910	151400	110085390	9510	9510	9510	9510	0
263	20240910	151300	110085390	9510	9510	9510	9510	0
264	20240910	151200	110085390	9510	9510	9510	9510	0
265	20240910	151100	110085390	9510	9510	9510	9510	0
266	20240910	151000	110085390	9510	9510	9510	9510	0
267	20240910	150900	110085390	9510	9510	9510	9510	0
268	20240910	150800	110085390	9510	9510	9510	9510	0
269	20240910	150700	110085390	9510	9510	9510	9510	0
270	20240910	150600	110085390	9510	9510	9510	9510	0
271	20240910	150500	110085390	9510	9510	9510	9510	0
272	20240910	150400	110085390	9510	9510	9510	9510	0
273	20240910	150300	110085390	9510	9510	9510	9510	0
274	20240910	150200	110085390	9510	9510	9510	9510	52
275	20240910	150100	109590870	9510	9510	9510	9510	0
276	20240910	150000	109590870	9510	9510	9510	9510	0
277	20240910	145900	109590870	9510	9510	9510	9510	0
278	20240910	145800	109590870	9510	9510	9510	9510	0
279	20240910	145700	109590870	9510	9510	9510	9510	0
280	20240910	145600	109590870	9510	9510	9510	9510	0
281	20240910	145500	109590870	9510	9510	9510	9510	22
282	20240910	145400	109381650	9510	9510	9510	9510	0
283	20240910	145300	109381650	9510	9510	9510	9510	0
284	20240910	145200	109381650	9510	9510	9510	9510	0
285	20240910	145100	109381650	9510	9520	9520	9510	20
286	20240910	145000	109191260	9510	9510	9510	9510	0
287	20240910	144900	109191260	9510	9510	9510	9510	0
288	20240910	144800	109191260	9510	9510	9510	9510	0
289	20240910	144700	109191260	9510	9510	9510	9510	0
290	20240910	144600	109191260	9510	9510	9510	9510	0
291	20240910	144500	109191260	9510	9510	9510	9510	0
292	20240910	144400	109191260	9510	9510	9510	9510	0
293	20240910	144300	109191260	9510	9510	9510	9510	0
294	20240910	144200	109191260	9510	9510	9510	9510	0
295	20240910	144100	109191260	9510	9510	9510	9510	0
296	20240910	144000	109191260	9510	9510	9510	9510	0
297	20240910	143900	109191260	9510	9510	9510	9510	0
298	20240910	143800	109191260	9510	9510	9510	9510	0
299	20240910	143700	109191260	9510	9510	9510	9510	0
300	20240910	143600	109191260	9510	9510	9510	9510	0
301	20240910	143500	109191260	9510	9510	9510	9510	0
302	20240910	143400	109191260	9510	9510	9510	9510	0
303	20240910	143300	109191260	9510	9510	9510	9510	0
304	20240910	143200	109191260	9510	9510	9510	9510	0
305	20240910	143100	109191260	9510	9510	9510	9510	0
306	20240910	143000	109191260	9510	9510	9510	9510	0
307	20240910	142900	109191260	9510	9510	9510	9510	0
308	20240910	142800	109191260	9510	9510	9510	9510	0
309	20240910	142700	109191260	9510	9510	9510	9510	0
310	20240910	142600	109191260	9510	9520	9520	9510	6
311	20240910	142500	109134150	9580	9580	9580	9580	0
312	20240910	142400	109134150	9580	9580	9580	9580	0
313	20240910	142300	109134150	9580	9580	9580	9580	0
314	20240910	142200	109134150	9580	9580	9580	9580	0
315	20240910	142100	109134150	9580	9580	9580	9580	0
316	20240910	142000	109134150	9580	9580	9580	9580	0
317	20240910	141900	109134150	9580	9580	9580	9580	0
318	20240910	141800	109134150	9580	9580	9580	9580	0
319	20240910	141700	109134150	9580	9580	9580	9580	0
320	20240910	141600	109134150	9580	9580	9580	9580	0
321	20240910	141500	109134150	9580	9580	9580	9580	0
322	20240910	141400	109134150	9580	9580	9580	9580	0
323	20240910	141300	109134150	9580	9580	9580	9580	0
