KissMeData/250000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204600	97065890	9620	9620	9620	9620	203
3	20240910	204500	97065890	9620	9620	9620	9620	0
4	20240910	204400	97065890	9620	9620	9620	9620	0
5	20240910	204300	97065890	9620	9620	9620	9620	0
6	20240910	204200	97065890	9620	9620	9620	9620	0
7	20240910	204100	97065890	9620	9620	9620	9620	0
8	20240910	204000	97065890	9620	9620	9620	9620	0
9	20240910	203900	97065890	9620	9620	9620	9620	0
10	20240910	203800	97065890	9620	9620	9620	9620	0
11	20240910	203700	97065890	9620	9620	9620	9620	0
12	20240910	203600	97065890	9620	9620	9620	9620	0
13	20240910	203500	97065890	9620	9620	9620	9620	0
14	20240910	203400	97065890	9620	9620	9620	9620	0
15	20240910	203300	97065890	9620	9620	9620	9620	0
16	20240910	203200	97065890	9620	9620	9620	9620	0
17	20240910	203100	97065890	9620	9620	9620	9620	0
18	20240910	203000	97065890	9620	9620	9620	9620	0
19	20240910	202900	97065890	9620	9620	9620	9620	0
20	20240910	202800	97065890	9620	9620	9620	9620	0
21	20240910	202700	97065890	9620	9620	9620	9620	0
22	20240910	202600	97065890	9620	9620	9620	9620	0
23	20240910	202500	97065890	9620	9620	9620	9620	0
24	20240910	202400	97065890	9620	9620	9620	9620	0
25	20240910	202300	97065890	9620	9620	9620	9620	0
26	20240910	202200	97065890	9620	9620	9620	9620	0
27	20240910	202100	97065890	9620	9620	9620	9620	0
28	20240910	202000	97065890	9620	9620	9620	9620	0
29	20240910	201900	97065890	9620	9620	9620	9620	0
30	20240910	201800	97065890	9620	9620	9620	9620	0
31	20240910	201700	97065890	9620	9620	9620	9620	0
32	20240910	201600	97065890	9620	9620	9620	9620	203
33	20240910	201500	97065890	9620	9620	9620	9620	0
34	20240910	201400	97065890	9620	9620	9620	9620	0
35	20240910	201300	97065890	9620	9620	9620	9620	0
36	20240910	201200	97065890	9620	9620	9620	9620	0
37	20240910	201100	97065890	9620	9620	9620	9620	0
38	20240910	201000	97065890	9620	9620	9620	9620	0
39	20240910	200900	97065890	9620	9620	9620	9620	0
40	20240910	200800	97065890	9620	9620	9620	9620	0
41	20240910	200700	97065890	9620	9620	9620	9620	0
42	20240910	200600	97065890	9620	9620	9620	9620	0
43	20240910	200500	97065890	9620	9620	9620	9620	0
44	20240910	200400	97065890	9620	9620	9620	9620	0
45	20240910	200300	97065890	9620	9620	9620	9620	0
46	20240910	200200	97065890	9620	9620	9620	9620	0
47	20240910	200100	97065890	9620	9620	9620	9620	0
48	20240910	200000	97065890	9620	9620	9620	9620	0
49	20240910	195900	97065890	9620	9620	9620	9620	0
50	20240910	195800	97065890	9620	9620	9620	9620	0
51	20240910	195700	97065890	9620	9620	9620	9620	0
52	20240910	195600	97065890	9620	9620	9620	9620	0
53	20240910	195500	97065890	9620	9620	9620	9620	0
54	20240910	195400	97065890	9620	9620	9620	9620	0
55	20240910	195300	97065890	9620	9620	9620	9620	0
56	20240910	195200	97065890	9620	9620	9620	9620	0
57	20240910	195100	97065890	9620	9620	9620	9620	0
58	20240910	195000	97065890	9620	9620	9620	9620	0
59	20240910	194900	97065890	9620	9620	9620	9620	0
60	20240910	194800	97065890	9620	9620	9620	9620	0
61	20240910	194700	97065890	9620	9620	9620	9620	0
62	20240910	194600	97065890	9620	9620	9620	9620	203
63	20240910	194500	97065890	9620	9620	9620	9620	0
64	20240910	194400	97065890	9620	9620	9620	9620	0
65	20240910	194300	97065890	9620	9620	9620	9620	0
66	20240910	194200	97065890	9620	9620	9620	9620	0
67	20240910	194100	97065890	9620	9620	9620	9620	0
68	20240910	194000	97065890	9620	9620	9620	9620	0
69	20240910	193900	97065890	9620	9620	9620	9620	0
70	20240910	193800	97065890	9620	9620	9620	9620	0
71	20240910	193700	97065890	9620	9620	9620	9620	0
72	20240910	193600	97065890	9620	9620	9620	9620	0
73	20240910	193500	97065890	9620	9620	9620	9620	0
74	20240910	193400	97065890	9620	9620	9620	9620	0
75	20240910	193300	97065890	9620	9620	9620	9620	0
76	20240910	193200	97065890	9620	9620	9620	9620	0
77	20240910	193100	97065890	9620	9620	9620	9620	0
78	20240910	193000	97065890	9620	9620	9620	9620	0
79	20240910	192900	97065890	9620	9620	9620	9620	0
80	20240910	192800	97065890	9620	9620	9620	9620	0
81	20240910	192700	97065890	9620	9620	9620	9620	0
82	20240910	192600	97065890	9620	9620	9620	9620	0
83	20240910	192500	97065890	9620	9620	9620	9620	0
84	20240910	192400	97065890	9620	9620	9620	9620	0
85	20240910	192300	97065890	9620	9620	9620	9620	0
86	20240910	192200	97065890	9620	9620	9620	9620	0
87	20240910	192100	97065890	9620	9620	9620	9620	0
88	20240910	192000	97065890	9620	9620	9620	9620	0
89	20240910	191900	97065890	9620	9620	9620	9620	0
90	20240910	191800	97065890	9620	9620	9620	9620	0
