KissMeData/090470/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195700	159940510	5080	5080	5080	5080	237
3	20240903	195600	159940510	5080	5080	5080	5080	0
4	20240903	195500	159940510	5080	5080	5080	5080	0
5	20240903	195400	159940510	5080	5080	5080	5080	0
6	20240903	195300	159940510	5080	5080	5080	5080	0
7	20240903	195200	159940510	5080	5080	5080	5080	0
8	20240903	195100	159940510	5080	5080	5080	5080	0
9	20240903	195000	159940510	5080	5080	5080	5080	0
10	20240903	194900	159940510	5080	5080	5080	5080	0
11	20240903	194800	159940510	5080	5080	5080	5080	0
12	20240903	194700	159940510	5080	5080	5080	5080	0
13	20240903	194600	159940510	5080	5080	5080	5080	0
14	20240903	194500	159940510	5080	5080	5080	5080	0
15	20240903	194400	159940510	5080	5080	5080	5080	0
16	20240903	194300	159940510	5080	5080	5080	5080	0
17	20240903	194200	159940510	5080	5080	5080	5080	0
18	20240903	194100	159940510	5080	5080	5080	5080	0
19	20240903	194000	159940510	5080	5080	5080	5080	0
20	20240903	193900	159940510	5080	5080	5080	5080	0
21	20240903	193800	159940510	5080	5080	5080	5080	0
22	20240903	193700	159940510	5080	5080	5080	5080	0
23	20240903	193600	159940510	5080	5080	5080	5080	0
24	20240903	193500	159940510	5080	5080	5080	5080	0
25	20240903	193400	159940510	5080	5080	5080	5080	0
26	20240903	193300	159940510	5080	5080	5080	5080	0
27	20240903	193200	159940510	5080	5080	5080	5080	0
28	20240903	193100	159940510	5080	5080	5080	5080	0
29	20240903	193000	159940510	5080	5080	5080	5080	0
30	20240903	192900	159940510	5080	5080	5080	5080	0
31	20240903	192800	159940510	5080	5080	5080	5080	0
32	20240903	192700	159940510	5080	5080	5080	5080	237
33	20240903	192600	159940510	5080	5080	5080	5080	0
34	20240903	192500	159940510	5080	5080	5080	5080	0
35	20240903	192400	159940510	5080	5080	5080	5080	0
36	20240903	192300	159940510	5080	5080	5080	5080	0
37	20240903	192200	159940510	5080	5080	5080	5080	0
38	20240903	192100	159940510	5080	5080	5080	5080	0
39	20240903	192000	159940510	5080	5080	5080	5080	0
40	20240903	191900	159940510	5080	5080	5080	5080	0
41	20240903	191800	159940510	5080	5080	5080	5080	0
42	20240903	191700	159940510	5080	5080	5080	5080	0
43	20240903	191600	159940510	5080	5080	5080	5080	0
44	20240903	191500	159940510	5080	5080	5080	5080	0
45	20240903	191400	159940510	5080	5080	5080	5080	0
46	20240903	191300	159940510	5080	5080	5080	5080	0
47	20240903	191200	159940510	5080	5080	5080	5080	0
48	20240903	191100	159940510	5080	5080	5080	5080	0
49	20240903	191000	159940510	5080	5080	5080	5080	0
50	20240903	190900	159940510	5080	5080	5080	5080	0
51	20240903	190800	159940510	5080	5080	5080	5080	0
52	20240903	190700	159940510	5080	5080	5080	5080	0
53	20240903	190600	159940510	5080	5080	5080	5080	0
54	20240903	190500	159940510	5080	5080	5080	5080	0
55	20240903	190400	159940510	5080	5080	5080	5080	0
56	20240903	190300	159940510	5080	5080	5080	5080	0
57	20240903	190200	159940510	5080	5080	5080	5080	0
58	20240903	190100	159940510	5080	5080	5080	5080	0
59	20240903	190000	159940510	5080	5080	5080	5080	0
60	20240903	185900	159940510	5080	5080	5080	5080	0
