KissMeData/417970/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212400	102696140	9580	9580	9580	9580	236
3	20240911	212300	102696140	9580	9580	9580	9580	0
4	20240911	212200	102696140	9580	9580	9580	9580	0
5	20240911	212100	102696140	9580	9580	9580	9580	0
6	20240911	212000	102696140	9580	9580	9580	9580	0
7	20240911	211900	102696140	9580	9580	9580	9580	0
8	20240911	211800	102696140	9580	9580	9580	9580	0
9	20240911	211700	102696140	9580	9580	9580	9580	0
10	20240911	211600	102696140	9580	9580	9580	9580	0
11	20240911	211500	102696140	9580	9580	9580	9580	0
12	20240911	211400	102696140	9580	9580	9580	9580	0
13	20240911	211300	102696140	9580	9580	9580	9580	0
14	20240911	211200	102696140	9580	9580	9580	9580	0
15	20240911	211100	102696140	9580	9580	9580	9580	0
16	20240911	211000	102696140	9580	9580	9580	9580	0
17	20240911	210900	102696140	9580	9580	9580	9580	0
18	20240911	210800	102696140	9580	9580	9580	9580	0
19	20240911	210700	102696140	9580	9580	9580	9580	0
20	20240911	210600	102696140	9580	9580	9580	9580	0
21	20240911	210500	102696140	9580	9580	9580	9580	0
22	20240911	210400	102696140	9580	9580	9580	9580	0
23	20240911	210300	102696140	9580	9580	9580	9580	0
24	20240911	210200	102696140	9580	9580	9580	9580	0
25	20240911	210100	102696140	9580	9580	9580	9580	0
26	20240911	210000	102696140	9580	9580	9580	9580	0
27	20240911	205900	102696140	9580	9580	9580	9580	0
28	20240911	205800	102696140	9580	9580	9580	9580	0
29	20240911	205700	102696140	9580	9580	9580	9580	0
30	20240911	205600	102696140	9580	9580	9580	9580	0
31	20240911	205500	102696140	9580	9580	9580	9580	0
32	20240911	205400	102696140	9580	9580	9580	9580	236
33	20240911	205300	102696140	9580	9580	9580	9580	0
34	20240911	205200	102696140	9580	9580	9580	9580	0
35	20240911	205100	102696140	9580	9580	9580	9580	0
36	20240911	205000	102696140	9580	9580	9580	9580	0
37	20240911	204900	102696140	9580	9580	9580	9580	0
38	20240911	204800	102696140	9580	9580	9580	9580	0
39	20240911	204700	102696140	9580	9580	9580	9580	0
40	20240911	204600	102696140	9580	9580	9580	9580	0
41	20240911	204500	102696140	9580	9580	9580	9580	0
42	20240911	204400	102696140	9580	9580	9580	9580	0
43	20240911	204300	102696140	9580	9580	9580	9580	0
44	20240911	204200	102696140	9580	9580	9580	9580	0
45	20240911	204100	102696140	9580	9580	9580	9580	0
46	20240911	204000	102696140	9580	9580	9580	9580	0
47	20240911	203900	102696140	9580	9580	9580	9580	0
48	20240911	203800	102696140	9580	9580	9580	9580	0
49	20240911	203700	102696140	9580	9580	9580	9580	0
50	20240911	203600	102696140	9580	9580	9580	9580	0
51	20240911	203500	102696140	9580	9580	9580	9580	0
52	20240911	203400	102696140	9580	9580	9580	9580	0
53	20240911	203300	102696140	9580	9580	9580	9580	0
54	20240911	203200	102696140	9580	9580	9580	9580	0
55	20240911	203100	102696140	9580	9580	9580	9580	0
56	20240911	203000	102696140	9580	9580	9580	9580	0
57	20240911	202900	102696140	9580	9580	9580	9580	0
58	20240911	202800	102696140	9580	9580	9580	9580	0
59	20240911	202700	102696140	9580	9580	9580	9580	0
60	20240911	202600	102696140	9580	9580	9580	9580	0
61	20240911	202500	102696140	9580	9580	9580	9580	0
62	20240911	202400	102696140	9580	9580	9580	9580	236
63	20240911	202300	102696140	9580	9580	9580	9580	0
64	20240911	202200	102696140	9580	9580	9580	9580	0
65	20240911	202100	102696140	9580	9580	9580	9580	0
66	20240911	202000	102696140	9580	9580	9580	9580	0
67	20240911	201900	102696140	9580	9580	9580	9580	0
68	20240911	201800	102696140	9580	9580	9580	9580	0
69	20240911	201700	102696140	9580	9580	9580	9580	0
70	20240911	201600	102696140	9580	9580	9580	9580	0
71	20240911	201500	102696140	9580	9580	9580	9580	0
72	20240911	201400	102696140	9580	9580	9580	9580	0
73	20240911	201300	102696140	9580	9580	9580	9580	0
74	20240911	201200	102696140	9580	9580	9580	9580	0
75	20240911	201100	102696140	9580	9580	9580	9580	0
76	20240911	201000	102696140	9580	9580	9580	9580	0
77	20240911	200900	102696140	9580	9580	9580	9580	0
78	20240911	200800	102696140	9580	9580	9580	9580	0
79	20240911	200700	102696140	9580	9580	9580	9580	0
80	20240911	200600	102696140	9580	9580	9580	9580	0
81	20240911	200500	102696140	9580	9580	9580	9580	0
82	20240911	200400	102696140	9580	9580	9580	9580	0
83	20240911	200300	102696140	9580	9580	9580	9580	0
84	20240911	200200	102696140	9580	9580	9580	9580	0
85	20240911	200100	102696140	9580	9580	9580	9580	0
86	20240911	200000	102696140	9580	9580	9580	9580	0
87	20240911	195900	102696140	9580	9580	9580	9580	0
88	20240911	195800	102696140	9580	9580	9580	9580	0
89	20240911	195700	102696140	9580	9580	9580	9580	0
90	20240911	195600	102696140	9580	9580	9580	9580	0
91	20240911	195500	102696140	9580	9580	9580	9580	0
92	20240911	195400	102696140	9580	9580	9580	9580	236
93	20240911	195300	102696140	9580	9580	9580	9580	0
94	20240911	195200	102696140	9580	9580	9580	9580	0