324	20240910	141200	109134150	9580	9580	9580	9580	0
325	20240910	141100	109134150	9580	9580	9580	9580	0
326	20240910	141000	109134150	9580	9580	9580	9580	0
327	20240910	140900	109134150	9580	9580	9580	9580	0
328	20240910	140800	109134150	9580	9580	9580	9580	0
329	20240910	140700	109134150	9580	9580	9580	9580	0
330	20240910	140600	109134150	9580	9580	9580	9580	0
331	20240910	140500	109134150	9580	9580	9580	9580	0
332	20240910	140400	109134150	9580	9580	9580	9580	0
333	20240910	140300	109134150	9580	9580	9580	9580	0
334	20240910	140200	109134150	9580	9580	9580	9580	0
335	20240910	140100	109134150	9580	9580	9580	9580	0
336	20240910	140000	109134150	9580	9580	9580	9580	2
337	20240910	135900	109114990	9510	9510	9510	9510	0
338	20240910	135800	109114990	9510	9510	9510	9510	0
339	20240910	135700	109114990	9510	9510	9510	9510	0
340	20240910	135600	109114990	9510	9510	9510	9510	0
341	20240910	135500	109114990	9510	9510	9510	9510	0
342	20240910	135400	109114990	9510	9510	9510	9510	0
343	20240910	135300	109114990	9510	9510	9510	9510	0
344	20240910	135200	109114990	9510	9510	9510	9510	0
345	20240910	135100	109114990	9510	9510	9510	9510	0
346	20240910	135000	109114990	9510	9510	9510	9510	0
347	20240910	134900	109114990	9510	9510	9510	9510	0
348	20240910	134800	109114990	9510	9510	9510	9510	0
349	20240910	134700	109114990	9510	9510	9510	9510	0
350	20240910	134600	109114990	9510	9510	9510	9510	0
351	20240910	134500	109114990	9510	9510	9510	9510	0
352	20240910	134400	109114990	9510	9510	9510	9510	0
353	20240910	134300	109114990	9510	9510	9510	9510	0
354	20240910	134200	109114990	9510	9510	9510	9510	0
355	20240910	134100	109114990	9510	9510	9510	9510	0
356	20240910	134000	109114990	9510	9510	9510	9510	0
357	20240910	133900	109114990	9510	9510	9510	9510	0
358	20240910	133800	109114990	9510	9510	9510	9510	0
359	20240910	133700	109114990	9510	9510	9510	9510	0
360	20240910	133600	109114990	9510	9510	9510	9510	0
361	20240910	133500	109114990	9510	9510	9510	9510	0
362	20240910	133400	109114990	9510	9510	9510	9510	0
363	20240910	133300	109114990	9510	9510	9510	9510	0
364	20240910	133200	109114990	9510	9510	9510	9510	0
365	20240910	133100	109114990	9510	9510	9510	9510	0
366	20240910	133000	109114990	9510	9510	9510	9510	0
367	20240910	132900	109114990	9510	9510	9510	9510	0
368	20240910	132800	109114990	9510	9510	9510	9510	0
369	20240910	132700	109114990	9510	9510	9510	9510	0
370	20240910	132600	109114990	9510	9510	9510	9510	0
371	20240910	132500	109114990	9510	9510	9510	9510	0
372	20240910	132400	109114990	9510	9510	9510	9510	0
373	20240910	132300	109114990	9510	9510	9510	9510	0
374	20240910	132200	109114990	9510	9510	9510	9510	0
375	20240910	132100	109114990	9510	9510	9510	9510	0
376	20240910	132000	109114990	9510	9510	9510	9510	0
377	20240910	131900	109114990	9510	9510	9510	9510	0
378	20240910	131800	109114990	9510	9510	9510	9510	0
379	20240910	131700	109114990	9510	9510	9510	9510	0
380	20240910	131600	109114990	9510	9510	9510	9510	0
381	20240910	131500	109114990	9510	9510	9510	9510	0
382	20240910	131400	109114990	9510	9510	9510	9510	0
383	20240910	131300	109114990	9510	9510	9510	9510	0
384	20240910	131200	109114990	9510	9510	9510	9510	0