91	20240910	191700	97065890	9620	9620	9620	9620	0
92	20240910	191600	97065890	9620	9620	9620	9620	203
93	20240910	191500	97065890	9620	9620	9620	9620	0
94	20240910	191400	97065890	9620	9620	9620	9620	0
95	20240910	191300	97065890	9620	9620	9620	9620	0
96	20240910	191200	97065890	9620	9620	9620	9620	0
97	20240910	191100	97065890	9620	9620	9620	9620	0
98	20240910	191000	97065890	9620	9620	9620	9620	0
99	20240910	190900	97065890	9620	9620	9620	9620	0
100	20240910	190800	97065890	9620	9620	9620	9620	0
101	20240910	190700	97065890	9620	9620	9620	9620	0
102	20240910	190600	97065890	9620	9620	9620	9620	0
103	20240910	190500	97065890	9620	9620	9620	9620	0
104	20240910	190400	97065890	9620	9620	9620	9620	0
105	20240910	190300	97065890	9620	9620	9620	9620	0
106	20240910	190200	97065890	9620	9620	9620	9620	0
107	20240910	190100	97065890	9620	9620	9620	9620	0
108	20240910	190000	97065890	9620	9620	9620	9620	0
109	20240910	185900	97065890	9620	9620	9620	9620	0
110	20240910	185800	97065890	9620	9620	9620	9620	0
111	20240910	185700	97065890	9620	9620	9620	9620	0
112	20240910	185600	97065890	9620	9620	9620	9620	0
113	20240910	185500	97065890	9620	9620	9620	9620	0
114	20240910	185400	97065890	9620	9620	9620	9620	0
115	20240910	185300	97065890	9620	9620	9620	9620	0
116	20240910	185200	97065890	9620	9620	9620	9620	0
117	20240910	185100	97065890	9620	9620	9620	9620	0
118	20240910	185000	97065890	9620	9620	9620	9620	0
119	20240910	184900	97065890	9620	9620	9620	9620	0
120	20240910	184800	97065890	9620	9620	9620	9620	0
121	20240910	184700	97065890	9620	9620	9620	9620	0
122	20240910	184600	97065890	9620	9620	9620	9620	203
123	20240910	184500	97065890	9620	9620	9620	9620	0
124	20240910	184400	97065890	9620	9620	9620	9620	0
125	20240910	184300	97065890	9620	9620	9620	9620	0
126	20240910	184200	97065890	9620	9620	9620	9620	0
127	20240910	184100	97065890	9620	9620	9620	9620	0
128	20240910	184000	97065890	9620	9620	9620	9620	0
129	20240910	183900	97065890	9620	9620	9620	9620	0
130	20240910	183800	97065890	9620	9620	9620	9620	0
131	20240910	183700	97065890	9620	9620	9620	9620	0
132	20240910	183600	97065890	9620	9620	9620	9620	0
133	20240910	183500	97065890	9620	9620	9620	9620	0
134	20240910	183400	97065890	9620	9620	9620	9620	0
135	20240910	183300	97065890	9620	9620	9620	9620	0
136	20240910	183200	97065890	9620	9620	9620	9620	0
137	20240910	183100	97065890	9620	9620	9620	9620	0
138	20240910	183000	97065890	9620	9620	9620	9620	0
139	20240910	182900	97065890	9620	9620	9620	9620	0
140	20240910	182800	97065890	9620	9620	9620	9620	0
141	20240910	182700	97065890	9620	9620	9620	9620	0
142	20240910	182600	97065890	9620	9620	9620	9620	0
143	20240910	182500	97065890	9620	9620	9620	9620	0
144	20240910	182400	97065890	9620	9620	9620	9620	0
145	20240910	182300	97065890	9620	9620	9620	9620	0
146	20240910	182200	97065890	9620	9620	9620	9620	0
147	20240910	182100	97065890	9620	9620	9620	9620	0
148	20240910	182000	97065890	9620	9620	9620	9620	0
149	20240910	181900	97065890	9620	9620	9620	9620	0
150	20240910	181800	97065890	9620	9620	9620	9620	0
151	20240910	181700	97065890	9620	9620	9620	9620	0
152	20240910	181600	97065890	9620	9620	9620	9620	203
153	20240910	181500	97065890	9620	9620	9620	9620	0
154	20240910	181400	97065890	9620	9620	9620	9620	0
155	20240910	181300	97065890	9620	9620	9620	9620	0
156	20240910	181200	97065890	9620	9620	9620	9620	0
157	20240910	181100	97065890	9620	9620	9620	9620	0
158	20240910	181000	97065890	9620	9620	9620	9620	0
159	20240910	180900	97065890	9620	9620	9620	9620	0
160	20240910	180800	97065890	9620	9620	9620	9620	0
161	20240910	180700	97065890	9620	9620	9620	9620	0
162	20240910	180600	97065890	9620	9620	9620	9620	0
163	20240910	180500	97065890	9620	9620	9620	9620	0
164	20240910	180400	97065890	9620	9620	9620	9620	0
165	20240910	180300	97065890	9620	9620	9620	9620	0
166	20240910	180200	97065890	9620	9620	9620	9620	0
167	20240910	180100	97065890	9620	9620	9620	9620	0
168	20240910	180000	97065890	9620	9620	9620	9620	0
169	20240910	175900	97065890	9620	9620	9620	9620	0
170	20240910	175800	97065890	9620	9620	9620	9620	0
171	20240910	175700	97065890	9620	9620	9620	9620	0
172	20240910	175600	97065890	9620	9620	9620	9620	0
173	20240910	175500	97065890	9620	9620	9620	9620	0
174	20240910	175400	97065890	9620	9620	9620	9620	0
175	20240910	175300	97065890	9620	9620	9620	9620	0
176	20240910	175200	97065890	9620	9620	9620	9620	0
177	20240910	175100	97065890	9620	9620	9620	9620	0
178	20240910	175000	97065890	9620	9620	9620	9620	0
179	20240910	174900	97065890	9620	9620	9620	9620	0
