KissMeData/086670/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195400	174350090	9510	9510	9510	9510	102
3	20240905	195300	174350090	9510	9510	9510	9510	0
4	20240905	195200	174350090	9510	9510	9510	9510	0
5	20240905	195100	174350090	9510	9510	9510	9510	0
6	20240905	195000	174350090	9510	9510	9510	9510	0
7	20240905	194900	174350090	9510	9510	9510	9510	0
8	20240905	194800	174350090	9510	9510	9510	9510	0
9	20240905	194700	174350090	9510	9510	9510	9510	0
10	20240905	194600	174350090	9510	9510	9510	9510	0
11	20240905	194500	174350090	9510	9510	9510	9510	0
12	20240905	194400	174350090	9510	9510	9510	9510	0
13	20240905	194300	174350090	9510	9510	9510	9510	0
14	20240905	194200	174350090	9510	9510	9510	9510	0
15	20240905	194100	174350090	9510	9510	9510	9510	0
16	20240905	194000	174350090	9510	9510	9510	9510	0
17	20240905	193900	174350090	9510	9510	9510	9510	0
18	20240905	193800	174350090	9510	9510	9510	9510	0
19	20240905	193700	174350090	9510	9510	9510	9510	0
20	20240905	193600	174350090	9510	9510	9510	9510	0
21	20240905	193500	174350090	9510	9510	9510	9510	0
22	20240905	193400	174350090	9510	9510	9510	9510	0
23	20240905	193300	174350090	9510	9510	9510	9510	0
24	20240905	193200	174350090	9510	9510	9510	9510	0
25	20240905	193100	174350090	9510	9510	9510	9510	0
26	20240905	193000	174350090	9510	9510	9510	9510	0
27	20240905	192900	174350090	9510	9510	9510	9510	0
28	20240905	192800	174350090	9510	9510	9510	9510	0
29	20240905	192700	174350090	9510	9510	9510	9510	0
30	20240905	192600	174350090	9510	9510	9510	9510	0
31	20240905	192500	174350090	9510	9510	9510	9510	0
32	20240905	192400	174350090	9510	9510	9510	9510	102
33	20240905	192300	174350090	9510	9510	9510	9510	0
34	20240905	192200	174350090	9510	9510	9510	9510	0
35	20240905	192100	174350090	9510	9510	9510	9510	0
36	20240905	192000	174350090	9510	9510	9510	9510	0
37	20240905	191900	174350090	9510	9510	9510	9510	0
38	20240905	191800	174350090	9510	9510	9510	9510	0
39	20240905	191700	174350090	9510	9510	9510	9510	0
40	20240905	191600	174350090	9510	9510	9510	9510	0
41	20240905	191500	174350090	9510	9510	9510	9510	0
42	20240905	191400	174350090	9510	9510	9510	9510	0
43	20240905	191300	174350090	9510	9510	9510	9510	0
44	20240905	191200	174350090	9510	9510	9510	9510	0
45	20240905	191100	174350090	9510	9510	9510	9510	0
46	20240905	191000	174350090	9510	9510	9510	9510	0
47	20240905	190900	174350090	9510	9510	9510	9510	0
48	20240905	190800	174350090	9510	9510	9510	9510	0
49	20240905	190700	174350090	9510	9510	9510	9510	0
50	20240905	190600	174350090	9510	9510	9510	9510	0
51	20240905	190500	174350090	9510	9510	9510	9510	0
52	20240905	190400	174350090	9510	9510	9510	9510	0
53	20240905	190300	174350090	9510	9510	9510	9510	0
54	20240905	190200	174350090	9510	9510	9510	9510	0
55	20240905	190100	174350090	9510	9510	9510	9510	0
56	20240905	190000	174350090	9510	9510	9510	9510	0
57	20240905	185900	174350090	9510	9510	9510	9510	0
58	20240905	185800	174350090	9510	9510	9510	9510	0
59	20240905	185700	174350090	9510	9510	9510	9510	0
60	20240905	185600	174350090	9510	9510	9510	9510	0
61	20240905	185500	174350090	9510	9510	9510	9510	0
62	20240905	185400	174350090	9510	9510	9510	9510	102
63	20240905	185300	174350090	9510	9510	9510	9510	0
64	20240905	185200	174350090	9510	9510	9510	9510	0
65	20240905	185100	174350090	9510	9510	9510	9510	0
66	20240905	185000	174350090	9510	9510	9510	9510	0
67	20240905	184900	174350090	9510	9510	9510	9510	0
68	20240905	184800	174350090	9510	9510	9510	9510	0
69	20240905	184700	174350090	9510	9510	9510	9510	0
70	20240905	184600	174350090	9510	9510	9510	9510	0
71	20240905	184500	174350090	9510	9510	9510	9510	0
72	20240905	184400	174350090	9510	9510	9510	9510	0
73	20240905	184300	174350090	9510	9510	9510	9510	0
74	20240905	184200	174350090	9510	9510	9510	9510	0
75	20240905	184100	174350090	9510	9510	9510	9510	0
76	20240905	184000	174350090	9510	9510	9510	9510	0
77	20240905	183900	174350090	9510	9510	9510	9510	0
78	20240905	183800	174350090	9510	9510	9510	9510	0
79	20240905	183700	174350090	9510	9510	9510	9510	0
80	20240905	183600	174350090	9510	9510	9510	9510	0
81	20240905	183500	174350090	9510	9510	9510	9510	0
82	20240905	183400	174350090	9510	9510	9510	9510	0
83	20240905	183300	174350090	9510	9510	9510	9510	0