385	20240910	131100	109114990	9510	9510	9510	9510	0
386	20240910	131000	109114990	9510	9510	9510	9510	0
387	20240910	130900	109114990	9510	9510	9510	9510	0
388	20240910	130800	109114990	9510	9510	9510	9510	0
389	20240910	130700	109114990	9510	9510	9510	9510	0
390	20240910	130600	109114990	9510	9510	9510	9510	0
391	20240910	130500	109114990	9510	9510	9510	9510	0
392	20240910	130400	109114990	9510	9510	9510	9510	0
393	20240910	130300	109114990	9510	9510	9510	9510	0
394	20240910	130200	109114990	9510	9510	9510	9510	0
395	20240910	130100	109114990	9510	9510	9510	9510	0
396	20240910	130000	109114990	9510	9510	9510	9510	0
397	20240910	125900	109114990	9510	9510	9510	9510	0
398	20240910	125800	109114990	9510	9510	9510	9510	0
399	20240910	125700	109114990	9510	9510	9510	9510	0
400	20240910	125600	109114990	9510	9510	9510	9510	0
401	20240910	125500	109114990	9510	9510	9510	9510	0
402	20240910	125400	109114990	9510	9510	9510	9510	0
403	20240910	125300	109114990	9510	9510	9510	9510	0
404	20240910	125200	109114990	9510	9510	9510	9510	0
405	20240910	125100	109114990	9510	9510	9510	9510	0
406	20240910	125000	109114990	9510	9510	9510	9510	0
407	20240910	124900	109114990	9510	9510	9510	9510	0
408	20240910	124800	109114990	9510	9510	9510	9510	0
409	20240910	124700	109114990	9510	9510	9510	9510	0
410	20240910	124600	109114990	9510	9510	9510	9510	0
411	20240910	124500	109114990	9510	9510	9510	9510	0
412	20240910	124400	109114990	9510	9510	9510	9510	0
413	20240910	124300	109114990	9510	9510	9510	9510	0
414	20240910	124200	109114990	9510	9510	9510	9510	0
415	20240910	124100	109114990	9510	9510	9510	9510	0
416	20240910	124000	109114990	9510	9510	9510	9510	0
417	20240910	123900	109114990	9510	9510	9510	9510	0
418	20240910	123800	109114990	9510	9510	9510	9510	0
419	20240910	123700	109114990	9510	9510	9510	9510	0
420	20240910	123600	109114990	9510	9510	9510	9510	0
421	20240910	123500	109114990	9510	9510	9510	9510	0
422	20240910	123400	109114990	9510	9510	9510	9510	0
423	20240910	123300	109114990	9510	9510	9510	9510	0
424	20240910	123200	109114990	9510	9510	9510	9510	0
425	20240910	123100	109114990	9510	9510	9510	9510	0
426	20240910	123000	109114990	9510	9520	9520	9510	11
427	20240910	122900	109010280	9510	9510	9510	9510	0
428	20240910	122800	109010280	9510	9510	9510	9510	0
429	20240910	122700	109010280	9510	9510	9510	9510	0
430	20240910	122600	109010280	9510	9510	9510	9510	0
431	20240910	122500	109010280	9510	9510	9510	9510	1
432	20240910	122400	109000770	9510	9510	9510	9510	2
433	20240910	122300	108981750	9510	9510	9510	9510	0
434	20240910	122200	108981750	9510	9510	9510	9510	0
435	20240910	122100	108981750	9510	9510	9510	9510	1
436	20240910	122000	108972240	9520	9520	9520	9520	0
437	20240910	121900	108972240	9520	9520	9520	9520	0
438	20240910	121800	108972240	9520	9540	9540	9520	47
439	20240910	121700	108523950	9530	9530	9530	9530	3
440	20240910	121600	108495360	9520	9520	9520	9520	0
441	20240910	121500	108495360	9520	9520	9520	9520	0
442	20240910	121400	108495360	9520	9520	9520	9520	0
443	20240910	121300	108495360	9520	9520	9520	9520	0
444	20240910	121200	108495360	9520	9520	9520	9520	0
445	20240910	121100	108495360	9520	9520	9520	9520	0
446	20240910	121000	108495360	9520	9520	9520	9520	0