180	20240910	174800	97065890	9620	9620	9620	9620	0
181	20240910	174700	97065890	9620	9620	9620	9620	0
182	20240910	174600	97065890	9620	9620	9620	9620	203
183	20240910	174500	97065890	9620	9620	9620	9620	0
184	20240910	174400	97065890	9620	9620	9620	9620	0
185	20240910	174300	97065890	9620	9620	9620	9620	0
186	20240910	174200	97065890	9620	9620	9620	9620	0
187	20240910	174100	97065890	9620	9620	9620	9620	0
188	20240910	174000	97065890	9620	9620	9620	9620	0
189	20240910	173900	97065890	9620	9620	9620	9620	0
190	20240910	173800	97065890	9620	9620	9620	9620	0
191	20240910	173700	97065890	9620	9620	9620	9620	0
192	20240910	173600	97065890	9620	9620	9620	9620	0
193	20240910	173500	97065890	9620	9620	9620	9620	0
194	20240910	173400	97065890	9620	9620	9620	9620	0
195	20240910	173300	97065890	9620	9620	9620	9620	0
196	20240910	173200	97065890	9620	9620	9620	9620	0
197	20240910	173100	97065890	9620	9620	9620	9620	0
198	20240910	173000	97065890	9620	9620	9620	9620	0
199	20240910	172900	97065890	9620	9620	9620	9620	0
200	20240910	172800	97065890	9620	9620	9620	9620	0
201	20240910	172700	97065890	9620	9620	9620	9620	0
202	20240910	172600	97065890	9620	9620	9620	9620	0
203	20240910	172500	97065890	9620	9620	9620	9620	0
204	20240910	172400	97065890	9620	9620	9620	9620	0
205	20240910	172300	97065890	9620	9620	9620	9620	0
206	20240910	172200	97065890	9620	9620	9620	9620	0
207	20240910	172100	97065890	9620	9620	9620	9620	0
208	20240910	172000	97065890	9620	9620	9620	9620	0
209	20240910	171900	97065890	9620	9620	9620	9620	0
210	20240910	171800	97065890	9620	9620	9620	9620	0
211	20240910	171700	97065890	9620	9620	9620	9620	0
212	20240910	171600	97065890	9620	9620	9620	9620	203
213	20240910	171500	97065890	9620	9620	9620	9620	0
214	20240910	171400	97065890	9620	9620	9620	9620	0
215	20240910	171300	97065890	9620	9620	9620	9620	0
216	20240910	171200	97065890	9620	9620	9620	9620	0
217	20240910	171100	97065890	9620	9620	9620	9620	0
218	20240910	171000	97065890	9620	9620	9620	9620	0
219	20240910	170900	97065890	9620	9620	9620	9620	0
220	20240910	170800	97065890	9620	9620	9620	9620	0
221	20240910	170700	97065890	9620	9620	9620	9620	0
222	20240910	170600	97065890	9620	9620	9620	9620	0
223	20240910	170500	97065890	9620	9620	9620	9620	0
224	20240910	170400	97065890	9620	9620	9620	9620	0
225	20240910	170300	97065890	9620	9620	9620	9620	0
226	20240910	170200	97065890	9620	9620	9620	9620	0
227	20240910	170100	97065890	9620	9620	9620	9620	0
228	20240910	170000	97065890	9620	9620	9620	9620	0
229	20240910	165900	97065890	9620	9620	9620	9620	0
230	20240910	165800	97065890	9620	9620	9620	9620	0
231	20240910	165700	97065890	9620	9620	9620	9620	0
232	20240910	165600	97065890	9620	9620	9620	9620	0
233	20240910	165500	97065890	9620	9620	9620	9620	0
234	20240910	165400	97065890	9620	9620	9620	9620	0
235	20240910	165300	97065890	9620	9620	9620	9620	0
236	20240910	165200	97065890	9620	9620	9620	9620	0
237	20240910	165100	97065890	9620	9620	9620	9620	0
238	20240910	165000	97065890	9620	9620	9620	9620	0
239	20240910	164900	97065890	9620	9620	9620	9620	0
240	20240910	164800	97065890	9620	9620	9620	9620	0
241	20240910	164700	97065890	9620	9620	9620	9620	0
242	20240910	164600	97065890	9620	9620	9620	9620	203
243	20240910	164500	97065890	9620	9620	9620	9620	0
244	20240910	164400	97065890	9620	9620	9620	9620	0
245	20240910	164300	97065890	9620	9620	9620	9620	0
246	20240910	164200	97065890	9620	9620	9620	9620	0
247	20240910	164100	97065890	9620	9620	9620	9620	0
248	20240910	164000	97065890	9620	9620	9620	9620	0
249	20240910	163900	97065890	9620	9620	9620	9620	0
250	20240910	163800	97065890	9620	9620	9620	9620	0
251	20240910	163700	97065890	9620	9620	9620	9620	0
252	20240910	163600	97065890	9620	9620	9620	9620	0
253	20240910	163500	97065890	9620	9620	9620	9620	0
254	20240910	163400	97065890	9620	9620	9620	9620	0
255	20240910	163300	97065890	9620	9620	9620	9620	0
256	20240910	163200	97065890	9620	9620	9620	9620	0
257	20240910	163100	97065890	9620	9620	9620	9620	0
258	20240910	163000	97065890	9620	9620	9620	9620	0
259	20240910	162900	97065890	9620	9620	9620	9620	0
260	20240910	162800	97065890	9620	9620	9620	9620	0
261	20240910	162700	97065890	9620	9620	9620	9620	0
262	20240910	162600	97065890	9620	9620	9620	9620	0
263	20240910	162500	97065890	9620	9620	9620	9620	0
264	20240910	162400	97065890	9620	9620	9620	9620	0
265	20240910	162300	97065890	9620	9620	9620	9620	0
266	20240910	162200	97065890	9620	9620	9620	9620	0
267	20240910	162100	97065890	9620	9620	9620	9620	0