61	20240903	185800	159940510	5080	5080	5080	5080	0
62	20240903	185700	159940510	5080	5080	5080	5080	237
63	20240903	185600	159940510	5080	5080	5080	5080	0
64	20240903	185500	159940510	5080	5080	5080	5080	0
65	20240903	185400	159940510	5080	5080	5080	5080	0
66	20240903	185300	159940510	5080	5080	5080	5080	0
67	20240903	185200	159940510	5080	5080	5080	5080	0
68	20240903	185100	159940510	5080	5080	5080	5080	0
69	20240903	185000	159940510	5080	5080	5080	5080	0
70	20240903	184900	159940510	5080	5080	5080	5080	0
71	20240903	184800	159940510	5080	5080	5080	5080	0
72	20240903	184700	159940510	5080	5080	5080	5080	0
73	20240903	184600	159940510	5080	5080	5080	5080	0
74	20240903	184500	159940510	5080	5080	5080	5080	0
75	20240903	184400	159940510	5080	5080	5080	5080	0
76	20240903	184300	159940510	5080	5080	5080	5080	0
77	20240903	184200	159940510	5080	5080	5080	5080	0
78	20240903	184100	159940510	5080	5080	5080	5080	0
79	20240903	184000	159940510	5080	5080	5080	5080	0
80	20240903	183900	159940510	5080	5080	5080	5080	0
81	20240903	183800	159940510	5080	5080	5080	5080	0
82	20240903	183700	159940510	5080	5080	5080	5080	0
83	20240903	183600	159940510	5080	5080	5080	5080	0
84	20240903	183500	159940510	5080	5080	5080	5080	0
85	20240903	183400	159940510	5080	5080	5080	5080	0
86	20240903	183300	159940510	5080	5080	5080	5080	0
87	20240903	183200	159940510	5080	5080	5080	5080	0
88	20240903	183100	159940510	5080	5080	5080	5080	0
89	20240903	183000	159940510	5080	5080	5080	5080	0
90	20240903	182900	159940510	5080	5080	5080	5080	0
91	20240903	182800	159940510	5080	5080	5080	5080	0
92	20240903	182700	159940510	5080	5080	5080	5080	237
93	20240903	182600	159940510	5080	5080	5080	5080	0
94	20240903	182500	159940510	5080	5080	5080	5080	0
95	20240903	182400	159940510	5080	5080	5080	5080	0
96	20240903	182300	159940510	5080	5080	5080	5080	0
97	20240903	182200	159940510	5080	5080	5080	5080	0
98	20240903	182100	159940510	5080	5080	5080	5080	0
99	20240903	182000	159940510	5080	5080	5080	5080	0
100	20240903	181900	159940510	5080	5080	5080	5080	0
101	20240903	181800	159940510	5080	5080	5080	5080	0
102	20240903	181700	159940510	5080	5080	5080	5080	0
103	20240903	181600	159940510	5080	5080	5080	5080	0
104	20240903	181500	159940510	5080	5080	5080	5080	0
105	20240903	181400	159940510	5080	5080	5080	5080	0
106	20240903	181300	159940510	5080	5080	5080	5080	0
107	20240903	181200	159940510	5080	5080	5080	5080	0
108	20240903	181100	159940510	5080	5080	5080	5080	0
109	20240903	181000	159940510	5080	5080	5080	5080	0
110	20240903	180900	159940510	5080	5080	5080	5080	0
111	20240903	180800	159940510	5080	5080	5080	5080	0
112	20240903	180700	159940510	5080	5080	5080	5080	0
113	20240903	180600	159940510	5080	5080	5080	5080	0
114	20240903	180500	159940510	5080	5080	5080	5080	0
115	20240903	180400	159940510	5080	5080	5080	5080	0
116	20240903	180300	159940510	5080	5080	5080	5080	0
117	20240903	180200	159940510	5080	5080	5080	5080	0
118	20240903	180100	159940510	5080	5080	5080	5080	0
119	20240903	180000	159940510	5080	5080	5080	5080	0
120	20240903	175900	159940510	5080	5080	5080	5080	0