95	20240911	195100	102696140	9580	9580	9580	9580	0
96	20240911	195000	102696140	9580	9580	9580	9580	0
97	20240911	194900	102696140	9580	9580	9580	9580	0
98	20240911	194800	102696140	9580	9580	9580	9580	0
99	20240911	194700	102696140	9580	9580	9580	9580	0
100	20240911	194600	102696140	9580	9580	9580	9580	0
101	20240911	194500	102696140	9580	9580	9580	9580	0
102	20240911	194400	102696140	9580	9580	9580	9580	0
103	20240911	194300	102696140	9580	9580	9580	9580	0
104	20240911	194200	102696140	9580	9580	9580	9580	0
105	20240911	194100	102696140	9580	9580	9580	9580	0
106	20240911	194000	102696140	9580	9580	9580	9580	0
107	20240911	193900	102696140	9580	9580	9580	9580	0
108	20240911	193800	102696140	9580	9580	9580	9580	0
109	20240911	193700	102696140	9580	9580	9580	9580	0
110	20240911	193600	102696140	9580	9580	9580	9580	0
111	20240911	193500	102696140	9580	9580	9580	9580	0
112	20240911	193400	102696140	9580	9580	9580	9580	0
113	20240911	193300	102696140	9580	9580	9580	9580	0
114	20240911	193200	102696140	9580	9580	9580	9580	0
115	20240911	193100	102696140	9580	9580	9580	9580	0
116	20240911	193000	102696140	9580	9580	9580	9580	0
117	20240911	192900	102696140	9580	9580	9580	9580	0
118	20240911	192800	102696140	9580	9580	9580	9580	0
119	20240911	192700	102696140	9580	9580	9580	9580	0
120	20240911	192600	102696140	9580	9580	9580	9580	0
121	20240911	192500	102696140	9580	9580	9580	9580	0
122	20240911	192400	102696140	9580	9580	9580	9580	236
123	20240911	192300	102696140	9580	9580	9580	9580	0
124	20240911	192200	102696140	9580	9580	9580	9580	0
125	20240911	192100	102696140	9580	9580	9580	9580	0
126	20240911	192000	102696140	9580	9580	9580	9580	0
127	20240911	191900	102696140	9580	9580	9580	9580	0
128	20240911	191800	102696140	9580	9580	9580	9580	0
129	20240911	191700	102696140	9580	9580	9580	9580	0
130	20240911	191600	102696140	9580	9580	9580	9580	0
131	20240911	191500	102696140	9580	9580	9580	9580	0
132	20240911	191400	102696140	9580	9580	9580	9580	0
133	20240911	191300	102696140	9580	9580	9580	9580	0
134	20240911	191200	102696140	9580	9580	9580	9580	0
135	20240911	191100	102696140	9580	9580	9580	9580	0
136	20240911	191000	102696140	9580	9580	9580	9580	0
137	20240911	190900	102696140	9580	9580	9580	9580	0
138	20240911	190800	102696140	9580	9580	9580	9580	0
139	20240911	190700	102696140	9580	9580	9580	9580	0
140	20240911	190600	102696140	9580	9580	9580	9580	0
141	20240911	190500	102696140	9580	9580	9580	9580	0
142	20240911	190400	102696140	9580	9580	9580	9580	0
143	20240911	190300	102696140	9580	9580	9580	9580	0
144	20240911	190200	102696140	9580	9580	9580	9580	0
145	20240911	190100	102696140	9580	9580	9580	9580	0
146	20240911	190000	102696140	9580	9580	9580	9580	0
147	20240911	185900	102696140	9580	9580	9580	9580	0
148	20240911	185800	102696140	9580	9580	9580	9580	0
149	20240911	185700	102696140	9580	9580	9580	9580	0
150	20240911	185600	102696140	9580	9580	9580	9580	0
151	20240911	185500	102696140	9580	9580	9580	9580	0
152	20240911	185400	102696140	9580	9580	9580	9580	236
153	20240911	185300	102696140	9580	9580	9580	9580	0
154	20240911	185200	102696140	9580	9580	9580	9580	0
155	20240911	185100	102696140	9580	9580	9580	9580	0
156	20240911	185000	102696140	9580	9580	9580	9580	0
157	20240911	184900	102696140	9580	9580	9580	9580	0
158	20240911	184800	102696140	9580	9580	9580	9580	0
159	20240911	184700	102696140	9580	9580	9580	9580	0
160	20240911	184600	102696140	9580	9580	9580	9580	0
161	20240911	184500	102696140	9580	9580	9580	9580	0
162	20240911	184400	102696140	9580	9580	9580	9580	0
163	20240911	184300	102696140	9580	9580	9580	9580	0
164	20240911	184200	102696140	9580	9580	9580	9580	0
165	20240911	184100	102696140	9580	9580	9580	9580	0
166	20240911	184000	102696140	9580	9580	9580	9580	0
167	20240911	183900	102696140	9580	9580	9580	9580	0
168	20240911	183800	102696140	9580	9580	9580	9580	0
169	20240911	183700	102696140	9580	9580	9580	9580	0
170	20240911	183600	102696140	9580	9580	9580	9580	0
171	20240911	183500	102696140	9580	9580	9580	9580	0
172	20240911	183400	102696140	9580	9580	9580	9580	0
173	20240911	183300	102696140	9580	9580	9580	9580	0
174	20240911	183200	102696140	9580	9580	9580	9580	0
175	20240911	183100	102696140	9580	9580	9580	9580	0
176	20240911	183000	102696140	9580	9580	9580	9580	0
177	20240911	182900	102696140	9580	9580	9580	9580	0
178	20240911	182800	102696140	9580	9580	9580	9580	0
179	20240911	182700	102696140	9580	9580	9580	9580	0
180	20240911	182600	102696140	9580	9580	9580	9580	0
181	20240911	182500	102696140	9580	9580	9580	9580	0
182	20240911	182400	102696140	9580	9580	9580	9580	236
183	20240911	182300	102696140	9580	9580	9580	9580	0
184	20240911	182200	102696140	9580	9580	9580	9580	0
185	20240911	182100	102696140	9580	9580	9580	9580	0
186	20240911	182000	102696140	9580	9580	9580	9580	0