447	20240910	120900	108495360	9520	9520	9520	9520	0
448	20240910	120800	108495360	9520	9520	9520	9520	0
449	20240910	120700	108495360	9520	9520	9520	9520	0
450	20240910	120600	108495360	9520	9520	9520	9520	0
451	20240910	120500	108495360	9520	9520	9520	9520	0
452	20240910	120400	108495360	9520	9520	9520	9520	0
453	20240910	120300	108495360	9520	9520	9520	9520	0
454	20240910	120200	108495360	9520	9520	9520	9520	0
455	20240910	120100	108495360	9520	9550	9550	9520	965
456	20240910	120000	99305800	9550	9550	9550	9550	0
457	20240910	115900	99305800	9550	9550	9550	9550	0
458	20240910	115800	99305800	9550	9550	9550	9550	0
459	20240910	115700	99305800	9550	9550	9550	9550	0
460	20240910	115600	99305800	9550	9550	9550	9550	0
461	20240910	115500	99305800	9550	9550	9550	9550	0
462	20240910	115400	99305800	9550	9550	9550	9550	0
463	20240910	115300	99305800	9550	9550	9550	9550	0
464	20240910	115200	99305800	9550	9550	9550	9550	0
465	20240910	115100	99305800	9550	9550	9550	9550	0
466	20240910	115000	99305800	9550	9550	9550	9550	0
467	20240910	114900	99305800	9550	9550	9550	9550	0
468	20240910	114800	99305800	9550	9550	9550	9550	0
469	20240910	114700	99305800	9550	9550	9550	9550	0
470	20240910	114600	99305800	9550	9550	9550	9550	0
471	20240910	114500	99305800	9550	9550	9550	9550	0
472	20240910	114400	99305800	9550	9550	9550	9550	0
473	20240910	114300	99305800	9550	9550	9550	9550	0
474	20240910	114200	99305800	9550	9550	9550	9550	0
475	20240910	114100	99305800	9550	9550	9550	9550	0
476	20240910	114000	99305800	9550	9550	9550	9550	0
477	20240910	113900	99305800	9550	9550	9550	9550	0
478	20240910	113800	99305800	9550	9550	9550	9550	0
479	20240910	113700	99305800	9550	9550	9550	9550	0
480	20240910	113600	99305800	9550	9550	9550	9550	0
481	20240910	113500	99305800	9550	9550	9550	9550	0
482	20240910	113400	99305800	9550	9550	9550	9550	0
483	20240910	113300	99305800	9550	9550	9550	9550	0
484	20240910	113200	99305800	9550	9550	9550	9550	0
485	20240910	113100	99305800	9550	9550	9550	9550	0
486	20240910	113000	99305800	9550	9550	9550	9550	0
487	20240910	112900	99305800	9550	9550	9550	9550	0
488	20240910	112800	99305800	9550	9550	9550	9550	0
489	20240910	112700	99305800	9550	9550	9550	9550	0
490	20240910	112600	99305800	9550	9550	9550	9550	0
491	20240910	112500	99305800	9550	9550	9550	9550	0
492	20240910	112400	99305800	9550	9550	9550	9550	0
493	20240910	112300	99305800	9550	9550	9550	9550	0
494	20240910	112200	99305800	9550	9550	9550	9550	0
495	20240910	112100	99305800	9550	9550	9550	9550	0
496	20240910	112000	99305800	9550	9550	9550	9550	0
497	20240910	111900	99305800	9550	9550	9550	9550	0
498	20240910	111800	99305800	9550	9550	9550	9550	0
499	20240910	111700	99305800	9550	9550	9550	9550	0
500	20240910	111600	99305800	9550	9550	9550	9550	0
501	20240910	111500	99305800	9550	9550	9550	9550	0
502	20240910	111400	99305800	9550	9550	9550	9550	0
503	20240910	111300	99305800	9550	9550	9550	9550	0
504	20240910	111200	99305800	9550	9550	9550	9550	0
505	20240910	111100	99305800	9550	9550	9550	9550	0
506	20240910	111000	99305800	9550	9550	9550	9550	3
507	20240910	110900	99277150	9600	9600	9600	9600	0
508	20240910	110800	99277150	9600	9600	9600	9600	0