84	20240905	183200	174350090	9510	9510	9510	9510	0
85	20240905	183100	174350090	9510	9510	9510	9510	0
86	20240905	183000	174350090	9510	9510	9510	9510	0
87	20240905	182900	174350090	9510	9510	9510	9510	0
88	20240905	182800	174350090	9510	9510	9510	9510	0
89	20240905	182700	174350090	9510	9510	9510	9510	0
90	20240905	182600	174350090	9510	9510	9510	9510	0
91	20240905	182500	174350090	9510	9510	9510	9510	0
92	20240905	182400	174350090	9510	9510	9510	9510	102
93	20240905	182300	174350090	9510	9510	9510	9510	0
94	20240905	182200	174350090	9510	9510	9510	9510	0
95	20240905	182100	174350090	9510	9510	9510	9510	0
96	20240905	182000	174350090	9510	9510	9510	9510	0
97	20240905	181900	174350090	9510	9510	9510	9510	0
98	20240905	181800	174350090	9510	9510	9510	9510	0
99	20240905	181700	174350090	9510	9510	9510	9510	0
100	20240905	181600	174350090	9510	9510	9510	9510	0
101	20240905	181500	174350090	9510	9510	9510	9510	0
102	20240905	181400	174350090	9510	9510	9510	9510	0
103	20240905	181300	174350090	9510	9510	9510	9510	0
104	20240905	181200	174350090	9510	9510	9510	9510	0
105	20240905	181100	174350090	9510	9510	9510	9510	0
106	20240905	181000	174350090	9510	9510	9510	9510	0
107	20240905	180900	174350090	9510	9510	9510	9510	0
108	20240905	180800	174350090	9510	9510	9510	9510	0
109	20240905	180700	174350090	9510	9510	9510	9510	0
110	20240905	180600	174350090	9510	9510	9510	9510	0
111	20240905	180500	174350090	9510	9510	9510	9510	0
112	20240905	180400	174350090	9510	9510	9510	9510	0
113	20240905	180300	174350090	9510	9510	9510	9510	0
114	20240905	180200	174350090	9510	9510	9510	9510	0
115	20240905	180100	174350090	9510	9510	9510	9510	0
116	20240905	180000	174350090	9510	9510	9510	9510	0
117	20240905	175900	174350090	9510	9510	9510	9510	0
118	20240905	175800	174350090	9510	9510	9510	9510	0
119	20240905	175700	174350090	9510	9510	9510	9510	0
120	20240905	175600	174350090	9510	9510	9510	9510	0
121	20240905	175500	174350090	9510	9510	9510	9510	0
122	20240905	175400	174350090	9510	9510	9510	9510	102
123	20240905	175300	174350090	9510	9510	9510	9510	0
124	20240905	175200	174350090	9510	9510	9510	9510	0
125	20240905	175100	174350090	9510	9510	9510	9510	0
126	20240905	175000	174350090	9510	9510	9510	9510	0
127	20240905	174900	174350090	9510	9510	9510	9510	0
128	20240905	174800	174350090	9510	9510	9510	9510	0
129	20240905	174700	174350090	9510	9510	9510	9510	0
130	20240905	174600	174350090	9510	9510	9510	9510	0
131	20240905	174500	174350090	9510	9510	9510	9510	0
132	20240905	174400	174350090	9510	9510	9510	9510	0
133	20240905	174300	174350090	9510	9510	9510	9510	0
134	20240905	174200	174350090	9510	9510	9510	9510	0
135	20240905	174100	174350090	9510	9510	9510	9510	0
136	20240905	174000	174350090	9510	9510	9510	9510	0
137	20240905	173900	174350090	9510	9510	9510	9510	0
138	20240905	173800	174350090	9510	9510	9510	9510	0
139	20240905	173700	174350090	9510	9510	9510	9510	0
140	20240905	173600	174350090	9510	9510	9510	9510	0
141	20240905	173500	174350090	9510	9510	9510	9510	0
142	20240905	173400	174350090	9510	9510	9510	9510	0
143	20240905	173300	174350090	9510	9510	9510	9510	0
144	20240905	173200	174350090	9510	9510	9510	9510	0
145	20240905	173100	174350090	9510	9510	9510	9510	0
146	20240905	173000	174350090	9510	9510	9510	9510	0
147	20240905	172900	174350090	9510	9510	9510	9510	0
148	20240905	172800	174350090	9510	9510	9510	9510	0
149	20240905	172700	174350090	9510	9510	9510	9510	0
150	20240905	172600	174350090	9510	9510	9510	9510	0
151	20240905	172500	174350090	9510	9510	9510	9510	0
152	20240905	172400	174350090	9510	9510	9510	9510	102
153	20240905	172300	174350090	9510	9510	9510	9510	0
154	20240905	172200	174350090	9510	9510	9510	9510	0
155	20240905	172100	174350090	9510	9510	9510	9510	0
156	20240905	172000	174350090	9510	9510	9510	9510	0
157	20240905	171900	174350090	9510	9510	9510	9510	0
158	20240905	171800	174350090	9510	9510	9510	9510	0
159	20240905	171700	174350090	9510	9510	9510	9510	0
160	20240905	171600	174350090	9510	9510	9510	9510	0
161	20240905	171500	174350090	9510	9510	9510	9510	0
162	20240905	171400	174350090	9510	9510	9510	9510	0
163	20240905	171300	174350090	9510	9510	9510	9510	0
164	20240905	171200	174350090	9510	9510	9510	9510	0