121	20240903	175800	159940510	5080	5080	5080	5080	0
122	20240903	175700	159940510	5080	5080	5080	5080	237
123	20240903	175600	159940510	5080	5080	5080	5080	0
124	20240903	175500	159940510	5080	5080	5080	5080	0
125	20240903	175400	159940510	5080	5080	5080	5080	0
126	20240903	175300	159940510	5080	5080	5080	5080	0
127	20240903	175200	159940510	5080	5080	5080	5080	0
128	20240903	175100	159940510	5080	5080	5080	5080	0
129	20240903	175000	159940510	5080	5080	5080	5080	0
130	20240903	174900	159940510	5080	5080	5080	5080	0
131	20240903	174800	159940510	5080	5080	5080	5080	0
132	20240903	174700	159940510	5080	5080	5080	5080	0
133	20240903	174600	159940510	5080	5080	5080	5080	0
134	20240903	174500	159940510	5080	5080	5080	5080	0
135	20240903	174400	159940510	5080	5080	5080	5080	0
136	20240903	174300	159940510	5080	5080	5080	5080	0
137	20240903	174200	159940510	5080	5080	5080	5080	0
138	20240903	174100	159940510	5080	5080	5080	5080	0
139	20240903	174000	159940510	5080	5080	5080	5080	0
140	20240903	173900	159940510	5080	5080	5080	5080	0
141	20240903	173800	159940510	5080	5080	5080	5080	0
142	20240903	173700	159940510	5080	5080	5080	5080	0
143	20240903	173600	159940510	5080	5080	5080	5080	0
144	20240903	173500	159940510	5080	5080	5080	5080	0
145	20240903	173400	159940510	5080	5080	5080	5080	0
146	20240903	173300	159940510	5080	5080	5080	5080	0
147	20240903	173200	159940510	5080	5080	5080	5080	0
148	20240903	173100	159940510	5080	5080	5080	5080	0
149	20240903	173000	159940510	5080	5080	5080	5080	0
150	20240903	172900	159940510	5080	5080	5080	5080	0
151	20240903	172800	159940510	5080	5080	5080	5080	0
152	20240903	172700	159940510	5080	5080	5080	5080	237
153	20240903	172600	159940510	5080	5080	5080	5080	0
154	20240903	172500	159940510	5080	5080	5080	5080	0
155	20240903	172400	159940510	5080	5080	5080	5080	0
156	20240903	172300	159940510	5080	5080	5080	5080	0
157	20240903	172200	159940510	5080	5080	5080	5080	0
158	20240903	172100	159940510	5080	5080	5080	5080	0
159	20240903	172000	159940510	5080	5080	5080	5080	0
160	20240903	171900	159940510	5080	5080	5080	5080	0
161	20240903	171800	159940510	5080	5080	5080	5080	0
162	20240903	171700	159940510	5080	5080	5080	5080	0
163	20240903	171600	159940510	5080	5080	5080	5080	0
164	20240903	171500	159940510	5080	5080	5080	5080	0
165	20240903	171400	159940510	5080	5080	5080	5080	0
166	20240903	171300	159940510	5080	5080	5080	5080	0
167	20240903	171200	159940510	5080	5080	5080	5080	0
168	20240903	171100	159940510	5080	5080	5080	5080	0
169	20240903	171000	159940510	5080	5080	5080	5080	0
170	20240903	170900	159940510	5080	5080	5080	5080	0
171	20240903	170800	159940510	5080	5080	5080	5080	0
172	20240903	170700	159940510	5080	5080	5080	5080	0
173	20240903	170600	159940510	5080	5080	5080	5080	0
174	20240903	170500	159940510	5080	5080	5080	5080	0
175	20240903	170400	159940510	5080	5080	5080	5080	0
176	20240903	170300	159940510	5080	5080	5080	5080	0
177	20240903	170200	159940510	5080	5080	5080	5080	0
178	20240903	170100	159940510	5080	5080	5080	5080	0