509	20240910	110700	99277150	9600	9600	9600	9600	0
510	20240910	110600	99277150	9600	9600	9600	9600	0
511	20240910	110500	99277150	9600	9600	9600	9600	0
512	20240910	110400	99277150	9600	9600	9600	9600	0
513	20240910	110300	99277150	9600	9600	9600	9600	0
514	20240910	110200	99277150	9600	9600	9600	9600	0
515	20240910	110100	99277150	9600	9600	9600	9600	0
516	20240910	110000	99277150	9600	9600	9600	9600	0
517	20240910	105900	99277150	9600	9600	9600	9600	0
518	20240910	105800	99277150	9600	9600	9600	9600	0
519	20240910	105700	99277150	9600	9600	9600	9600	0
520	20240910	105600	99277150	9600	9600	9600	9600	0
521	20240910	105500	99277150	9600	9600	9600	9600	0
522	20240910	105400	99277150	9600	9600	9600	9600	0
523	20240910	105300	99277150	9600	9600	9600	9600	0
524	20240910	105200	99277150	9600	9600	9600	9600	0
525	20240910	105100	99277150	9600	9600	9600	9600	0
526	20240910	105000	99277150	9600	9600	9600	9600	0
527	20240910	104900	99277150	9600	9600	9600	9600	0
528	20240910	104800	99277150	9600	9600	9600	9600	0
529	20240910	104700	99277150	9600	9600	9600	9600	0
530	20240910	104600	99277150	9600	9600	9600	9600	0
531	20240910	104500	99277150	9600	9600	9600	9600	0
532	20240910	104400	99277150	9600	9600	9600	9600	0
533	20240910	104300	99277150	9600	9600	9600	9600	0
534	20240910	104200	99277150	9600	9600	9600	9600	0
535	20240910	104100	99277150	9600	9600	9600	9600	0
536	20240910	104000	99277150	9600	9600	9600	9600	0
537	20240910	103900	99277150	9600	9600	9600	9600	0
538	20240910	103800	99277150	9600	9600	9600	9600	0
539	20240910	103700	99277150	9600	9600	9600	9600	0
540	20240910	103600	99277150	9600	9600	9600	9600	0
541	20240910	103500	99277150	9600	9600	9600	9600	0
542	20240910	103400	99277150	9600	9600	9600	9600	0
543	20240910	103300	99277150	9600	9600	9600	9600	0
544	20240910	103200	99277150	9600	9600	9600	9600	0
545	20240910	103100	99277150	9600	9600	9600	9600	0
546	20240910	103000	99277150	9600	9600	9600	9600	0
547	20240910	102900	99277150	9600	9600	9600	9600	0
548	20240910	102800	99277150	9600	9600	9600	9600	0
549	20240910	102700	99277150	9600	9600	9600	9600	0
550	20240910	102600	99277150	9600	9600	9600	9600	0
551	20240910	102500	99277150	9600	9600	9600	9600	12
552	20240910	102400	99161950	9650	9650	9650	9650	0
553	20240910	102300	99161950	9650	9650	9650	9650	0
554	20240910	102200	99161950	9650	9650	9650	9650	1
555	20240910	102100	99152300	9560	9560	9560	9560	0
556	20240910	102000	99152300	9560	9560	9560	9560	13
557	20240910	101900	99028020	9540	9540	9540	9540	18
558	20240910	101800	98856300	9660	9660	9660	9660	5985
559	20240910	101700	41041200	9670	9600	9670	9600	4016
560	20240910	101600	2347420	9600	9600	9600	9600	0
561	20240910	101500	2347420	9600	9600	9600	9600	0
562	20240910	101400	2347420	9600	9600	9600	9600	0
563	20240910	101300	2347420	9600	9600	9600	9600	0
564	20240910	101200	2347420	9600	9600	9600	9600	0
565	20240910	101100	2347420	9600	9600	9600	9600	0
566	20240910	101000	2347420	9600	9600	9600	9600	0
567	20240910	100900	2347420	9600	9600	9600	9600	0
568	20240910	100800	2347420	9600	9600	9600	9600	0
569	20240910	100700	2347420	9600	9600	9600	9600	3
570	20240910	100600	2318620	9600	9600	9600	9600	0
571	20240910	100500	2318620	9600	9600	9600	9600	0