187	20240911	181900	102696140	9580	9580	9580	9580	0
188	20240911	181800	102696140	9580	9580	9580	9580	0
189	20240911	181700	102696140	9580	9580	9580	9580	0
190	20240911	181600	102696140	9580	9580	9580	9580	0
191	20240911	181500	102696140	9580	9580	9580	9580	0
192	20240911	181400	102696140	9580	9580	9580	9580	0
193	20240911	181300	102696140	9580	9580	9580	9580	0
194	20240911	181200	102696140	9580	9580	9580	9580	0
195	20240911	181100	102696140	9580	9580	9580	9580	0
196	20240911	181000	102696140	9580	9580	9580	9580	0
197	20240911	180900	102696140	9580	9580	9580	9580	0
198	20240911	180800	102696140	9580	9580	9580	9580	0
199	20240911	180700	102696140	9580	9580	9580	9580	0
200	20240911	180600	102696140	9580	9580	9580	9580	0
201	20240911	180500	102696140	9580	9580	9580	9580	0
202	20240911	180400	102696140	9580	9580	9580	9580	0
203	20240911	180300	102696140	9580	9580	9580	9580	0
204	20240911	180200	102696140	9580	9580	9580	9580	0
205	20240911	180100	102696140	9580	9580	9580	9580	0
206	20240911	180000	102696140	9580	9580	9580	9580	0
207	20240911	175900	102696140	9580	9580	9580	9580	0
208	20240911	175800	102696140	9580	9580	9580	9580	0
209	20240911	175700	102696140	9580	9580	9580	9580	0
210	20240911	175600	102696140	9580	9580	9580	9580	0
211	20240911	175500	102696140	9580	9580	9580	9580	0
212	20240911	175400	102696140	9580	9580	9580	9580	236
213	20240911	175300	102696140	9580	9580	9580	9580	0
214	20240911	175200	102696140	9580	9580	9580	9580	0
215	20240911	175100	102696140	9580	9580	9580	9580	0
216	20240911	175000	102696140	9580	9580	9580	9580	0
217	20240911	174900	102696140	9580	9580	9580	9580	0
218	20240911	174800	102696140	9580	9580	9580	9580	0
219	20240911	174700	102696140	9580	9580	9580	9580	0
220	20240911	174600	102696140	9580	9580	9580	9580	0
221	20240911	174500	102696140	9580	9580	9580	9580	0
222	20240911	174400	102696140	9580	9580	9580	9580	0
223	20240911	174300	102696140	9580	9580	9580	9580	0
224	20240911	174200	102696140	9580	9580	9580	9580	0
225	20240911	174100	102696140	9580	9580	9580	9580	0
226	20240911	174000	102696140	9580	9580	9580	9580	0
227	20240911	173900	102696140	9580	9580	9580	9580	0
228	20240911	173800	102696140	9580	9580	9580	9580	0
229	20240911	173700	102696140	9580	9580	9580	9580	0
230	20240911	173600	102696140	9580	9580	9580	9580	0
231	20240911	173500	102696140	9580	9580	9580	9580	0
232	20240911	173400	102696140	9580	9580	9580	9580	0
233	20240911	173300	102696140	9580	9580	9580	9580	0
234	20240911	173200	102696140	9580	9580	9580	9580	0
235	20240911	173100	102696140	9580	9580	9580	9580	0
236	20240911	173000	102696140	9580	9580	9580	9580	0
237	20240911	172900	102696140	9580	9580	9580	9580	0
238	20240911	172800	102696140	9580	9580	9580	9580	0
239	20240911	172700	102696140	9580	9580	9580	9580	0
240	20240911	172600	102696140	9580	9580	9580	9580	0
241	20240911	172500	102696140	9580	9580	9580	9580	0
242	20240911	172400	102696140	9580	9580	9580	9580	236
243	20240911	172300	102696140	9580	9580	9580	9580	0
244	20240911	172200	102696140	9580	9580	9580	9580	0
245	20240911	172100	102696140	9580	9580	9580	9580	0
246	20240911	172000	102696140	9580	9580	9580	9580	0
247	20240911	171900	102696140	9580	9580	9580	9580	0
248	20240911	171800	102696140	9580	9580	9580	9580	0
249	20240911	171700	102696140	9580	9580	9580	9580	0
250	20240911	171600	102696140	9580	9580	9580	9580	0
251	20240911	171500	102696140	9580	9580	9580	9580	0
252	20240911	171400	102696140	9580	9580	9580	9580	0
253	20240911	171300	102696140	9580	9580	9580	9580	0
254	20240911	171200	102696140	9580	9580	9580	9580	0
255	20240911	171100	102696140	9580	9580	9580	9580	0
256	20240911	171000	102696140	9580	9580	9580	9580	0
257	20240911	170900	102696140	9580	9580	9580	9580	0
258	20240911	170800	102696140	9580	9580	9580	9580	0
259	20240911	170700	102696140	9580	9580	9580	9580	0
260	20240911	170600	102696140	9580	9580	9580	9580	0
261	20240911	170500	102696140	9580	9580	9580	9580	0
262	20240911	170400	102696140	9580	9580	9580	9580	0
263	20240911	170300	102696140	9580	9580	9580	9580	0
264	20240911	170200	102696140	9580	9580	9580	9580	0
265	20240911	170100	102696140	9580	9580	9580	9580	0
266	20240911	170000	102696140	9580	9580	9580	9580	0
267	20240911	165900	102696140	9580	9580	9580	9580	0
268	20240911	165800	102696140	9580	9580	9580	9580	0
269	20240911	165700	102696140	9580	9580	9580	9580	0
270	20240911	165600	102696140	9580	9580	9580	9580	0
271	20240911	165500	102696140	9580	9580	9580	9580	0
272	20240911	165400	102696140	9580	9580	9580	9580	236
273	20240911	165300	102696140	9580	9580	9580	9580	0
274	20240911	165200	102696140	9580	9580	9580	9580	0
275	20240911	165100	102696140	9580	9580	9580	9580	0
276	20240911	165000	102696140	9580	9580	9580	9580	0
277	20240911	164900	102696140	9580	9580	9580	9580	0
278	20240911	164800	102696140	9580	9580	9580	9580	0
279	20240911	164700	102696140	9580	9580	9580	9580	0