179	20240903	170000	159940510	5080	5080	5080	5080	0
180	20240903	165900	159940510	5080	5080	5080	5080	0
181	20240903	165800	159940510	5080	5080	5080	5080	0
182	20240903	165700	159940510	5080	5080	5080	5080	237
183	20240903	165600	159940510	5080	5080	5080	5080	0
184	20240903	165500	159940510	5080	5080	5080	5080	0
185	20240903	165400	159940510	5080	5080	5080	5080	0
186	20240903	165300	159940510	5080	5080	5080	5080	0
187	20240903	165200	159940510	5080	5080	5080	5080	0
188	20240903	165100	159940510	5080	5080	5080	5080	0
189	20240903	165000	159940510	5080	5080	5080	5080	0
190	20240903	164900	159940510	5080	5080	5080	5080	0
191	20240903	164800	159940510	5080	5080	5080	5080	0
192	20240903	164700	159940510	5080	5080	5080	5080	0
193	20240903	164600	159940510	5080	5080	5080	5080	0
194	20240903	164500	159940510	5080	5080	5080	5080	0
195	20240903	164400	159940510	5080	5080	5080	5080	0
196	20240903	164300	159940510	5080	5080	5080	5080	0
197	20240903	164200	159940510	5080	5080	5080	5080	0
198	20240903	164100	159940510	5080	5080	5080	5080	0
199	20240903	164000	159940510	5080	5080	5080	5080	0
200	20240903	163900	159940510	5080	5080	5080	5080	0
201	20240903	163800	159940510	5080	5080	5080	5080	0
202	20240903	163700	159940510	5080	5080	5080	5080	0
203	20240903	163600	159940510	5080	5080	5080	5080	0
204	20240903	163500	159940510	5080	5080	5080	5080	0
205	20240903	163400	159940510	5080	5080	5080	5080	0
206	20240903	163300	159940510	5080	5080	5080	5080	0
207	20240903	163200	159940510	5080	5080	5080	5080	0
208	20240903	163100	159940510	5080	5080	5080	5080	0
209	20240903	163000	159940510	5080	5080	5080	5080	0
210	20240903	162900	159940510	5080	5080	5080	5080	0
211	20240903	162800	159940510	5080	5080	5080	5080	0
212	20240903	162700	159940510	5080	5080	5080	5080	237
213	20240903	162600	159940510	5080	5080	5080	5080	0
214	20240903	162500	159940510	5080	5080	5080	5080	0
215	20240903	162400	159940510	5080	5080	5080	5080	0
216	20240903	162300	159940510	5080	5080	5080	5080	0
217	20240903	162200	159940510	5080	5080	5080	5080	0
218	20240903	162100	159940510	5080	5080	5080	5080	0
219	20240903	162000	159940510	5080	5080	5080	5080	0
220	20240903	161900	159940510	5080	5080	5080	5080	0
221	20240903	161800	159940510	5080	5080	5080	5080	0
222	20240903	161700	159940510	5080	5080	5080	5080	0
223	20240903	161600	159940510	5080	5080	5080	5080	0
224	20240903	161500	159940510	5080	5080	5080	5080	0
225	20240903	161400	159940510	5080	5080	5080	5080	0
226	20240903	161300	159940510	5080	5080	5080	5080	0
227	20240903	161200	159940510	5080	5080	5080	5080	0
228	20240903	161100	159940510	5080	5080	5080	5080	0
229	20240903	161000	159940510	5080	5080	5080	5080	0
230	20240903	160900	159940510	5080	5080	5080	5080	0
231	20240903	160800	159940510	5080	5080	5080	5080	0
232	20240903	160700	159940510	5080	5080	5080	5080	0
233	20240903	160600	159940510	5080	5080	5080	5080	0
234	20240903	160500	159940510	5080	5080	5080	5080	0
235	20240903	160400	159940510	5080	5080	5080	5080	0
236	20240903	160300	159940510	5080	5080	5080	5080	0
237	20240903	160200	159940510	5080	5080	5080	5080	0