165	20240905	171100	174350090	9510	9510	9510	9510	0
166	20240905	171000	174350090	9510	9510	9510	9510	0
167	20240905	170900	174350090	9510	9510	9510	9510	0
168	20240905	170800	174350090	9510	9510	9510	9510	0
169	20240905	170700	174350090	9510	9510	9510	9510	0
170	20240905	170600	174350090	9510	9510	9510	9510	0
171	20240905	170500	174350090	9510	9510	9510	9510	0
172	20240905	170400	174350090	9510	9510	9510	9510	0
173	20240905	170300	174350090	9510	9510	9510	9510	0
174	20240905	170200	174350090	9510	9510	9510	9510	0
175	20240905	170100	174350090	9510	9510	9510	9510	0
176	20240905	170000	174350090	9510	9510	9510	9510	0
177	20240905	165900	174350090	9510	9510	9510	9510	0
178	20240905	165800	174350090	9510	9510	9510	9510	0
179	20240905	165700	174350090	9510	9510	9510	9510	0
180	20240905	165600	174350090	9510	9510	9510	9510	0
181	20240905	165500	174350090	9510	9510	9510	9510	0
182	20240905	165400	174350090	9510	9510	9510	9510	102
183	20240905	165300	174350090	9510	9510	9510	9510	0
184	20240905	165200	174350090	9510	9510	9510	9510	0
185	20240905	165100	174350090	9510	9510	9510	9510	0
186	20240905	165000	174350090	9510	9510	9510	9510	0
187	20240905	164900	174350090	9510	9510	9510	9510	0
188	20240905	164800	174350090	9510	9510	9510	9510	0
189	20240905	164700	174350090	9510	9510	9510	9510	0
190	20240905	164600	174350090	9510	9510	9510	9510	0
191	20240905	164500	174350090	9510	9510	9510	9510	0
192	20240905	164400	174350090	9510	9510	9510	9510	0
193	20240905	164300	174350090	9510	9510	9510	9510	0
194	20240905	164200	174350090	9510	9510	9510	9510	0
195	20240905	164100	174350090	9510	9510	9510	9510	0
196	20240905	164000	174350090	9510	9510	9510	9510	0
197	20240905	163900	174350090	9510	9510	9510	9510	0
198	20240905	163800	174350090	9510	9510	9510	9510	0
199	20240905	163700	174350090	9510	9510	9510	9510	0
200	20240905	163600	174350090	9510	9510	9510	9510	0
201	20240905	163500	174350090	9510	9510	9510	9510	0
202	20240905	163400	174350090	9510	9510	9510	9510	0
203	20240905	163300	174350090	9510	9510	9510	9510	0
204	20240905	163200	174350090	9510	9510	9510	9510	0
205	20240905	163100	174350090	9510	9510	9510	9510	0
206	20240905	163000	174350090	9510	9510	9510	9510	0
207	20240905	162900	174350090	9510	9510	9510	9510	0
208	20240905	162800	174350090	9510	9510	9510	9510	0
209	20240905	162700	174350090	9510	9510	9510	9510	0
210	20240905	162600	174350090	9510	9510	9510	9510	0
211	20240905	162500	174350090	9510	9510	9510	9510	0
212	20240905	162400	174350090	9510	9510	9510	9510	102
213	20240905	162300	174350090	9510	9510	9510	9510	0
214	20240905	162200	174350090	9510	9510	9510	9510	0
215	20240905	162100	174350090	9510	9510	9510	9510	0
216	20240905	162000	174350090	9510	9510	9510	9510	0
217	20240905	161900	174350090	9510	9510	9510	9510	0
218	20240905	161800	174350090	9510	9510	9510	9510	0
219	20240905	161700	174350090	9510	9510	9510	9510	0
220	20240905	161600	174350090	9510	9510	9510	9510	0
221	20240905	161500	174350090	9510	9510	9510	9510	0
222	20240905	161400	174350090	9510	9510	9510	9510	0
223	20240905	161300	174350090	9510	9510	9510	9510	0
224	20240905	161200	174350090	9510	9510	9510	9510	0
225	20240905	161100	174350090	9510	9510	9510	9510	0
226	20240905	161000	174350090	9510	9510	9510	9510	0
227	20240905	160900	174350090	9510	9510	9510	9510	0
228	20240905	160800	174350090	9510	9510	9510	9510	0
229	20240905	160700	174350090	9510	9510	9510	9510	0
230	20240905	160600	174350090	9510	9510	9510	9510	0
231	20240905	160500	174350090	9510	9510	9510	9510	0
232	20240905	160400	174350090	9510	9510	9510	9510	0
233	20240905	160300	174350090	9510	9510	9510	9510	0
234	20240905	160200	174350090	9510	9510	9510	9510	0
235	20240905	160100	174350090	9510	9510	9510	9510	0
236	20240905	160000	174350090	9510	9510	9510	9510	0
237	20240905	155900	174350090	9510	9510	9510	9510	0
238	20240905	155800	174350090	9510	9510	9510	9510	0
239	20240905	155700	174350090	9510	9510	9510	9510	0
240	20240905	155600	174350090	9510	9510	9510	9510	0
241	20240905	155500	174350090	9510	9510	9510	9510	0
242	20240905	155400	174350090	9510	9510	9510	9510	102
243	20240905	155300	174350090	9510	9510	9510	9510	0
244	20240905	155200	174350090	9510	9510	9510	9510	0
245	20240905	155100	174350090	9510	9510	9510	9510	0