268	20240910	162000	97065890	9620	9620	9620	9620	0
269	20240910	161900	97065890	9620	9620	9620	9620	0
270	20240910	161800	97065890	9620	9620	9620	9620	0
271	20240910	161700	97065890	9620	9620	9620	9620	0
272	20240910	161600	97065890	9620	9620	9620	9620	203
273	20240910	161500	97065890	9620	9620	9620	9620	0
274	20240910	161400	97065890	9620	9620	9620	9620	0
275	20240910	161300	97065890	9620	9620	9620	9620	0
276	20240910	161200	97065890	9620	9620	9620	9620	0
277	20240910	161100	97065890	9620	9620	9620	9620	0
278	20240910	161000	97065890	9620	9620	9620	9620	0
279	20240910	160900	97065890	9620	9620	9620	9620	0
280	20240910	160800	97065890	9620	9620	9620	9620	0
281	20240910	160700	97065890	9620	9620	9620	9620	0
282	20240910	160600	97065890	9620	9620	9620	9620	0
283	20240910	160500	97065890	9620	9620	9620	9620	0
284	20240910	160400	97065890	9620	9620	9620	9620	0
285	20240910	160300	97065890	9620	9620	9620	9620	0
286	20240910	160200	97065890	9620	9620	9620	9620	0
287	20240910	160100	97065890	9620	9620	9620	9620	0
288	20240910	160000	97065890	9620	9620	9620	9620	0
289	20240910	155900	97065890	9620	9620	9620	9620	0
290	20240910	155800	97065890	9620	9620	9620	9620	0
291	20240910	155700	97065890	9620	9620	9620	9620	0
292	20240910	155600	97065890	9620	9620	9620	9620	0
293	20240910	155500	97065890	9620	9620	9620	9620	0
294	20240910	155400	97065890	9620	9620	9620	9620	0
295	20240910	155300	97065890	9620	9620	9620	9620	0
296	20240910	155200	97065890	9620	9620	9620	9620	0
297	20240910	155100	97065890	9620	9620	9620	9620	0
298	20240910	155000	97065890	9620	9620	9620	9620	0
299	20240910	154900	97065890	9620	9620	9620	9620	0
300	20240910	154800	97065890	9620	9620	9620	9620	0
301	20240910	154700	97065890	9620	9620	9620	9620	0
302	20240910	154600	97065890	9620	9620	9620	9620	203
303	20240910	154500	97065890	9620	9620	9620	9620	0
304	20240910	154400	97065890	9620	9620	9620	9620	0
305	20240910	154300	97065890	9620	9620	9620	9620	0
306	20240910	154200	97065890	9620	9620	9620	9620	0
307	20240910	154100	97065890	9620	9620	9620	9620	0
308	20240910	154000	97065890	9620	9620	9620	9620	0
309	20240910	153900	97065890	9620	9620	9620	9620	0
310	20240910	153800	97065890	9620	9620	9620	9620	0
311	20240910	153700	97065890	9620	9620	9620	9620	0
312	20240910	153600	97065890	9620	9620	9620	9620	0
313	20240910	153500	97065890	9620	9620	9620	9620	0
314	20240910	153400	97065890	9620	9620	9620	9620	0
315	20240910	153300	97065890	9620	9620	9620	9620	0
316	20240910	153200	97065890	9620	9620	9620	9620	0
317	20240910	153100	97065890	9620	9620	9620	9620	0
318	20240910	153000	97065890	9620	9620	9620	9620	203
319	20240910	152900	95113030	9620	9620	9620	9620	0
320	20240910	152800	95113030	9620	9620	9620	9620	0
321	20240910	152700	95113030	9620	9620	9620	9620	0
322	20240910	152600	95113030	9620	9620	9620	9620	0
323	20240910	152500	95113030	9620	9620	9620	9620	0
324	20240910	152400	95113030	9620	9620	9620	9620	0
325	20240910	152300	95113030	9620	9620	9620	9620	0
326	20240910	152200	95113030	9620	9620	9620	9620	0
327	20240910	152100	95113030	9620	9620	9620	9620	0
328	20240910	152000	95113030	9620	9620	9620	9620	0
329	20240910	151900	95113030	9620	9620	9620	9560	25
330	20240910	151800	94872660	9630	9630	9630	9630	20
331	20240910	151700	94680060	9630	9630	9630	9560	39
332	20240910	151600	94305270	9630	9630	9630	9630	20
333	20240910	151500	94112670	9630	9630	9630	9630	172
334	20240910	151400	92456310	9630	9600	9630	9600	205
335	20240910	151300	90486870	9600	9600	9600	9600	0
336	20240910	151200	90486870	9600	9600	9600	9600	0
337	20240910	151100	90486870	9600	9600	9600	9600	0
338	20240910	151000	90486870	9600	9600	9600	9600	0
339	20240910	150900	90486870	9600	9600	9600	9600	0
340	20240910	150800	90486870	9600	9600	9600	9600	0
341	20240910	150700	90486870	9600	9600	9600	9600	2
342	20240910	150600	90467670	9600	9600	9600	9600	0
343	20240910	150500	90467670	9600	9600	9600	9600	41
344	20240910	150400	90074070	9530	9530	9530	9530	0
345	20240910	150300	90074070	9530	9530	9530	9530	0
346	20240910	150200	90074070	9530	9530	9530	9530	0
347	20240910	150100	90074070	9530	9530	9530	9530	0
348	20240910	150000	90074070	9530	9530	9530	9530	0
349	20240910	145900	90074070	9530	9530	9530	9530	0
350	20240910	145800	90074070	9530	9530	9530	9530	0
351	20240910	145700	90074070	9530	9530	9530	9530	0
352	20240910	145600	90074070	9530	9530	9530	9530	0
353	20240910	145500	90074070	9530	9530	9530	9530	0
354	20240910	145400	90074070	9530	9530	9530	9530	22
355	20240910	145300	89864410	9560	9560	9560	9560	0