280	20240911	164600	102696140	9580	9580	9580	9580	0
281	20240911	164500	102696140	9580	9580	9580	9580	0
282	20240911	164400	102696140	9580	9580	9580	9580	0
283	20240911	164300	102696140	9580	9580	9580	9580	0
284	20240911	164200	102696140	9580	9580	9580	9580	0
285	20240911	164100	102696140	9580	9580	9580	9580	0
286	20240911	164000	102696140	9580	9580	9580	9580	0
287	20240911	163900	102696140	9580	9580	9580	9580	0
288	20240911	163800	102696140	9580	9580	9580	9580	0
289	20240911	163700	102696140	9580	9580	9580	9580	0
290	20240911	163600	102696140	9580	9580	9580	9580	0
291	20240911	163500	102696140	9580	9580	9580	9580	0
292	20240911	163400	102696140	9580	9580	9580	9580	0
293	20240911	163300	102696140	9580	9580	9580	9580	0
294	20240911	163200	102696140	9580	9580	9580	9580	0
295	20240911	163100	102696140	9580	9580	9580	9580	0
296	20240911	163000	102696140	9580	9580	9580	9580	0
297	20240911	162900	102696140	9580	9580	9580	9580	0
298	20240911	162800	102696140	9580	9580	9580	9580	0
299	20240911	162700	102696140	9580	9580	9580	9580	0
300	20240911	162600	102696140	9580	9580	9580	9580	0
301	20240911	162500	102696140	9580	9580	9580	9580	0
302	20240911	162400	102696140	9580	9580	9580	9580	236
303	20240911	162300	102696140	9580	9580	9580	9580	0
304	20240911	162200	102696140	9580	9580	9580	9580	0
305	20240911	162100	102696140	9580	9580	9580	9580	0
306	20240911	162000	102696140	9580	9580	9580	9580	0
307	20240911	161900	102696140	9580	9580	9580	9580	0
308	20240911	161800	102696140	9580	9580	9580	9580	0
309	20240911	161700	102696140	9580	9580	9580	9580	0
310	20240911	161600	102696140	9580	9580	9580	9580	0
311	20240911	161500	102696140	9580	9580	9580	9580	0
312	20240911	161400	102696140	9580	9580	9580	9580	0
313	20240911	161300	102696140	9580	9580	9580	9580	0
314	20240911	161200	102696140	9580	9580	9580	9580	0
315	20240911	161100	102696140	9580	9580	9580	9580	0
316	20240911	161000	102696140	9580	9580	9580	9580	0
317	20240911	160900	102696140	9580	9580	9580	9580	0
318	20240911	160800	102696140	9580	9580	9580	9580	0
319	20240911	160700	102696140	9580	9580	9580	9580	0
320	20240911	160600	102696140	9580	9580	9580	9580	0
321	20240911	160500	102696140	9580	9580	9580	9580	0
322	20240911	160400	102696140	9580	9580	9580	9580	0
323	20240911	160300	102696140	9580	9580	9580	9580	0
324	20240911	160200	102696140	9580	9580	9580	9580	0
325	20240911	160100	102696140	9580	9580	9580	9580	0
326	20240911	160000	102696140	9580	9580	9580	9580	0
327	20240911	155900	102696140	9580	9580	9580	9580	0
328	20240911	155800	102696140	9580	9580	9580	9580	0
329	20240911	155700	102696140	9580	9580	9580	9580	0
330	20240911	155600	102696140	9580	9580	9580	9580	0
331	20240911	155500	102696140	9580	9580	9580	9580	0
332	20240911	155400	102696140	9580	9580	9580	9580	236
333	20240911	155300	102696140	9580	9580	9580	9580	0
334	20240911	155200	102696140	9580	9580	9580	9580	0
335	20240911	155100	102696140	9580	9580	9580	9580	0
336	20240911	155000	102696140	9580	9580	9580	9580	0
337	20240911	154900	102696140	9580	9580	9580	9580	0
338	20240911	154800	102696140	9580	9580	9580	9580	0
339	20240911	154700	102696140	9580	9580	9580	9580	0
340	20240911	154600	102696140	9580	9580	9580	9580	0
341	20240911	154500	102696140	9580	9580	9580	9580	0
342	20240911	154400	102696140	9580	9580	9580	9580	0
343	20240911	154300	102696140	9580	9580	9580	9580	0
344	20240911	154200	102696140	9580	9580	9580	9580	0
345	20240911	154100	102696140	9580	9580	9580	9580	0
346	20240911	154000	102696140	9580	9580	9580	9580	0
347	20240911	153900	102696140	9580	9580	9580	9580	0
348	20240911	153800	102696140	9580	9580	9580	9580	0
349	20240911	153700	102696140	9580	9580	9580	9580	0
350	20240911	153600	102696140	9580	9580	9580	9580	0
351	20240911	153500	102696140	9580	9580	9580	9580	0
352	20240911	153400	102696140	9580	9580	9580	9580	0
353	20240911	153300	102696140	9580	9580	9580	9580	0
354	20240911	153200	102696140	9580	9580	9580	9580	0
355	20240911	153100	102696140	9580	9580	9580	9580	0
356	20240911	153000	102696140	9580	9580	9580	9580	236
357	20240911	152900	100435260	9590	9590	9590	9590	0
358	20240911	152800	100435260	9590	9590	9590	9590	0
359	20240911	152700	100435260	9590	9590	9590	9590	0
360	20240911	152600	100435260	9590	9590	9590	9590	0
361	20240911	152500	100435260	9590	9590	9590	9590	0
362	20240911	152400	100435260	9590	9590	9590	9590	0
363	20240911	152300	100435260	9590	9590	9590	9590	0
364	20240911	152200	100435260	9590	9590	9590	9590	0
365	20240911	152100	100435260	9590	9590	9590	9590	0
366	20240911	152000	100435260	9590	9590	9590	9590	0
367	20240911	151900	100435260	9590	9590	9590	9590	15
368	20240911	151800	100291410	9590	9590	9590	9590	10
369	20240911	151700	100195510	9540	9540	9540	9540	1
370	20240911	151600	100185970	9620	9620	9620	9620	0
371	20240911	151500	100185970	9620	9620	9620	9620	0