246	20240905	155000	174350090	9510	9510	9510	9510	0
247	20240905	154900	174350090	9510	9510	9510	9510	0
248	20240905	154800	174350090	9510	9510	9510	9510	0
249	20240905	154700	174350090	9510	9510	9510	9510	0
250	20240905	154600	174350090	9510	9510	9510	9510	0
251	20240905	154500	174350090	9510	9510	9510	9510	0
252	20240905	154400	174350090	9510	9510	9510	9510	0
253	20240905	154300	174350090	9510	9510	9510	9510	0
254	20240905	154200	174350090	9510	9510	9510	9510	0
255	20240905	154100	174350090	9510	9510	9510	9510	0
256	20240905	154000	174350090	9510	9510	9510	9510	0
257	20240905	153900	174350090	9510	9510	9510	9510	0
258	20240905	153800	174350090	9510	9510	9510	9510	0
259	20240905	153700	174350090	9510	9510	9510	9510	0
260	20240905	153600	174350090	9510	9510	9510	9510	0
261	20240905	153500	174350090	9510	9510	9510	9510	0
262	20240905	153400	174350090	9510	9510	9510	9510	0
263	20240905	153300	174350090	9510	9510	9510	9510	0
264	20240905	153200	174350090	9510	9510	9510	9510	0
265	20240905	153100	174350090	9510	9510	9510	9510	0
266	20240905	153000	174350090	9510	9510	9510	9510	102
267	20240905	152900	173380070	9570	9570	9570	9570	0
268	20240905	152800	173380070	9570	9570	9570	9570	0
269	20240905	152700	173380070	9570	9570	9570	9570	0
270	20240905	152600	173380070	9570	9570	9570	9570	0
271	20240905	152500	173380070	9570	9570	9570	9570	0
272	20240905	152400	173380070	9570	9570	9570	9570	0
273	20240905	152300	173380070	9570	9570	9570	9570	0
274	20240905	152200	173380070	9570	9570	9570	9570	0
275	20240905	152100	173380070	9570	9570	9570	9570	0
276	20240905	152000	173380070	9570	9570	9570	9570	0
277	20240905	151900	173380070	9570	9500	9570	9500	289
278	20240905	151800	170634430	9570	9590	9590	9500	216
279	20240905	151700	168580890	9500	9510	9590	9500	271
280	20240905	151600	166006190	9510	9510	9590	9510	91
281	20240905	151500	165140700	9510	9500	9590	9500	117
282	20240905	151400	164025890	9500	9500	9510	9500	76
283	20240905	151300	163303790	9510	9500	9510	9500	72
284	20240905	151200	162619500	9500	9500	9510	9500	80
285	20240905	151100	161859490	9500	9510	9510	9500	71
286	20240905	151000	161184650	9510	9510	9510	9510	77
287	20240905	150900	160452380	9510	9510	9510	9510	77
288	20240905	150800	159720110	9510	9510	9510	9510	73
289	20240905	150700	159025880	9510	9510	9510	9510	77
290	20240905	150600	158293610	9510	9510	9520	9510	71
291	20240905	150500	157618340	9510	9500	9510	9500	77
292	20240905	150400	156886770	9500	9500	9500	9500	72
293	20240905	150300	156202770	9500	9500	9510	9500	297
294	20240905	150200	153381010	9500	9500	9500	9500	78
295	20240905	150100	152640010	9500	9500	9500	9500	72
296	20240905	150000	151956010	9500	9510	9510	9500	126
297	20240905	145900	150758680	9510	9520	9520	9510	44
298	20240905	145800	150340020	9520	9520	9520	9520	44
299	20240905	145700	149921140	9530	9560	9600	9530	745
300	20240905	145600	142803760	9560	9560	9560	9560	43
301	20240905	145500	142392680	9560	9560	9560	9560	44
302	20240905	145400	141972040	9560	9560	9560	9560	44
303	20240905	145300	141551400	9560	9560	9560	9560	44
304	20240905	145200	141130760	9560	9560	9560	9560	44
305	20240905	145100	140710120	9560	9560	9560	9560	43
306	20240905	145000	140299040	9560	9560	9560	9560	44
307	20240905	144900	139878400	9560	9560	9560	9560	44
308	20240905	144800	139457760	9560	9560	9560	9560	44
309	20240905	144700	139037120	9560	9560	9560	9560	64
310	20240905	144600	138425280	9570	9570	9570	9570	1
311	20240905	144500	138415710	9560	9560	9560	9560	44
312	20240905	144400	137995070	9560	9560	9560	9560	1146
313	20240905	144300	127039310	9540	9540	9540	9540	44
314	20240905	144200	126619550	9540	9560	9560	9540	2399
315	20240905	144100	103691160	9560	9560	9560	9560	99
316	20240905	144000	102744720	9560	9560	9560	9560	139
317	20240905	143900	101415880	9570	9560	9570	9560	75
318	20240905	143800	100698850	9570	9580	9580	9570	45
319	20240905	143700	100268190	9570	9570	9570	9570	43
320	20240905	143600	99856680	9570	9570	9570	9570	44
321	20240905	143500	99435600	9570	9570	9570	9570	58
322	20240905	143400	98880540	9570	9570	9570	9570	44
323	20240905	143300	98459460	9570	9570	9570	9570	43
324	20240905	143200	98047950	9570	9580	9580	9570	44
325	20240905	143100	97626650	9580	9580	9580	9580	44
326	20240905	143000	97205130	9580	9580	9580	9580	44