356	20240910	145200	89864410	9560	9560	9560	9560	200
357	20240910	145100	87952410	9540	9540	9540	9540	0
358	20240910	145000	87952410	9540	9540	9540	9540	0
359	20240910	144900	87952410	9540	9540	9540	9540	0
360	20240910	144800	87952410	9540	9540	9540	9540	132
361	20240910	144700	86693130	9530	9530	9530	9530	0
362	20240910	144600	86693130	9530	9530	9530	9530	0
363	20240910	144500	86693130	9530	9530	9530	9530	96
364	20240910	144400	85778250	9540	9540	9540	9540	0
365	20240910	144300	85778250	9540	9540	9540	9540	38
366	20240910	144200	85415730	9570	9570	9570	9570	0
367	20240910	144100	85415730	9570	9570	9570	9570	1
368	20240910	144000	85406160	9570	9570	9570	9570	2
369	20240910	143900	85387020	9590	9590	9590	9590	0
370	20240910	143800	85387020	9590	9590	9590	9590	0
371	20240910	143700	85387020	9590	9590	9590	9590	0
372	20240910	143600	85387020	9590	9590	9590	9590	0
373	20240910	143500	85387020	9590	9590	9590	9590	0
374	20240910	143400	85387020	9590	9590	9590	9590	0
375	20240910	143300	85387020	9590	9590	9590	9590	56
376	20240910	143200	84849980	9590	9590	9590	9590	4
377	20240910	143100	84811620	9590	9590	9590	9590	10
378	20240910	143000	84715720	9590	9590	9590	9590	0
379	20240910	142900	84715720	9590	9560	9590	9560	10
380	20240910	142800	84619890	9550	9550	9550	9550	0
381	20240910	142700	84619890	9550	9550	9550	9550	0
382	20240910	142600	84619890	9550	9550	9550	9550	0
383	20240910	142500	84619890	9550	9550	9550	9550	0
384	20240910	142400	84619890	9550	9550	9550	9550	0
385	20240910	142300	84619890	9550	9550	9550	9550	0
386	20240910	142200	84619890	9550	9550	9550	9550	0
387	20240910	142100	84619890	9550	9550	9550	9550	0
388	20240910	142000	84619890	9550	9550	9550	9550	0
389	20240910	141900	84619890	9550	9540	9550	9540	11
390	20240910	141800	84514850	9530	9520	9530	9520	95
391	20240910	141700	83609510	9510	9510	9510	9510	0
392	20240910	141600	83609510	9510	9510	9510	9510	162
393	20240910	141500	82068890	9490	9490	9490	9490	0
394	20240910	141400	82068890	9490	9490	9490	9490	0
395	20240910	141300	82068890	9490	9490	9490	9490	200
396	20240910	141200	80170890	9480	9480	9480	9480	0
397	20240910	141100	80170890	9480	9480	9480	9480	31
398	20240910	141000	79877010	9470	9470	9470	9470	0
399	20240910	140900	79877010	9470	9470	9470	9470	0
400	20240910	140800	79877010	9470	9470	9470	9470	0
401	20240910	140700	79877010	9470	9470	9470	9470	0
402	20240910	140600	79877010	9470	9470	9470	9470	0
403	20240910	140500	79877010	9470	9470	9470	9470	0
404	20240910	140400	79877010	9470	9470	9470	9470	56
405	20240910	140300	79346690	9470	9470	9470	9470	0
406	20240910	140200	79346690	9470	9470	9470	9470	0
407	20240910	140100	79346690	9470	9470	9470	9470	0
408	20240910	140000	79346690	9470	9470	9470	9470	0
409	20240910	135900	79346690	9470	9470	9470	9470	0
410	20240910	135800	79346690	9470	9470	9470	9470	0
411	20240910	135700	79346690	9470	9470	9470	9470	0
412	20240910	135600	79346690	9470	9470	9470	9470	0
413	20240910	135500	79346690	9470	9470	9470	9470	0
414	20240910	135400	79346690	9470	9470	9470	9470	0
415	20240910	135300	79346690	9470	9470	9470	9470	0
416	20240910	135200	79346690	9470	9470	9470	9470	0
417	20240910	135100	79346690	9470	9470	9470	9470	0
418	20240910	135000	79346690	9470	9470	9470	9470	0
419	20240910	134900	79346690	9470	9470	9470	9470	0
420	20240910	134800	79346690	9470	9470	9470	9470	0
421	20240910	134700	79346690	9470	9470	9470	9470	0
422	20240910	134600	79346690	9470	9470	9470	9470	0
423	20240910	134500	79346690	9470	9470	9470	9470	0
424	20240910	134400	79346690	9470	9470	9470	9470	0
425	20240910	134300	79346690	9470	9470	9470	9470	0
426	20240910	134200	79346690	9470	9470	9470	9470	0
427	20240910	134100	79346690	9470	9470	9470	9470	0
428	20240910	134000	79346690	9470	9490	9490	9470	108
429	20240910	133900	78323910	9510	9510	9510	9510	0
430	20240910	133800	78323910	9510	9510	9510	9510	0
431	20240910	133700	78323910	9510	9510	9510	9510	0
432	20240910	133600	78323910	9510	9510	9510	9510	0
433	20240910	133500	78323910	9510	9510	9510	9510	0
434	20240910	133400	78323910	9510	9510	9510	9510	0
435	20240910	133300	78323910	9510	9510	9510	9510	0
436	20240910	133200	78323910	9510	9510	9510	9510	0
437	20240910	133100	78323910	9510	9510	9510	9510	0
438	20240910	133000	78323910	9510	9510	9510	9510	0
439	20240910	132900	78323910	9510	9510	9510	9510	1
440	20240910	132800	78314400	9510	9510	9510	9510	0
441	20240910	132700	78314400	9510	9510	9510	9510	0
442	20240910	132600	78314400	9510	9510	9510	9510	0
443	20240910	132500	78314400	9510	9510	9510	9510	0