372	20240911	151400	100185970	9620	9620	9620	9620	0
373	20240911	151300	100185970	9620	9620	9620	9620	0
374	20240911	151200	100185970	9620	9620	9620	9620	0
375	20240911	151100	100185970	9620	9620	9620	9620	0
376	20240911	151000	100185970	9620	9620	9620	9620	0
377	20240911	150900	100185970	9620	9620	9620	9620	0
378	20240911	150800	100185970	9620	9580	9620	9560	65
379	20240911	150700	99563390	9470	9470	9470	9470	0
380	20240911	150600	99563390	9470	9470	9470	9470	5
381	20240911	150500	99516040	9460	9460	9460	9460	10
382	20240911	150400	99421440	9640	9640	9640	9640	0
383	20240911	150300	99421440	9640	9640	9640	9640	0
384	20240911	150200	99421440	9640	9640	9640	9640	0
385	20240911	150100	99421440	9640	9510	9640	9510	100
386	20240911	150000	98462980	9450	9500	9500	9450	257
387	20240911	145900	96031400	9510	9510	9510	9510	0
388	20240911	145800	96031400	9510	9510	9510	9510	0
389	20240911	145700	96031400	9510	9510	9510	9510	0
390	20240911	145600	96031400	9510	9510	9510	9510	0
391	20240911	145500	96031400	9510	9510	9510	9510	0
392	20240911	145400	96031400	9510	9510	9510	9510	0
393	20240911	145300	96031400	9510	9510	9510	9510	0
394	20240911	145200	96031400	9510	9510	9510	9510	0
395	20240911	145100	96031400	9510	9510	9510	9510	2
396	20240911	145000	96012380	9460	9460	9460	9460	47
397	20240911	144900	95567760	9470	9470	9470	9470	1
398	20240911	144800	95558290	9460	9460	9460	9460	0
399	20240911	144700	95558290	9460	9460	9460	9460	0
400	20240911	144600	95558290	9460	9460	9460	9460	20
401	20240911	144500	95369090	9460	9460	9460	9460	0
402	20240911	144400	95369090	9460	9480	9480	9460	42
403	20240911	144300	94970990	9480	9480	9480	9480	0
404	20240911	144200	94970990	9480	9480	9480	9480	0
405	20240911	144100	94970990	9480	9480	9480	9480	0
406	20240911	144000	94970990	9480	9480	9480	9480	0
407	20240911	143900	94970990	9480	9480	9480	9480	0
408	20240911	143800	94970990	9480	9480	9480	9480	0
409	20240911	143700	94970990	9480	9480	9480	9480	0
410	20240911	143600	94970990	9480	9500	9500	9480	145
411	20240911	143500	93594710	9540	9540	9540	9540	0
412	20240911	143400	93594710	9540	9540	9540	9540	0
413	20240911	143300	93594710	9540	9540	9540	9540	0
414	20240911	143200	93594710	9540	9510	9540	9510	51
415	20240911	143100	93109640	9510	9510	9510	9510	0
416	20240911	143000	93109640	9510	9510	9510	9510	0
417	20240911	142900	93109640	9510	9520	9520	9510	17
418	20240911	142800	92947810	9520	9530	9530	9520	2
419	20240911	142700	92928760	9530	9530	9530	9530	2
420	20240911	142600	92909700	9540	9540	9540	9540	0
421	20240911	142500	92909700	9540	9540	9540	9540	0
422	20240911	142400	92909700	9540	9540	9540	9540	4
423	20240911	142300	92871540	9550	9550	9550	9550	0
424	20240911	142200	92871540	9550	9550	9550	9550	5
425	20240911	142100	92823790	9560	9560	9560	9560	3
426	20240911	142000	92795110	9560	9560	9560	9560	0
427	20240911	141900	92795110	9560	9560	9560	9560	0
428	20240911	141800	92795110	9560	9560	9560	9560	2
429	20240911	141700	92775990	9530	9530	9530	9530	0
430	20240911	141600	92775990	9530	9530	9530	9530	0
431	20240911	141500	92775990	9530	9530	9530	9530	0
432	20240911	141400	92775990	9530	9530	9530	9530	0
433	20240911	141300	92775990	9530	9530	9530	9530	20
434	20240911	141200	92585390	9540	9540	9540	9540	10
435	20240911	141100	92489990	9530	9530	9530	9530	0
436	20240911	141000	92489990	9530	9530	9530	9530	0
437	20240911	140900	92489990	9530	9530	9530	9530	0
438	20240911	140800	92489990	9530	9530	9530	9530	0
439	20240911	140700	92489990	9530	9530	9530	9530	0
440	20240911	140600	92489990	9530	9530	9530	9530	0
441	20240911	140500	92489990	9530	9530	9530	9530	0
442	20240911	140400	92489990	9530	9530	9530	9530	0
443	20240911	140300	92489990	9530	9530	9530	9530	153
444	20240911	140200	91031900	9580	9580	9580	9580	0
445	20240911	140100	91031900	9580	9580	9580	9580	0
446	20240911	140000	91031900	9580	9580	9580	9580	0
447	20240911	135900	91031900	9580	9580	9580	9580	0
448	20240911	135800	91031900	9580	9580	9580	9580	0
449	20240911	135700	91031900	9580	9580	9580	9580	0
450	20240911	135600	91031900	9580	9580	9580	9580	0
451	20240911	135500	91031900	9580	9580	9580	9580	0
452	20240911	135400	91031900	9580	9580	9580	9580	0
453	20240911	135300	91031900	9580	9580	9580	9580	0
454	20240911	135200	91031900	9580	9580	9580	9580	7
455	20240911	135100	90964840	9580	9580	9580	9580	30
456	20240911	135000	90677440	9600	9600	9600	9600	0
457	20240911	134900	90677440	9600	9600	9600	9600	0
458	20240911	134800	90677440	9600	9600	9600	9600	0
459	20240911	134700	90677440	9600	9600	9600	9600	0
460	20240911	134600	90677440	9600	9600	9600	9600	0
461	20240911	134500	90677440	9600	9600	9600	9600	0
462	20240911	134400	90677440	9600	9600	9600	9600	0
463	20240911	134300	90677440	9600	9600	9600	9600	0
464	20240911	134200	90677440	9600	9600	9600	9600	0
465	20240911	134100	90677440	9600	9600	9600	9600	0