327	20240905	142900	96783610	9590	9600	9600	9590	44
328	20240905	142800	96361430	9600	9600	9600	9600	43
329	20240905	142700	95948630	9600	9600	9600	9600	44
330	20240905	142600	95526230	9610	9610	9610	9610	22
331	20240905	142500	95314810	9600	9600	9600	9600	0
332	20240905	142400	95314810	9600	9600	9600	9600	0
333	20240905	142300	95314810	9600	9600	9600	9600	0
334	20240905	142200	95314810	9600	9600	9600	9600	0
335	20240905	142100	95314810	9600	9600	9600	9600	0
336	20240905	142000	95314810	9600	9600	9600	9600	0
337	20240905	141900	95314810	9600	9600	9600	9600	0
338	20240905	141800	95314810	9600	9600	9600	9600	0
339	20240905	141700	95314810	9600	9600	9600	9600	4
340	20240905	141600	95276410	9660	9660	9660	9660	0
341	20240905	141500	95276410	9660	9660	9660	9660	0
342	20240905	141400	95276410	9660	9660	9660	9660	0
343	20240905	141300	95276410	9660	9660	9660	9660	0
344	20240905	141200	95276410	9660	9660	9660	9660	0
345	20240905	141100	95276410	9660	9660	9660	9660	0
346	20240905	141000	95276410	9660	9660	9660	9660	0
347	20240905	140900	95276410	9660	9660	9660	9660	0
348	20240905	140800	95276410	9660	9660	9660	9660	0
349	20240905	140700	95276410	9660	9660	9660	9660	0
350	20240905	140600	95276410	9660	9660	9660	9660	0
351	20240905	140500	95276410	9660	9680	9680	9660	197
352	20240905	140400	93373270	9680	9680	9680	9680	0
353	20240905	140300	93373270	9680	9680	9680	9680	0
354	20240905	140200	93373270	9680	9680	9680	9680	0
355	20240905	140100	93373270	9680	9680	9680	9680	0
356	20240905	140000	93373270	9680	9680	9680	9680	0
357	20240905	135900	93373270	9680	9680	9680	9680	0
358	20240905	135800	93373270	9680	9680	9680	9680	0
359	20240905	135700	93373270	9680	9680	9680	9680	0
360	20240905	135600	93373270	9680	9680	9680	9680	0
361	20240905	135500	93373270	9680	9680	9680	9680	0
362	20240905	135400	93373270	9680	9680	9680	9680	0
363	20240905	135300	93373270	9680	9680	9680	9680	0
364	20240905	135200	93373270	9680	9680	9680	9680	0
365	20240905	135100	93373270	9680	9680	9680	9680	0
366	20240905	135000	93373270	9680	9680	9680	9680	0
367	20240905	134900	93373270	9680	9680	9680	9680	0
368	20240905	134800	93373270	9680	9680	9680	9680	0
369	20240905	134700	93373270	9680	9680	9680	9680	0
370	20240905	134600	93373270	9680	9680	9680	9680	0
371	20240905	134500	93373270	9680	9680	9680	9680	0
372	20240905	134400	93373270	9680	9680	9680	9680	0
373	20240905	134300	93373270	9680	9680	9680	9680	0
374	20240905	134200	93373270	9680	9680	9680	9680	0
375	20240905	134100	93373270	9680	9680	9680	9680	0
376	20240905	134000	93373270	9680	9680	9680	9680	0
377	20240905	133900	93373270	9680	9680	9680	9680	0
378	20240905	133800	93373270	9680	9680	9680	9680	0
379	20240905	133700	93373270	9680	9680	9680	9680	3
380	20240905	133600	93344230	9680	9680	9680	9680	0
381	20240905	133500	93344230	9680	9680	9680	9680	0
382	20240905	133400	93344230	9680	9680	9680	9680	2
383	20240905	133300	93324870	9660	9660	9660	9660	0
384	20240905	133200	93324870	9660	9660	9660	9660	0
385	20240905	133100	93324870	9660	9660	9660	9660	0
386	20240905	133000	93324870	9660	9660	9660	9660	0
387	20240905	132900	93324870	9660	9640	9660	9640	1810
388	20240905	132800	75843910	9600	9600	9600	9600	23
389	20240905	132700	75623110	9600	9600	9600	9600	0
390	20240905	132600	75623110	9600	9600	9600	9600	0
391	20240905	132500	75623110	9600	9600	9600	9600	32
392	20240905	132400	75315910	9560	9560	9560	9560	0
393	20240905	132300	75315910	9560	9560	9560	9560	0
394	20240905	132200	75315910	9560	9560	9560	9560	0
395	20240905	132100	75315910	9560	9560	9560	9560	0
396	20240905	132000	75315910	9560	9560	9560	9560	25
397	20240905	131900	75076910	9560	9560	9560	9560	0
398	20240905	131800	75076910	9560	9560	9560	9560	0
399	20240905	131700	75076910	9560	9560	9560	9560	0
400	20240905	131600	75076910	9560	9570	9570	9560	185
401	20240905	131500	73306850	9570	9570	9570	9570	400
402	20240905	131400	69478850	9570	9570	9570	9570	0
403	20240905	131300	69478850	9570	9570	9570	9570	0
404	20240905	131200	69478850	9570	9570	9570	9570	0
405	20240905	131100	69478850	9570	9580	9580	9570	60
406	20240905	131000	68904310	9580	9580	9580	9580	0
407	20240905	130900	68904310	9580	9580	9580	9580	4
408	20240905	130800	68865990	9580	9580	9580	9580	0