444	20240910	132400	78314400	9510	9510	9510	9510	0
445	20240910	132300	78314400	9510	9510	9510	9510	0
446	20240910	132200	78314400	9510	9510	9510	9510	0
447	20240910	132100	78314400	9510	9510	9510	9510	0
448	20240910	132000	78314400	9510	9510	9510	9510	0
449	20240910	131900	78314400	9510	9510	9510	9510	0
450	20240910	131800	78314400	9510	9510	9510	9510	0
451	20240910	131700	78314400	9510	9510	9510	9510	0
452	20240910	131600	78314400	9510	9510	9510	9510	0
453	20240910	131500	78314400	9510	9510	9510	9510	0
454	20240910	131400	78314400	9510	9510	9510	9510	0
455	20240910	131300	78314400	9510	9510	9510	9510	0
456	20240910	131200	78314400	9510	9510	9510	9510	1
457	20240910	131100	78304890	9510	9510	9510	9510	1
458	20240910	131000	78295380	9440	9440	9440	9440	0
459	20240910	130900	78295380	9440	9440	9440	9440	0
460	20240910	130800	78295380	9440	9440	9440	9440	0
461	20240910	130700	78295380	9440	9440	9440	9440	0
462	20240910	130600	78295380	9440	9440	9440	9440	0
463	20240910	130500	78295380	9440	9440	9440	9440	0
464	20240910	130400	78295380	9440	9440	9440	9440	0
465	20240910	130300	78295380	9440	9440	9440	9440	0
466	20240910	130200	78295380	9440	9440	9440	9440	0
467	20240910	130100	78295380	9440	9440	9440	9440	0
468	20240910	130000	78295380	9440	9440	9440	9440	0
469	20240910	125900	78295380	9440	9440	9440	9440	0
470	20240910	125800	78295380	9440	9440	9440	9440	0
471	20240910	125700	78295380	9440	9440	9440	9440	0
472	20240910	125600	78295380	9440	9440	9440	9440	0
473	20240910	125500	78295380	9440	9440	9440	9440	0
474	20240910	125400	78295380	9440	9440	9440	9440	0
475	20240910	125300	78295380	9440	9440	9440	9440	0
476	20240910	125200	78295380	9440	9440	9440	9440	0
477	20240910	125100	78295380	9440	9440	9440	9440	0
478	20240910	125000	78295380	9440	9440	9440	9440	0
479	20240910	124900	78295380	9440	9440	9440	9440	0
480	20240910	124800	78295380	9440	9440	9440	9440	0
481	20240910	124700	78295380	9440	9440	9440	9440	0
482	20240910	124600	78295380	9440	9440	9440	9440	0
483	20240910	124500	78295380	9440	9440	9440	9440	0
484	20240910	124400	78295380	9440	9440	9440	9440	0
485	20240910	124300	78295380	9440	9440	9440	9440	0
486	20240910	124200	78295380	9440	9470	9470	9440	1500
487	20240910	124100	64115180	9490	9490	9490	9490	0
488	20240910	124000	64115180	9490	9490	9490	9490	0
489	20240910	123900	64115180	9490	9490	9490	9490	0
490	20240910	123800	64115180	9490	9490	9490	9490	0
491	20240910	123700	64115180	9490	9490	9490	9490	0
492	20240910	123600	64115180	9490	9490	9490	9490	0
493	20240910	123500	64115180	9490	9490	9490	9490	0
494	20240910	123400	64115180	9490	9490	9490	9490	0
495	20240910	123300	64115180	9490	9490	9490	9490	0
496	20240910	123200	64115180	9490	9490	9490	9490	0
497	20240910	123100	64115180	9490	9490	9490	9490	16
498	20240910	123000	63963340	9480	9480	9480	9480	0
499	20240910	122900	63963340	9480	9480	9480	9480	0
500	20240910	122800	63963340	9480	9480	9480	9480	0
501	20240910	122700	63963340	9480	9480	9480	9480	0
502	20240910	122600	63963340	9480	9480	9480	9480	0
503	20240910	122500	63963340	9480	9480	9480	9480	0
504	20240910	122400	63963340	9480	9480	9480	9480	0
505	20240910	122300	63963340	9480	9480	9480	9480	0
506	20240910	122200	63963340	9480	9480	9480	9480	0
507	20240910	122100	63963340	9480	9480	9480	9480	0
508	20240910	122000	63963340	9480	9480	9480	9480	0
509	20240910	121900	63963340	9480	9480	9480	9480	0
510	20240910	121800	63963340	9480	9480	9480	9480	0
511	20240910	121700	63963340	9480	9480	9480	9480	0
512	20240910	121600	63963340	9480	9480	9480	9480	261
513	20240910	121500	61489060	9450	9460	9460	9450	500
514	20240910	121400	56761560	9460	9460	9460	9460	0
515	20240910	121300	56761560	9460	9460	9460	9460	0
516	20240910	121200	56761560	9460	9460	9460	9460	0
517	20240910	121100	56761560	9460	9460	9460	9460	0
518	20240910	121000	56761560	9460	9460	9460	9460	0
519	20240910	120900	56761560	9460	9510	9510	9450	1500
520	20240910	120800	42555140	9520	9520	9520	9520	0
521	20240910	120700	42555140	9520	9520	9520	9520	0
522	20240910	120600	42555140	9520	9520	9520	9520	207
523	20240910	120500	40584500	9520	9520	9520	9520	0
524	20240910	120400	40584500	9520	9520	9520	9520	0
525	20240910	120300	40584500	9520	9520	9520	9520	0
526	20240910	120200	40584500	9520	9520	9520	9520	0
527	20240910	120100	40584500	9520	9520	9520	9520	0
528	20240910	120000	40584500	9520	9520	9520	9520	0
529	20240910	115900	40584500	9520	9520	9520	9520	0
530	20240910	115800	40584500	9520	9520	9520	9520	0
531	20240910	115700	40584500	9520	9520	9520	9520	0