466	20240911	134000	90677440	9600	9600	9600	9600	0
467	20240911	133900	90677440	9600	9600	9600	9600	0
468	20240911	133800	90677440	9600	9600	9600	9600	0
469	20240911	133700	90677440	9600	9600	9600	9600	0
470	20240911	133600	90677440	9600	9600	9600	9600	0
471	20240911	133500	90677440	9600	9600	9600	9600	0
472	20240911	133400	90677440	9600	9600	9600	9600	0
473	20240911	133300	90677440	9600	9600	9600	9600	0
474	20240911	133200	90677440	9600	9600	9600	9600	0
475	20240911	133100	90677440	9600	9600	9600	9600	0
476	20240911	133000	90677440	9600	9600	9600	9600	0
477	20240911	132900	90677440	9600	9600	9600	9600	0
478	20240911	132800	90677440	9600	9600	9600	9600	0
479	20240911	132700	90677440	9600	9600	9600	9600	0
480	20240911	132600	90677440	9600	9600	9600	9600	0
481	20240911	132500	90677440	9600	9600	9600	9600	0
482	20240911	132400	90677440	9600	9600	9600	9600	0
483	20240911	132300	90677440	9600	9600	9600	9600	0
484	20240911	132200	90677440	9600	9600	9600	9600	0
485	20240911	132100	90677440	9600	9600	9600	9600	0
486	20240911	132000	90677440	9600	9600	9600	9600	0
487	20240911	131900	90677440	9600	9600	9600	9600	0
488	20240911	131800	90677440	9600	9600	9600	9600	0
489	20240911	131700	90677440	9600	9600	9600	9600	0
490	20240911	131600	90677440	9600	9600	9600	9600	0
491	20240911	131500	90677440	9600	9600	9600	9600	0
492	20240911	131400	90677440	9600	9600	9600	9600	0
493	20240911	131300	90677440	9600	9600	9600	9600	0
494	20240911	131200	90677440	9600	9600	9600	9600	0
495	20240911	131100	90677440	9600	9600	9600	9600	70
496	20240911	131000	90005440	9600	9600	9600	9600	0
497	20240911	130900	90005440	9600	9600	9600	9600	0
498	20240911	130800	90005440	9600	9600	9600	9600	2
499	20240911	130700	89986240	9600	9600	9600	9600	0
500	20240911	130600	89986240	9600	9600	9600	9600	0
501	20240911	130500	89986240	9600	9600	9600	9600	0
502	20240911	130400	89986240	9600	9600	9600	9600	8
503	20240911	130300	89909440	9600	9600	9600	9600	0
504	20240911	130200	89909440	9600	9600	9600	9600	0
505	20240911	130100	89909440	9600	9600	9600	9600	0
506	20240911	130000	89909440	9600	9600	9600	9600	0
507	20240911	125900	89909440	9600	9600	9600	9600	0
508	20240911	125800	89909440	9600	9600	9600	9600	3
509	20240911	125700	89880640	9640	9640	9640	9640	5
510	20240911	125600	89832440	9600	9600	9600	9600	10
511	20240911	125500	89736440	9640	9640	9640	9640	1
512	20240911	125400	89726800	9650	9650	9650	9650	0
513	20240911	125300	89726800	9650	9650	9650	9650	0
514	20240911	125200	89726800	9650	9640	9650	9630	106
515	20240911	125100	88704950	9560	9560	9560	9560	22
516	20240911	125000	88494630	9640	9640	9640	9640	1
517	20240911	124900	88484990	9640	9640	9640	9640	1
518	20240911	124800	88475350	9640	9640	9640	9640	0
519	20240911	124700	88475350	9640	9640	9640	9640	30
520	20240911	124600	88186150	9640	9640	9640	9640	0
521	20240911	124500	88186150	9640	9640	9640	9640	0
522	20240911	124400	88186150	9640	9640	9640	9640	0
523	20240911	124300	88186150	9640	9640	9640	9640	0
524	20240911	124200	88186150	9640	9640	9640	9640	0
525	20240911	124100	88186150	9640	9640	9640	9640	0
526	20240911	124000	88186150	9640	9640	9640	9640	19
527	20240911	123900	88002990	9640	9640	9640	9640	0
528	20240911	123800	88002990	9640	9640	9640	9640	0
529	20240911	123700	88002990	9640	9630	9640	9630	246
530	20240911	123600	85631560	9530	9530	9530	9530	0
531	20240911	123500	85631560	9530	9530	9530	9530	0
532	20240911	123400	85631560	9530	9530	9530	9530	0
533	20240911	123300	85631560	9530	9530	9530	9530	0
534	20240911	123200	85631560	9530	9530	9530	9530	0
535	20240911	123100	85631560	9530	9530	9530	9530	3
536	20240911	123000	85602970	9530	9530	9530	9530	26
537	20240911	122900	85355190	9640	9640	9640	9640	100
538	20240911	122800	84391190	9650	9650	9650	9650	0
539	20240911	122700	84391190	9650	9650	9650	9650	80
540	20240911	122600	83619190	9650	9640	9650	9640	53
541	20240911	122500	83108150	9640	9570	9640	9570	298
542	20240911	122400	80246610	9440	9440	9440	9440	37
543	20240911	122300	79897330	9440	9440	9440	9440	84
544	20240911	122200	79104370	9490	9490	9490	9490	185
545	20240911	122100	77348720	9490	9490	9490	9490	143
546	20240911	122000	75991650	9430	9430	9430	9430	0
547	20240911	121900	75991650	9430	9430	9430	9430	0
548	20240911	121800	75991650	9430	9430	9430	9430	0
549	20240911	121700	75991650	9430	9550	9550	9430	613
550	20240911	121600	70176680	9590	9590	9590	9590	0
551	20240911	121500	70176680	9590	9590	9590	9590	0
552	20240911	121400	70176680	9590	9590	9590	9590	0
553	20240911	121300	70176680	9590	9590	9590	9590	0
554	20240911	121200	70176680	9590	9590	9590	9590	0
555	20240911	121100	70176680	9590	9590	9590	9590	0
556	20240911	121000	70176680	9590	9590	9590	9590	0
557	20240911	120900	70176680	9590	9590	9590	9590	0
558	20240911	120800	70176680	9590	9590	9590	9590	2
559	20240911	120700	70157500	9640	9640	9640	9640	0