572	20240910	100400	2318620	9600	9520	9600	9520	7
573	20240910	100300	2251690	9510	9510	9510	9510	0
574	20240910	100200	2251690	9510	9510	9510	9510	0
575	20240910	100100	2251690	9510	9500	9510	9500	198
576	20240910	100000	368740	9510	9510	9510	9510	0
577	20240910	095900	368740	9510	9510	9510	9510	0
578	20240910	095800	368740	9510	9510	9510	9510	0
579	20240910	095700	368740	9510	9510	9510	9510	0
580	20240910	095600	368740	9510	9510	9510	9510	0
581	20240910	095500	368740	9510	9510	9510	9510	0
582	20240910	095400	368740	9510	9510	9510	9510	0
583	20240910	095300	368740	9510	9510	9510	9510	0
584	20240910	095200	368740	9510	9510	9510	9510	0
585	20240910	095100	368740	9510	9510	9510	9510	0
586	20240910	095000	368740	9510	9510	9510	9510	0
587	20240910	094900	368740	9510	9510	9510	9510	0
588	20240910	094800	368740	9510	9510	9510	9510	0
589	20240910	094700	368740	9510	9510	9510	9510	0
590	20240910	094600	368740	9510	9510	9510	9510	0
591	20240910	094500	368740	9510	9510	9510	9510	0
592	20240910	094400	368740	9510	9510	9510	9510	0
593	20240910	094300	368740	9510	9510	9510	9510	0
594	20240910	094200	368740	9510	9510	9510	9510	0
595	20240910	094100	368740	9510	9510	9510	9510	1
596	20240910	094000	359230	9510	9510	9510	9510	1
597	20240910	093900	349720	9510	9510	9510	9510	0
598	20240910	093800	349720	9510	9510	9510	9510	0
599	20240910	093700	349720	9510	9510	9510	9510	0
600	20240910	093600	349720	9510	9510	9510	9510	0
601	20240910	093500	349720	9510	9510	9510	9510	0
602	20240910	093400	349720	9510	9510	9510	9510	0
603	20240910	093300	349720	9510	9510	9510	9510	1
604	20240910	093200	340210	9510	9510	9510	9510	0
605	20240910	093100	340210	9510	9510	9510	9510	0
606	20240910	093000	340210	9510	9510	9510	9510	0
607	20240910	092900	340210	9510	9510	9510	9510	0
608	20240910	092800	340210	9510	9510	9510	9510	0
609	20240910	092700	340210	9510	9510	9510	9510	0
610	20240910	092600	340210	9510	9510	9510	9510	0
611	20240910	092500	340210	9510	9510	9510	9510	0
612	20240910	092400	340210	9510	9510	9510	9510	0
613	20240910	092300	340210	9510	9510	9510	9510	0
614	20240910	092200	340210	9510	9510	9510	9510	0
615	20240910	092100	340210	9510	9510	9510	9510	0
616	20240910	092000	340210	9510	9510	9510	9510	0
617	20240910	091900	340210	9510	9510	9510	9510	0
618	20240910	091800	340210	9510	9510	9510	9510	0
619	20240910	091700	340210	9510	9510	9510	9510	0
620	20240910	091600	340210	9510	9510	9510	9510	0
621	20240910	091500	340210	9510	9510	9510	9510	1
622	20240910	091400	330700	9430	9430	9430	9430	0
623	20240910	091300	330700	9430	9430	9430	9430	0
624	20240910	091200	330700	9430	9430	9430	9430	0
625	20240910	091100	330700	9430	9430	9430	9430	0
626	20240910	091000	330700	9430	9430	9430	9430	0
627	20240910	090900	330700	9430	9430	9430	9430	0
628	20240910	090800	330700	9430	9430	9430	9430	1
629	20240910	090700	321270	9430	9430	9430	9430	0
630	20240910	090600	321270	9430	9430	9430	9430	0
631	20240910	090500	321270	9430	9430	9430	9430	9
632	20240910	090400	236400	9510	9510	9510	9510	0
633	20240910	090300	236400	9510	9510	9510	9510	0
634	20240910	090200	236400	9510	9510	9510	9510	0
635	20240910	090100	236400	9510	9510	9510	9510	0
636	20240910	090000	236400	9510	9420	9510	9420	25