238	20240903	160100	159940510	5080	5080	5080	5080	0
239	20240903	160000	159940510	5080	5080	5080	5080	0
240	20240903	155900	159940510	5080	5080	5080	5080	0
241	20240903	155800	159940510	5080	5080	5080	5080	0
242	20240903	155700	159940510	5080	5080	5080	5080	237
243	20240903	155600	159940510	5080	5080	5080	5080	0
244	20240903	155500	159940510	5080	5080	5080	5080	0
245	20240903	155400	159940510	5080	5080	5080	5080	0
246	20240903	155300	159940510	5080	5080	5080	5080	0
247	20240903	155200	159940510	5080	5080	5080	5080	0
248	20240903	155100	159940510	5080	5080	5080	5080	0
249	20240903	155000	159940510	5080	5080	5080	5080	0
250	20240903	154900	159940510	5080	5080	5080	5080	0
251	20240903	154800	159940510	5080	5080	5080	5080	0
252	20240903	154700	159940510	5080	5080	5080	5080	0
253	20240903	154600	159940510	5080	5080	5080	5080	0
254	20240903	154500	159940510	5080	5080	5080	5080	0
255	20240903	154400	159940510	5080	5080	5080	5080	0
256	20240903	154300	159940510	5080	5080	5080	5080	0
257	20240903	154200	159940510	5080	5080	5080	5080	0
258	20240903	154100	159940510	5080	5080	5080	5080	0
259	20240903	154000	159940510	5080	5080	5080	5080	0
260	20240903	153900	159940510	5080	5080	5080	5080	0
261	20240903	153800	159940510	5080	5080	5080	5080	0
262	20240903	153700	159940510	5080	5080	5080	5080	0
263	20240903	153600	159940510	5080	5080	5080	5080	0
264	20240903	153500	159940510	5080	5080	5080	5080	0
265	20240903	153400	159940510	5080	5080	5080	5080	0
266	20240903	153300	159940510	5080	5080	5080	5080	0
267	20240903	153200	159940510	5080	5080	5080	5080	0
268	20240903	153100	159940510	5080	5080	5080	5080	0
269	20240903	153000	159940510	5080	5080	5080	5080	237
270	20240903	152900	158736550	5090	5090	5090	5090	0
271	20240903	152800	158736550	5090	5090	5090	5090	0
272	20240903	152700	158736550	5090	5090	5090	5090	0
273	20240903	152600	158736550	5090	5090	5090	5090	0
274	20240903	152500	158736550	5090	5090	5090	5090	0
275	20240903	152400	158736550	5090	5090	5090	5090	0
276	20240903	152300	158736550	5090	5090	5090	5090	0
277	20240903	152200	158736550	5090	5090	5090	5090	0
278	20240903	152100	158736550	5090	5090	5090	5090	0
279	20240903	152000	158736550	5090	5090	5090	5090	0
280	20240903	151900	158736550	5090	5080	5090	5070	287
281	20240903	151800	157278810	5080	5060	5080	5060	402
282	20240903	151700	155241940	5060	5070	5070	5060	20
283	20240903	151600	155140550	5070	5070	5070	5070	2
284	20240903	151500	155130410	5070	5070	5070	5070	3
285	20240903	151400	155115200	5070	5060	5070	5060	5037
286	20240903	151300	129627900	5060	5060	5060	5060	0
287	20240903	151200	129627900	5060	5060	5060	5060	0
288	20240903	151100	129627900	5060	5060	5060	5060	0
289	20240903	151000	129627900	5060	5060	5060	5060	0
290	20240903	150900	129627900	5060	5060	5060	5060	10
291	20240903	150800	129577300	5060	5060	5060	5060	10
292	20240903	150700	129526700	5060	5060	5060	5060	10
293	20240903	150600	129476100	5060	5060	5060	5060	0
294	20240903	150500	129476100	5060	5060	5060	5060	0
295	20240903	150400	129476100	5060	5060	5060	5060	10
296	20240903	150300	129425500	5060	5060	5060	5060	0