560	20240911	120600	70157500	9640	9620	9640	9620	55
561	20240911	120500	69627820	9650	9650	9650	9650	0
562	20240911	120400	69627820	9650	9650	9650	9650	0
563	20240911	120300	69627820	9650	9650	9650	9650	0
564	20240911	120200	69627820	9650	9650	9650	9650	0
565	20240911	120100	69627820	9650	9650	9650	9650	0
566	20240911	120000	69627820	9650	9650	9650	9650	0
567	20240911	115900	69627820	9650	9650	9650	9650	100
568	20240911	115800	68662820	9650	9650	9650	9650	0
569	20240911	115700	68662820	9650	9650	9650	9650	0
570	20240911	115600	68662820	9650	9650	9650	9650	0
571	20240911	115500	68662820	9650	9590	9650	9590	16
572	20240911	115400	68508480	9660	9660	9660	9660	0
573	20240911	115300	68508480	9660	9660	9660	9660	0
574	20240911	115200	68508480	9660	9660	9660	9660	0
575	20240911	115100	68508480	9660	9650	9660	9650	75
576	20240911	115000	67784190	9590	9590	9590	9590	0
577	20240911	114900	67784190	9590	9590	9590	9590	0
578	20240911	114800	67784190	9590	9590	9590	9590	1
579	20240911	114700	67774600	9660	9660	9660	9660	0
580	20240911	114600	67774600	9660	9660	9660	9660	0
581	20240911	114500	67774600	9660	9660	9660	9660	0
582	20240911	114400	67774600	9660	9650	9660	9650	60
583	20240911	114300	67195530	9650	9590	9650	9590	16
584	20240911	114200	67041250	9660	9660	9660	9660	0
585	20240911	114100	67041250	9660	9660	9660	9660	0
586	20240911	114000	67041250	9660	9620	9660	9620	70
587	20240911	113900	66366100	9660	9510	9660	9510	555
588	20240911	113800	61049940	9510	9510	9510	9510	0
589	20240911	113700	61049940	9510	9510	9510	9510	1
590	20240911	113600	61040430	9520	9520	9520	9520	0
591	20240911	113500	61040430	9520	9520	9520	9520	0
592	20240911	113400	61040430	9520	9520	9520	9520	0
593	20240911	113300	61040430	9520	9520	9520	9520	0
594	20240911	113200	61040430	9520	9520	9520	9520	0
595	20240911	113100	61040430	9520	9520	9520	9520	0
596	20240911	113000	61040430	9520	9520	9520	9520	0
597	20240911	112900	61040430	9520	9520	9520	9520	0
598	20240911	112800	61040430	9520	9520	9520	9520	0
599	20240911	112700	61040430	9520	9520	9520	9520	3
600	20240911	112600	61011870	9540	9540	9540	9540	0
601	20240911	112500	61011870	9540	9540	9540	9540	0
602	20240911	112400	61011870	9540	9540	9540	9540	0
603	20240911	112300	61011870	9540	9540	9540	9540	0
604	20240911	112200	61011870	9540	9540	9540	9540	0
605	20240911	112100	61011870	9540	9540	9540	9540	0
606	20240911	112000	61011870	9540	9540	9540	9540	0
607	20240911	111900	61011870	9540	9540	9540	9540	0
608	20240911	111800	61011870	9540	9540	9540	9540	0
609	20240911	111700	61011870	9540	9540	9540	9540	0
610	20240911	111600	61011870	9540	9540	9540	9540	1
611	20240911	111500	61002330	9490	9490	9490	9490	0
612	20240911	111400	61002330	9490	9490	9490	9490	0
613	20240911	111300	61002330	9490	9490	9490	9490	0
614	20240911	111200	61002330	9490	9490	9490	9490	0
615	20240911	111100	61002330	9490	9490	9490	9490	3
616	20240911	111000	60973860	9490	9490	9490	9490	0
617	20240911	110900	60973860	9490	9490	9490	9490	0
618	20240911	110800	60973860	9490	9490	9490	9490	0
619	20240911	110700	60973860	9490	9490	9490	9490	0
620	20240911	110600	60973860	9490	9490	9490	9490	0
621	20240911	110500	60973860	9490	9490	9490	9490	0
622	20240911	110400	60973860	9490	9490	9490	9490	0
623	20240911	110300	60973860	9490	9490	9490	9490	0
624	20240911	110200	60973860	9490	9490	9490	9490	0
625	20240911	110100	60973860	9490	9490	9490	9490	0
626	20240911	110000	60973860	9490	9490	9490	9490	0
627	20240911	105900	60973860	9490	9490	9490	9490	0
628	20240911	105800	60973860	9490	9490	9490	9490	2
629	20240911	105700	60954880	9490	9490	9490	9490	0
630	20240911	105600	60954880	9490	9490	9490	9490	1
631	20240911	105500	60945390	9490	9490	9490	9490	0
632	20240911	105400	60945390	9490	9490	9490	9490	0
633	20240911	105300	60945390	9490	9480	9490	9480	142
634	20240911	105200	59598830	9490	9490	9490	9490	0
635	20240911	105100	59598830	9490	9490	9490	9490	0
636	20240911	105000	59598830	9490	9490	9490	9490	0
637	20240911	104900	59598830	9490	9490	9490	9490	0
638	20240911	104800	59598830	9490	9490	9490	9490	0
639	20240911	104700	59598830	9490	9490	9490	9490	0
640	20240911	104600	59598830	9490	9490	9490	9490	0
641	20240911	104500	59598830	9490	9480	9490	9480	14
642	20240911	104400	59466020	9460	9460	9460	9460	0
643	20240911	104300	59466020	9460	9460	9460	9460	0
644	20240911	104200	59466020	9460	9460	9460	9460	0
645	20240911	104100	59466020	9460	9460	9460	9460	0
646	20240911	104000	59466020	9460	9470	9470	9460	51
647	20240911	103900	58983440	9490	9470	9490	9470	5
648	20240911	103800	58936070	9470	9470	9470	9470	5
649	20240911	103700	58888720	9470	9470	9470	9470	0
650	20240911	103600	58888720	9470	9470	9470	9470	0
651	20240911	103500	58888720	9470	9470	9470	9470	0
652	20240911	103400	58888720	9470	9480	9480	9470	19
653	20240911	103300	58708620	9480	9520	9520	9480	155