532	20240910	115600	40584500	9520	9520	9520	9520	30
533	20240910	115500	40298900	9520	9530	9530	9520	55
534	20240910	115400	39775110	9540	9540	9540	9540	0
535	20240910	115300	39775110	9540	9540	9540	9540	0
536	20240910	115200	39775110	9540	9540	9540	9540	0
537	20240910	115100	39775110	9540	9540	9540	9540	0
538	20240910	115000	39775110	9540	9540	9540	9540	0
539	20240910	114900	39775110	9540	9540	9540	9540	0
540	20240910	114800	39775110	9540	9540	9540	9540	0
541	20240910	114700	39775110	9540	9540	9540	9540	0
542	20240910	114600	39775110	9540	9540	9540	9540	0
543	20240910	114500	39775110	9540	9540	9540	9540	0
544	20240910	114400	39775110	9540	9540	9540	9540	1
545	20240910	114300	39765570	9530	9530	9530	9530	0
546	20240910	114200	39765570	9530	9530	9530	9530	0
547	20240910	114100	39765570	9530	9530	9530	9530	0
548	20240910	114000	39765570	9530	9530	9530	9530	0
549	20240910	113900	39765570	9530	9530	9530	9530	0
550	20240910	113800	39765570	9530	9530	9530	9530	0
551	20240910	113700	39765570	9530	9530	9530	9530	5
552	20240910	113600	39717920	9530	9530	9530	9530	0
553	20240910	113500	39717920	9530	9530	9530	9530	0
554	20240910	113400	39717920	9530	9530	9530	9530	0
555	20240910	113300	39717920	9530	9530	9530	9530	0
556	20240910	113200	39717920	9530	9530	9530	9530	0
557	20240910	113100	39717920	9530	9530	9530	9530	0
558	20240910	113000	39717920	9530	9530	9530	9530	20
559	20240910	112900	39527320	9540	9540	9540	9540	1
560	20240910	112800	39517780	9510	9510	9510	9510	0
561	20240910	112700	39517780	9510	9510	9510	9510	0
562	20240910	112600	39517780	9510	9510	9510	9510	0
563	20240910	112500	39517780	9510	9510	9510	9510	0
564	20240910	112400	39517780	9510	9510	9510	9510	0
565	20240910	112300	39517780	9510	9510	9510	9510	0
566	20240910	112200	39517780	9510	9510	9510	9510	0
567	20240910	112100	39517780	9510	9510	9510	9510	0
568	20240910	112000	39517780	9510	9510	9510	9510	0
569	20240910	111900	39517780	9510	9510	9510	9510	0
570	20240910	111800	39517780	9510	9510	9510	9510	0
571	20240910	111700	39517780	9510	9510	9510	9510	0
572	20240910	111600	39517780	9510	9510	9510	9510	0
573	20240910	111500	39517780	9510	9510	9510	9510	0
574	20240910	111400	39517780	9510	9510	9510	9510	0
575	20240910	111300	39517780	9510	9510	9510	9510	0
576	20240910	111200	39517780	9510	9510	9510	9510	0
577	20240910	111100	39517780	9510	9510	9510	9510	0
578	20240910	111000	39517780	9510	9510	9510	9510	0
579	20240910	110900	39517780	9510	9510	9510	9510	0
580	20240910	110800	39517780	9510	9510	9510	9510	1
581	20240910	110700	39508270	9470	9470	9470	9470	0
582	20240910	110600	39508270	9470	9500	9500	9470	494
583	20240910	110500	34823550	9500	9520	9520	9500	222
584	20240910	110400	32711900	9520	9540	9540	9520	201
585	20240910	110300	30797270	9550	9550	9550	9550	0
586	20240910	110200	30797270	9550	9540	9550	9540	48
587	20240910	110100	30339340	9550	9580	9580	9550	494
588	20240910	110000	25614750	9590	9590	9590	9590	0
589	20240910	105900	25614750	9590	9590	9590	9590	0
590	20240910	105800	25614750	9590	9590	9590	9590	0
591	20240910	105700	25614750	9590	9600	9600	9590	246
592	20240910	105600	23254520	9610	9610	9610	9610	120
593	20240910	105500	22101320	9620	9620	9620	9620	99
594	20240910	105400	21148940	9660	9660	9660	9660	0
595	20240910	105300	21148940	9660	9660	9660	9660	0
596	20240910	105200	21148940	9660	9660	9660	9660	0
597	20240910	105100	21148940	9660	9660	9660	9660	0
598	20240910	105000	21148940	9660	9660	9660	9660	0
599	20240910	104900	21148940	9660	9660	9660	9660	0
600	20240910	104800	21148940	9660	9660	9660	9660	0
601	20240910	104700	21148940	9660	9660	9660	9660	0
602	20240910	104600	21148940	9660	9630	9660	9620	127
603	20240910	104500	19927060	9630	9640	9640	9630	16
604	20240910	104400	19772840	9670	9670	9670	9670	0
605	20240910	104300	19772840	9670	9670	9670	9670	0
606	20240910	104200	19772840	9670	9650	9670	9640	11
607	20240910	104100	19666680	9680	9680	9680	9680	0
608	20240910	104000	19666680	9680	9680	9680	9680	0
609	20240910	103900	19666680	9680	9680	9680	9680	0
610	20240910	103800	19666680	9680	9680	9680	9680	0
611	20240910	103700	19666680	9680	9680	9680	9680	0
612	20240910	103600	19666680	9680	9680	9680	9680	7
613	20240910	103500	19598920	9660	9660	9660	9660	0
614	20240910	103400	19598920	9660	9660	9660	9660	0
615	20240910	103300	19598920	9660	9660	9660	9660	0
616	20240910	103200	19598920	9660	9660	9660	9660	10
617	20240910	103100	19502320	9650	9650	9650	9650	0
618	20240910	103000	19502320	9650	9650	9650	9650	0
619	20240910	102900	19502320	9650	9650	9650	9650	0