297	20240903	150200	129425500	5060	5050	5060	5050	170
298	20240903	150100	128566990	5050	5050	5050	5050	0
299	20240903	150000	128566990	5050	5050	5050	5050	20
300	20240903	145900	128465990	5050	5050	5050	5050	397
301	20240903	145800	126461140	5050	5050	5050	5050	0
302	20240903	145700	126461140	5050	5050	5050	5050	0
303	20240903	145600	126461140	5050	5050	5050	5050	510
304	20240903	145500	123885640	5050	5050	5050	5050	0
305	20240903	145400	123885640	5050	5050	5050	5050	2
306	20240903	145300	123875540	5030	5030	5030	5030	267
307	20240903	145200	122532530	5050	5050	5050	5050	0
308	20240903	145100	122532530	5050	5050	5050	5050	0
309	20240903	145000	122532530	5050	5050	5050	5050	200
310	20240903	144900	121522530	5050	5050	5050	5050	500
311	20240903	144800	118997530	5050	5050	5050	5050	1
312	20240903	144700	118992480	5040	5040	5040	5040	0
313	20240903	144600	118992480	5040	5040	5040	5040	0
314	20240903	144500	118992480	5040	5040	5040	5040	0
315	20240903	144400	118992480	5040	5040	5040	5040	250
316	20240903	144300	117732480	5060	5060	5060	5060	0
317	20240903	144200	117732480	5060	5060	5060	5030	19
318	20240903	144100	117636640	5030	5030	5030	5030	0
319	20240903	144000	117636640	5030	5030	5030	5030	0
320	20240903	143900	117636640	5030	5030	5030	5030	0
321	20240903	143800	117636640	5030	5030	5030	5030	0
322	20240903	143700	117636640	5030	5030	5030	5030	0
323	20240903	143600	117636640	5030	5030	5030	5030	400
324	20240903	143500	115624640	5060	5060	5060	5060	30
325	20240903	143400	115472840	5060	5060	5060	5060	5
326	20240903	143300	115447540	5060	5060	5060	5060	3
327	20240903	143200	115432360	5060	5060	5060	5060	7
328	20240903	143100	115396940	5050	5050	5050	5050	50
329	20240903	143000	115144440	5060	5060	5060	5060	0
330	20240903	142900	115144440	5060	5060	5060	5060	0
331	20240903	142800	115144440	5060	5060	5060	5060	50
332	20240903	142700	114891440	5060	5060	5060	5060	0
333	20240903	142600	114891440	5060	5060	5060	5060	0
334	20240903	142500	114891440	5060	5060	5060	5060	0
335	20240903	142400	114891440	5060	5060	5060	5060	5
336	20240903	142300	114866140	5050	5050	5050	5050	200
337	20240903	142200	113856140	5050	5050	5050	5050	0
338	20240903	142100	113856140	5050	5050	5050	5050	400
339	20240903	142000	111836140	5030	5030	5030	5030	0
340	20240903	141900	111836140	5030	5030	5030	5030	7
341	20240903	141800	111800930	5030	5030	5030	5030	2
342	20240903	141700	111790870	5050	5050	5050	5050	0
343	20240903	141600	111790870	5050	5050	5050	5050	0
344	20240903	141500	111790870	5050	5050	5050	5050	0
345	20240903	141400	111790870	5050	5050	5050	5050	0
346	20240903	141300	111790870	5050	5050	5050	5050	0
347	20240903	141200	111790870	5050	5050	5050	5050	800
348	20240903	141100	107750870	5030	5030	5030	5030	0
349	20240903	141000	107750870	5030	5030	5030	5030	0
350	20240903	140900	107750870	5030	5030	5030	5030	100
351	20240903	140800	107247870	5050	5050	5050	5050	0
352	20240903	140700	107247870	5050	5050	5050	5050	0
353	20240903	140600	107247870	5050	5050	5050	5050	0
354	20240903	140500	107247870	5050	5050	5050	5050	0