654	20240911	103200	57235430	9520	9520	9520	9520	0
655	20240911	103100	57235430	9520	9520	9520	9520	0
656	20240911	103000	57235430	9520	9520	9520	9520	0
657	20240911	102900	57235430	9520	9520	9520	9520	0
658	20240911	102800	57235430	9520	9520	9520	9520	0
659	20240911	102700	57235430	9520	9520	9520	9520	0
660	20240911	102600	57235430	9520	9520	9520	9520	0
661	20240911	102500	57235430	9520	9520	9520	9520	0
662	20240911	102400	57235430	9520	9520	9520	9520	0
663	20240911	102300	57235430	9520	9520	9520	9520	1
664	20240911	102200	57225910	9550	9550	9550	9550	0
665	20240911	102100	57225910	9550	9550	9550	9550	0
666	20240911	102000	57225910	9550	9550	9550	9550	0
667	20240911	101900	57225910	9550	9550	9550	9550	0
668	20240911	101800	57225910	9550	9550	9550	9550	0
669	20240911	101700	57225910	9550	9550	9550	9550	1
670	20240911	101600	57216360	9510	9510	9510	9510	0
671	20240911	101500	57216360	9510	9510	9510	9510	0
672	20240911	101400	57216360	9510	9510	9510	9510	0
673	20240911	101300	57216360	9510	9510	9510	9510	0
674	20240911	101200	57216360	9510	9510	9510	9510	20
675	20240911	101100	57026160	9510	9510	9510	9510	0
676	20240911	101000	57026160	9510	9510	9510	9510	0
677	20240911	100900	57026160	9510	9510	9510	9510	0
678	20240911	100800	57026160	9510	9510	9510	9510	0
679	20240911	100700	57026160	9510	9510	9510	9510	0
680	20240911	100600	57026160	9510	9510	9510	9510	0
681	20240911	100500	57026160	9510	9540	9540	9500	371
682	20240911	100400	53495990	9610	9610	9610	9610	0
683	20240911	100300	53495990	9610	9610	9610	9610	0
684	20240911	100200	53495990	9610	9610	9610	9610	0
685	20240911	100100	53495990	9610	9610	9610	9610	0
686	20240911	100000	53495990	9610	9610	9610	9610	0
687	20240911	095900	53495990	9610	9610	9610	9610	0
688	20240911	095800	53495990	9610	9610	9610	9610	0
689	20240911	095700	53495990	9610	9610	9610	9610	0
690	20240911	095600	53495990	9610	9610	9610	9610	0
691	20240911	095500	53495990	9610	9610	9610	9610	0
692	20240911	095400	53495990	9610	9600	9610	9600	3
693	20240911	095300	53467180	9510	9510	9510	9510	0
694	20240911	095200	53467180	9510	9510	9510	9510	0
695	20240911	095100	53467180	9510	9510	9510	9510	0
696	20240911	095000	53467180	9510	9510	9510	9510	0
697	20240911	094900	53467180	9510	9510	9510	9510	0
698	20240911	094800	53467180	9510	9510	9510	9510	0
699	20240911	094700	53467180	9510	9510	9510	9510	53
700	20240911	094600	52963150	9510	9600	9600	9510	152
701	20240911	094500	51504770	9600	9610	9610	9600	1050
702	20240911	094400	41414360	9610	9610	9610	9610	4
703	20240911	094300	41375920	9610	9610	9610	9610	12
704	20240911	094200	41260600	9630	9620	9640	9620	237
705	20240911	094100	38977980	9630	9610	9630	9600	142
706	20240911	094000	37613820	9600	9560	9600	9560	372
707	20240911	093900	34046450	9570	9580	9580	9570	2
708	20240911	093800	34027300	9560	9560	9560	9560	0
709	20240911	093700	34027300	9560	9560	9560	9560	0
710	20240911	093600	34027300	9560	9570	9570	9560	9
711	20240911	093500	33941190	9580	9580	9580	9580	0
712	20240911	093400	33941190	9580	9580	9580	9580	149
713	20240911	093300	32513770	9580	9580	9580	9580	163
714	20240911	093200	30952230	9580	9580	9580	9580	0
715	20240911	093100	30952230	9580	9580	9580	9580	235
716	20240911	093000	28700930	9570	9570	9570	9570	0
717	20240911	092900	28700930	9570	9570	9570	9570	5
718	20240911	092800	28653080	9570	9570	9570	9570	0
719	20240911	092700	28653080	9570	9570	9570	9570	0
720	20240911	092600	28653080	9570	9570	9570	9570	10
721	20240911	092500	28557380	9560	9560	9560	9560	0
722	20240911	092400	28557380	9560	9560	9560	9560	5
723	20240911	092300	28509580	9560	9530	9560	9530	112
724	20240911	092200	27439280	9530	9530	9530	9530	0
725	20240911	092100	27439280	9530	9530	9530	9530	10
726	20240911	092000	27343980	9510	9510	9510	9510	800
727	20240911	091900	19735980	9480	9480	9480	9480	0
728	20240911	091800	19735980	9480	9480	9480	9480	0
729	20240911	091700	19735980	9480	9480	9480	9480	0
730	20240911	091600	19735980	9480	9480	9480	9480	0
731	20240911	091500	19735980	9480	9500	9500	9480	31
732	20240911	091400	19441920	9500	9510	9510	9500	38
733	20240911	091300	19080820	9530	9530	9530	9530	0
734	20240911	091200	19080820	9530	9530	9530	9530	1
735	20240911	091100	19071290	9520	9520	9520	9520	0
736	20240911	091000	19071290	9520	9510	9520	9510	52
737	20240911	090900	18576270	9510	9510	9510	9510	81
738	20240911	090800	17805960	9500	9500	9500	9500	0
739	20240911	090700	17805960	9500	9500	9500	9500	0
740	20240911	090600	17805960	9500	9500	9500	9500	0
741	20240911	090500	17805960	9500	9490	9500	9490	187
742	20240911	090400	16031080	9490	9490	9490	9490	437
743	20240911	090300	11883950	9490	9490	9490	9490	2
744	20240911	090200	11864970	9490	9420	9490	9400	36
745	20240911	090100	11526270	9490	9490	9490	9420	61
746	20240911	090000	10950920	9420	9450	9450	9420	1159