409	20240905	130700	68865990	9580	9580	9580	9580	6
410	20240905	130600	68808510	9600	9600	9600	9600	18
411	20240905	130500	68635710	9600	9580	9600	9580	38
412	20240905	130400	68271280	9590	9590	9590	9590	0
413	20240905	130300	68271280	9590	9590	9590	9590	0
414	20240905	130200	68271280	9590	9590	9590	9590	0
415	20240905	130100	68271280	9590	9600	9600	9590	1146
416	20240905	130000	57269850	9600	9600	9600	9600	0
417	20240905	125900	57269850	9600	9600	9600	9600	0
418	20240905	125800	57269850	9600	9630	9630	9600	118
419	20240905	125700	56136990	9640	9640	9640	9640	1
420	20240905	125600	56127350	9600	9600	9600	9600	0
421	20240905	125500	56127350	9600	9600	9600	9600	0
422	20240905	125400	56127350	9600	9600	9600	9600	0
423	20240905	125300	56127350	9600	9600	9600	9600	0
424	20240905	125200	56127350	9600	9600	9600	9600	0
425	20240905	125100	56127350	9600	9600	9600	9600	0
426	20240905	125000	56127350	9600	9610	9610	9600	241
427	20240905	124900	53811840	9610	9610	9610	9610	95
428	20240905	124800	52898890	9610	9610	9610	9610	0
429	20240905	124700	52898890	9610	9610	9610	9610	0
430	20240905	124600	52898890	9610	9610	9610	9610	0
431	20240905	124500	52898890	9610	9610	9610	9610	0
432	20240905	124400	52898890	9610	9610	9610	9610	0
433	20240905	124300	52898890	9610	9610	9610	9610	0
434	20240905	124200	52898890	9610	9620	9620	9610	804
435	20240905	124100	45168180	9630	9630	9630	9630	11
436	20240905	124000	45062250	9640	9640	9640	9640	0
437	20240905	123900	45062250	9640	9640	9640	9640	0
438	20240905	123800	45062250	9640	9640	9640	9640	0
439	20240905	123700	45062250	9640	9640	9640	9640	0
440	20240905	123600	45062250	9640	9640	9640	9640	0
441	20240905	123500	45062250	9640	9640	9640	9640	0
442	20240905	123400	45062250	9640	9640	9640	9640	0
443	20240905	123300	45062250	9640	9640	9640	9640	0
444	20240905	123200	45062250	9640	9640	9640	9640	1
445	20240905	123100	45052610	9670	9670	9670	9670	0
446	20240905	123000	45052610	9670	9670	9670	9670	0
447	20240905	122900	45052610	9670	9670	9670	9670	0
448	20240905	122800	45052610	9670	9670	9670	9670	0
449	20240905	122700	45052610	9670	9670	9670	9670	0
450	20240905	122600	45052610	9670	9670	9670	9670	0
451	20240905	122500	45052610	9670	9670	9670	9670	0
452	20240905	122400	45052610	9670	9670	9670	9670	7
453	20240905	122300	44984920	9630	9630	9630	9630	290
454	20240905	122200	42192220	9630	9630	9630	9630	80
455	20240905	122100	41421820	9630	9640	9640	9630	14
456	20240905	122000	41286960	9640	9640	9640	9640	100
457	20240905	121900	40322960	9660	9660	9660	9660	0
458	20240905	121800	40322960	9660	9660	9660	9660	0
459	20240905	121700	40322960	9660	9660	9660	9660	0
460	20240905	121600	40322960	9660	9660	9660	9660	0
461	20240905	121500	40322960	9660	9660	9660	9660	0
462	20240905	121400	40322960	9660	9660	9660	9660	0
463	20240905	121300	40322960	9660	9660	9660	9660	0
464	20240905	121200	40322960	9660	9660	9660	9660	0
465	20240905	121100	40322960	9660	9660	9660	9660	0
466	20240905	121000	40322960	9660	9660	9660	9660	0
467	20240905	120900	40322960	9660	9670	9670	9660	6
468	20240905	120800	40264990	9670	9670	9670	9670	0
469	20240905	120700	40264990	9670	9670	9670	9670	0
470	20240905	120600	40264990	9670	9670	9670	9670	0
471	20240905	120500	40264990	9670	9670	9670	9670	0
472	20240905	120400	40264990	9670	9670	9670	9670	0
473	20240905	120300	40264990	9670	9670	9670	9670	0
474	20240905	120200	40264990	9670	9670	9670	9670	0
475	20240905	120100	40264990	9670	9670	9670	9670	0
476	20240905	120000	40264990	9670	9670	9670	9670	0
477	20240905	115900	40264990	9670	9670	9670	9670	0
478	20240905	115800	40264990	9670	9670	9670	9670	0
479	20240905	115700	40264990	9670	9670	9670	9670	0
480	20240905	115600	40264990	9670	9670	9670	9670	0
481	20240905	115500	40264990	9670	9670	9670	9670	0
482	20240905	115400	40264990	9670	9670	9670	9670	0
483	20240905	115300	40264990	9670	9670	9670	9670	0
484	20240905	115200	40264990	9670	9670	9670	9670	0
485	20240905	115100	40264990	9670	9670	9670	9670	1
486	20240905	115000	40255320	9670	9670	9670	9670	0
487	20240905	114900	40255320	9670	9670	9670	9670	0
488	20240905	114800	40255320	9670	9670	9670	9670	0
489	20240905	114700	40255320	9670	9670	9670	9670	0
490	20240905	114600	40255320	9670	9670	9670	9670	0
491	20240905	114500	40255320	9670	9670	9670	9670	0