620	20240910	102800	19502320	9650	9650	9650	9650	0
621	20240910	102700	19502320	9650	9650	9650	9650	0
622	20240910	102600	19502320	9650	9650	9650	9650	0
623	20240910	102500	19502320	9650	9650	9650	9650	0
624	20240910	102400	19502320	9650	9650	9650	9650	0
625	20240910	102300	19502320	9650	9650	9650	9650	0
626	20240910	102200	19502320	9650	9650	9650	9650	0
627	20240910	102100	19502320	9650	9650	9650	9650	1
628	20240910	102000	19492670	9650	9650	9650	9650	0
629	20240910	101900	19492670	9650	9650	9650	9650	0
630	20240910	101800	19492670	9650	9650	9650	9650	0
631	20240910	101700	19492670	9650	9650	9650	9650	0
632	20240910	101600	19492670	9650	9650	9650	9650	0
633	20240910	101500	19492670	9650	9650	9650	9650	0
634	20240910	101400	19492670	9650	9650	9650	9650	0
635	20240910	101300	19492670	9650	9650	9650	9650	0
636	20240910	101200	19492670	9650	9650	9650	9650	0
637	20240910	101100	19492670	9650	9650	9650	9650	0
638	20240910	101000	19492670	9650	9650	9650	9650	0
639	20240910	100900	19492670	9650	9650	9650	9650	0
640	20240910	100800	19492670	9650	9650	9650	9650	0
641	20240910	100700	19492670	9650	9650	9650	9650	0
642	20240910	100600	19492670	9650	9650	9650	9650	0
643	20240910	100500	19492670	9650	9650	9650	9650	0
644	20240910	100400	19492670	9650	9650	9650	9650	7
645	20240910	100300	19425120	9650	9650	9650	9650	0
646	20240910	100200	19425120	9650	9650	9650	9650	0
647	20240910	100100	19425120	9650	9650	9650	9650	0
648	20240910	100000	19425120	9650	9650	9650	9650	0
649	20240910	095900	19425120	9650	9650	9650	9650	12
650	20240910	095800	19309320	9650	9650	9650	9650	0
651	20240910	095700	19309320	9650	9650	9650	9650	82
652	20240910	095600	18518020	9650	9650	9650	9650	0
653	20240910	095500	18518020	9650	9650	9650	9650	0
654	20240910	095400	18518020	9650	9650	9650	9650	0
655	20240910	095300	18518020	9650	9650	9650	9650	0
656	20240910	095200	18518020	9650	9650	9650	9650	0
657	20240910	095100	18518020	9650	9650	9650	9650	37
658	20240910	095000	18160970	9600	9600	9600	9600	0
659	20240910	094900	18160970	9600	9600	9600	9600	0
660	20240910	094800	18160970	9600	9600	9600	9600	0
661	20240910	094700	18160970	9600	9600	9600	9600	0
662	20240910	094600	18160970	9600	9600	9600	9600	0
663	20240910	094500	18160970	9600	9600	9600	9600	1
664	20240910	094400	18151370	9600	9600	9600	9600	30
665	20240910	094300	17863370	9600	9600	9600	9600	0
666	20240910	094200	17863370	9600	9600	9600	9600	0
667	20240910	094100	17863370	9600	9600	9600	9600	0
668	20240910	094000	17863370	9600	9600	9600	9600	4
669	20240910	093900	17824970	9570	9580	9580	9570	106
670	20240910	093800	16810540	9570	9600	9600	9570	167
671	20240910	093700	15209550	9600	9610	9610	9600	306
672	20240910	093600	12269350	9620	9620	9620	9620	201
673	20240910	093500	10335730	9680	9680	9680	9680	0
674	20240910	093400	10335730	9680	9680	9680	9680	0
675	20240910	093300	10335730	9680	9680	9680	9680	67
676	20240910	093200	9687170	9680	9680	9680	9680	0
677	20240910	093100	9687170	9680	9680	9680	9680	0
678	20240910	093000	9687170	9680	9680	9680	9680	0
679	20240910	092900	9687170	9680	9680	9680	9680	0
680	20240910	092800	9687170	9680	9680	9680	9680	0
681	20240910	092700	9687170	9680	9680	9680	9680	0
682	20240910	092600	9687170	9680	9680	9680	9680	20
683	20240910	092500	9493570	9680	9670	9680	9670	5
684	20240910	092400	9445200	9650	9650	9650	9650	0
685	20240910	092300	9445200	9650	9650	9650	9650	0
686	20240910	092200	9445200	9650	9650	9650	9650	2
687	20240910	092100	9425900	9620	9620	9620	9620	282
688	20240910	092000	6713060	9620	9620	9620	9620	19
689	20240910	091900	6530280	9620	9620	9620	9620	0
690	20240910	091800	6530280	9620	9620	9620	9620	0
691	20240910	091700	6530280	9620	9620	9620	9620	0
692	20240910	091600	6530280	9620	9620	9620	9620	100
693	20240910	091500	5568280	9620	9610	9620	9600	31
694	20240910	091400	5270480	9620	9630	9630	9620	198
695	20240910	091300	3364740	9740	9660	9740	9650	18
696	20240910	091200	3190910	9670	9750	9750	9670	129
697	20240910	091100	1943100	9750	9750	9750	9750	2
698	20240910	091000	1923600	9670	9670	9670	9670	0
699	20240910	090900	1923600	9670	9670	9670	9670	0
700	20240910	090800	1923600	9670	9670	9670	9670	6
701	20240910	090700	1865580	9690	9690	9690	9690	1
702	20240910	090600	1855890	9790	9790	9790	9790	74
703	20240910	090500	1131430	9790	9790	9790	9790	1
704	20240910	090400	1121640	9790	9790	9790	9790	1
705	20240910	090300	1111850	9800	9740	9800	9740	7
706	20240910	090200	1043460	9750	9750	9750	9750	0
707	20240910	090100	1043460	9750	9750	9750	9750	2
708	20240910	090000	1023960	9660	9660	9660	9660	106