355	20240903	140400	107247870	5050	5050	5050	5050	0
356	20240903	140300	107247870	5050	5050	5050	5050	0
357	20240903	140200	107247870	5050	5050	5050	5050	0
358	20240903	140100	107247870	5050	5050	5050	5050	0
359	20240903	140000	107247870	5050	5050	5050	5050	0
360	20240903	135900	107247870	5050	5050	5050	5050	0
361	20240903	135800	107247870	5050	5050	5050	5050	0
362	20240903	135700	107247870	5050	5050	5050	5050	0
363	20240903	135600	107247870	5050	5050	5050	5050	0
364	20240903	135500	107247870	5050	5050	5050	5050	1
365	20240903	135400	107242820	5030	5040	5040	5030	70
366	20240903	135300	106890700	5040	5040	5040	5040	0
367	20240903	135200	106890700	5040	5040	5040	5040	7
368	20240903	135100	106855420	5040	5040	5040	5040	2
369	20240903	135000	106845340	5040	5040	5040	5040	0
370	20240903	134900	106845340	5040	5040	5040	5040	0
371	20240903	134800	106845340	5040	5040	5040	5040	0
372	20240903	134700	106845340	5040	5040	5040	5040	3
373	20240903	134600	106830220	5040	5040	5040	5040	0
374	20240903	134500	106830220	5040	5040	5040	5040	0
375	20240903	134400	106830220	5040	5040	5040	5040	0
376	20240903	134300	106830220	5040	5040	5040	5040	0
377	20240903	134200	106830220	5040	5040	5040	5040	0
378	20240903	134100	106830220	5040	5040	5040	5040	0
379	20240903	134000	106830220	5040	5040	5040	5040	0
380	20240903	133900	106830220	5040	5040	5040	5040	0
381	20240903	133800	106830220	5040	5040	5040	5040	0
382	20240903	133700	106830220	5040	5040	5040	5040	477
383	20240903	133600	104426140	5040	5040	5040	5040	10
384	20240903	133500	104375740	5050	5050	5050	5050	99
385	20240903	133400	103875790	5050	5050	5050	5050	0
386	20240903	133300	103875790	5050	5050	5050	5050	0
387	20240903	133200	103875790	5050	5050	5050	5050	0
388	20240903	133100	103875790	5050	5050	5050	5050	0
389	20240903	133000	103875790	5050	5050	5050	5050	0
390	20240903	132900	103875790	5050	5050	5050	5050	0
391	20240903	132800	103875790	5050	5050	5050	5050	0
392	20240903	132700	103875790	5050	5050	5050	5050	0
393	20240903	132600	103875790	5050	5050	5050	5050	0
394	20240903	132500	103875790	5050	5050	5050	5050	7
395	20240903	132400	103840440	5050	5050	5050	5050	0
396	20240903	132300	103840440	5050	5050	5050	5050	2
397	20240903	132200	103830340	5050	5050	5050	5050	0
398	20240903	132100	103830340	5050	5050	5050	5050	0
399	20240903	132000	103830340	5050	5050	5050	5050	59
400	20240903	131900	103532390	5060	5060	5060	5060	0
401	20240903	131800	103532390	5060	5060	5060	5060	0
402	20240903	131700	103532390	5060	5060	5060	5060	60
403	20240903	131600	103228790	5060	5060	5060	5060	0
404	20240903	131500	103228790	5060	5060	5060	5060	50
405	20240903	131400	102975790	5070	5070	5070	5070	0
406	20240903	131300	102975790	5070	5060	5070	5050	168
407	20240903	131200	102125800	5070	5070	5070	5070	0
408	20240903	131100	102125800	5070	5070	5070	5070	0
409	20240903	131000	102125800	5070	5070	5070	5070	0
410	20240903	130900	102125800	5070	5070	5070	5070	0
411	20240903	130800	102125800	5070	5070	5070	5070	0
412	20240903	130700	102125800	5070	5050	5070	5050	5
413	20240903	130600	102100510	5050	5050	5050	5050	0