492	20240905	114400	40255320	9670	9670	9670	9670	0
493	20240905	114300	40255320	9670	9670	9670	9670	0
494	20240905	114200	40255320	9670	9670	9670	9670	0
495	20240905	114100	40255320	9670	9670	9670	9670	0
496	20240905	114000	40255320	9670	9670	9670	9670	0
497	20240905	113900	40255320	9670	9670	9670	9670	0
498	20240905	113800	40255320	9670	9670	9670	9670	0
499	20240905	113700	40255320	9670	9670	9670	9670	0
500	20240905	113600	40255320	9670	9670	9670	9670	0
501	20240905	113500	40255320	9670	9670	9670	9670	0
502	20240905	113400	40255320	9670	9670	9670	9670	0
503	20240905	113300	40255320	9670	9670	9670	9670	0
504	20240905	113200	40255320	9670	9670	9670	9670	0
505	20240905	113100	40255320	9670	9670	9670	9670	0
506	20240905	113000	40255320	9670	9670	9670	9670	0
507	20240905	112900	40255320	9670	9670	9670	9670	0
508	20240905	112800	40255320	9670	9670	9670	9670	0
509	20240905	112700	40255320	9670	9670	9670	9670	0
510	20240905	112600	40255320	9670	9670	9670	9670	1
511	20240905	112500	40245650	9630	9630	9630	9630	0
512	20240905	112400	40245650	9630	9630	9630	9630	0
513	20240905	112300	40245650	9630	9630	9630	9630	0
514	20240905	112200	40245650	9630	9630	9630	9630	0
515	20240905	112100	40245650	9630	9630	9630	9630	1
516	20240905	112000	40236020	9630	9630	9630	9630	0
517	20240905	111900	40236020	9630	9630	9630	9630	0
518	20240905	111800	40236020	9630	9630	9630	9630	0
519	20240905	111700	40236020	9630	9630	9630	9630	0
520	20240905	111600	40236020	9630	9630	9630	9620	17
521	20240905	111500	40072460	9630	9630	9630	9630	0
522	20240905	111400	40072460	9630	9630	9630	9630	0
523	20240905	111300	40072460	9630	9630	9630	9630	10
524	20240905	111200	39976160	9620	9620	9620	9620	0
525	20240905	111100	39976160	9620	9620	9620	9620	0
526	20240905	111000	39976160	9620	9620	9620	9620	0
527	20240905	110900	39976160	9620	9620	9620	9620	0
528	20240905	110800	39976160	9620	9650	9650	9620	149
529	20240905	110700	38542670	9630	9630	9630	9630	6
530	20240905	110600	38484890	9660	9660	9660	9660	0
531	20240905	110500	38484890	9660	9660	9660	9660	185
532	20240905	110400	36697790	9660	9660	9660	9660	0
533	20240905	110300	36697790	9660	9660	9660	9660	0
534	20240905	110200	36697790	9660	9660	9660	9660	0
535	20240905	110100	36697790	9660	9660	9660	9660	0
536	20240905	110000	36697790	9660	9660	9660	9660	0
537	20240905	105900	36697790	9660	9660	9660	9660	0
538	20240905	105800	36697790	9660	9660	9660	9660	337
539	20240905	105700	33442370	9700	9700	9700	9700	0
540	20240905	105600	33442370	9700	9700	9700	9700	0
541	20240905	105500	33442370	9700	9700	9700	9700	0
542	20240905	105400	33442370	9700	9700	9700	9700	0
543	20240905	105300	33442370	9700	9700	9700	9700	0
544	20240905	105200	33442370	9700	9700	9700	9700	0
545	20240905	105100	33442370	9700	9700	9700	9700	0
546	20240905	105000	33442370	9700	9700	9700	9700	774
547	20240905	104900	25934570	9700	9700	9700	9700	92
548	20240905	104800	25042170	9710	9710	9710	9710	0
549	20240905	104700	25042170	9710	9710	9710	9710	0
550	20240905	104600	25042170	9710	9710	9710	9710	0
551	20240905	104500	25042170	9710	9710	9710	9710	0
552	20240905	104400	25042170	9710	9710	9710	9710	1
553	20240905	104300	25032460	9700	9700	9700	9700	0
554	20240905	104200	25032460	9700	9700	9700	9700	2
555	20240905	104100	25013060	9710	9710	9710	9710	0
556	20240905	104000	25013060	9710	9710	9710	9710	0
557	20240905	103900	25013060	9710	9710	9710	9710	0
558	20240905	103800	25013060	9710	9710	9710	9710	0
559	20240905	103700	25013060	9710	9710	9710	9710	0
560	20240905	103600	25013060	9710	9710	9710	9710	4
561	20240905	103500	24974220	9700	9700	9700	9700	0
562	20240905	103400	24974220	9700	9700	9700	9700	0
563	20240905	103300	24974220	9700	9700	9700	9700	0
564	20240905	103200	24974220	9700	9700	9700	9700	0
565	20240905	103100	24974220	9700	9700	9700	9700	0
566	20240905	103000	24974220	9700	9700	9700	9700	0
567	20240905	102900	24974220	9700	9700	9700	9700	0
568	20240905	102800	24974220	9700	9700	9700	9700	0
569	20240905	102700	24974220	9700	9700	9700	9700	0
570	20240905	102600	24974220	9700	9700	9700	9700	973
571	20240905	102500	15536120	9660	9660	9660	9660	0
572	20240905	102400	15536120	9660	9660	9660	9660	2
573	20240905	102300	15516800	9660	9660	9660	9660	0
574	20240905	102200	15516800	9660	9660	9660	9660	49
575	20240905	102100	15043460	9670	9670	9670	9670	0
576	20240905	102000	15043460	9670	9670	9670	9670	0
577	20240905	101900	15043460	9670	9670	9670	9670	0
578	20240905	101800	15043460	9670	9670	9670	9670	0
579	20240905	101700	15043460	9670	9670	9670	9670	0
580	20240905	101600	15043460	9670	9670	9670	9670	0
581	20240905	101500	15043460	9670	9700	9700	9670	262
582	20240905	101400	12503740	9700	9700	9700	9700	0
583	20240905	101300	12503740	9700	9700	9700	9700	0
584	20240905	101200	12503740	9700	9700	9700	9700	0
585	20240905	101100	12503740	9700	9700	9700	9700	0
586	20240905	101000	12503740	9700	9700	9700	9700	0
587	20240905	100900	12503740	9700	9700	9700	9700	0
588	20240905	100800	12503740	9700	9700	9700	9700	0
589	20240905	100700	12503740	9700	9700	9700	9700	0
590	20240905	100600	12503740	9700	9700	9700	9700	0
591	20240905	100500	12503740	9700	9700	9700	9700	25
592	20240905	100400	12261240	9660	9670	9670	9660	6
593	20240905	100300	12203270	9680	9680	9680	9680	0
594	20240905	100200	12203270	9680	9680	9680	9680	0
595	20240905	100100	12203270	9680	9680	9680	9680	1
596	20240905	100000	12193590	9700	9700	9700	9700	0
597	20240905	095900	12193590	9700	9700	9700	9700	0
598	20240905	095800	12193590	9700	9700	9700	9700	0
599	20240905	095700	12193590	9700	9700	9700	9700	49
600	20240905	095600	11718290	9700	9700	9700	9700	0
601	20240905	095500	11718290	9700	9710	9710	9700	8
602	20240905	095400	11640620	9720	9720	9720	9720	4
603	20240905	095300	11601740	9730	9730	9730	9730	0
604	20240905	095200	11601740	9730	9730	9730	9730	0
605	20240905	095100	11601740	9730	9730	9730	9730	0
606	20240905	095000	11601740	9730	9730	9730	9730	0
607	20240905	094900	11601740	9730	9730	9730	9730	0
608	20240905	094800	11601740	9730	9730	9730	9730	0
609	20240905	094700	11601740	9730	9730	9730	9730	0
610	20240905	094600	11601740	9730	9730	9730	9730	0
611	20240905	094500	11601740	9730	9730	9730	9730	0
612	20240905	094400	11601740	9730	9730	9730	9730	0
613	20240905	094300	11601740	9730	9730	9730	9730	0
614	20240905	094200	11601740	9730	9730	9730	9730	0
615	20240905	094100	11601740	9730	9730	9730	9730	0
616	20240905	094000	11601740	9730	9730	9730	9730	0
617	20240905	093900	11601740	9730	9730	9730	9730	2
618	20240905	093800	11582280	9720	9720	9720	9720	0
619	20240905	093700	11582280	9720	9720	9720	9720	1
620	20240905	093600	11572560	9730	9730	9730	9730	0
621	20240905	093500	11572560	9730	9730	9730	9730	0
622	20240905	093400	11572560	9730	9730	9730	9730	0
623	20240905	093300	11572560	9730	9730	9730	9730	0
624	20240905	093200	11572560	9730	9730	9730	9730	0
625	20240905	093100	11572560	9730	9730	9730	9730	0
626	20240905	093000	11572560	9730	9730	9730	9730	0
627	20240905	092900	11572560	9730	9730	9730	9730	32
628	20240905	092800	11261200	9730	9730	9730	9730	0
629	20240905	092700	11261200	9730	9730	9730	9730	0
630	20240905	092600	11261200	9730	9730	9730	9730	0
631	20240905	092500	11261200	9730	9730	9730	9730	0
632	20240905	092400	11261200	9730	9730	9730	9730	32
633	20240905	092300	10949840	9730	9730	9730	9730	0
634	20240905	092200	10949840	9730	9730	9730	9730	0
635	20240905	092100	10949840	9730	9730	9730	9730	0
636	20240905	092000	10949840	9730	9730	9730	9730	1
637	20240905	091900	10940110	9720	9720	9720	9720	0
638	20240905	091800	10940110	9720	9720	9720	9720	0
639	20240905	091700	10940110	9720	9720	9720	9720	0
640	20240905	091600	10940110	9720	9720	9720	9720	0
641	20240905	091500	10940110	9720	9760	9760	9720	388
642	20240905	091400	7164870	9730	9730	9730	9730	0
643	20240905	091300	7164870	9730	9720	9730	9720	17
644	20240905	091200	6999470	9730	9730	9730	9730	0
645	20240905	091100	6999470	9730	9730	9730	9730	0
646	20240905	091000	6999470	9730	9730	9730	9730	1
647	20240905	090900	6989740	9730	9730	9730	9730	0
648	20240905	090800	6989740	9730	9730	9730	9730	0
649	20240905	090700	6989740	9730	9730	9730	9730	2
650	20240905	090600	6970280	9730	9730	9730	9730	0
651	20240905	090500	6970280	9730	9730	9730	9730	0
652	20240905	090400	6970280	9730	9730	9730	9730	0
653	20240905	090300	6970280	9730	9730	9730	9730	15
654	20240905	090200	6824330	9730	9730	9730	9710	165
655	20240905	090100	5219080	9710	9700	9710	9700	296
656	20240905	090000	2345920	9700	9610	9700	9610	244