414	20240903	130500	102100510	5050	5050	5050	5050	0
415	20240903	130400	102100510	5050	5070	5070	5050	17
416	20240903	130300	102014480	5070	5070	5070	5070	0
417	20240903	130200	102014480	5070	5070	5070	5070	0
418	20240903	130100	102014480	5070	5070	5070	5070	0
419	20240903	130000	102014480	5070	5070	5070	5070	0
420	20240903	125900	102014480	5070	5070	5070	5070	0
421	20240903	125800	102014480	5070	5070	5070	5070	0
422	20240903	125700	102014480	5070	5070	5070	5070	0
423	20240903	125600	102014480	5070	5070	5070	5070	0
424	20240903	125500	102014480	5070	5070	5070	5070	0
425	20240903	125400	102014480	5070	5070	5070	5070	0
426	20240903	125300	102014480	5070	5070	5070	5070	0
427	20240903	125200	102014480	5070	5070	5070	5070	0
428	20240903	125100	102014480	5070	5070	5070	5070	0
429	20240903	125000	102014480	5070	5070	5070	5070	0
430	20240903	124900	102014480	5070	5070	5070	5070	0
431	20240903	124800	102014480	5070	5070	5070	5070	0
432	20240903	124700	102014480	5070	5070	5070	5070	0
433	20240903	124600	102014480	5070	5070	5070	5070	0
434	20240903	124500	102014480	5070	5070	5070	5070	0
435	20240903	124400	102014480	5070	5070	5070	5070	1
436	20240903	124300	102009410	5030	5030	5030	5030	0
437	20240903	124200	102009410	5030	5030	5030	5030	700
438	20240903	124100	98488410	5030	5030	5030	5030	0
439	20240903	124000	98488410	5030	5030	5030	5030	0
440	20240903	123900	98488410	5030	5030	5030	5030	20
441	20240903	123800	98387810	5070	5070	5070	5070	0
442	20240903	123700	98387810	5070	5070	5070	5070	0
443	20240903	123600	98387810	5070	5070	5070	5070	0
444	20240903	123500	98387810	5070	5070	5070	5070	5
445	20240903	123400	98362460	5090	5090	5090	5090	0
446	20240903	123300	98362460	5090	5090	5090	5090	0
447	20240903	123200	98362460	5090	5090	5090	5090	0
448	20240903	123100	98362460	5090	5090	5090	5090	0
449	20240903	123000	98362460	5090	5090	5090	5090	0
450	20240903	122900	98362460	5090	5090	5090	5090	0
451	20240903	122800	98362460	5090	5060	5090	5060	1000
452	20240903	122700	93282740	5030	5030	5030	5030	0
453	20240903	122600	93282740	5030	5030	5030	5030	50
454	20240903	122500	93031240	5040	5040	5040	5040	0
455	20240903	122400	93031240	5040	5040	5040	5040	0
456	20240903	122300	93031240	5040	5040	5040	5040	34
457	20240903	122200	92859880	5050	5050	5050	5050	0
458	20240903	122100	92859880	5050	5050	5050	5050	0
459	20240903	122000	92859880	5050	5050	5050	5050	0
460	20240903	121900	92859880	5050	5050	5050	5050	0
461	20240903	121800	92859880	5050	5050	5050	5050	0
462	20240903	121700	92859880	5050	5050	5050	5050	0
463	20240903	121600	92859880	5050	5050	5050	5050	0
464	20240903	121500	92859880	5050	5050	5050	5050	5
465	20240903	121400	92834630	5040	5040	5040	5040	0
466	20240903	121300	92834630	5040	5040	5040	5040	0
467	20240903	121200	92834630	5040	5040	5040	5040	0
468	20240903	121100	92834630	5040	5040	5040	5040	0
469	20240903	121000	92834630	5040	5050	5050	5040	2500
470	20240903	120900	80216330	5060	5060	5060	5060	0
471	20240903	120800	80216330	5060	5060	5060	5060	0
472	20240903	120700	80216330	5060	5060	5060	5060	0
473	20240903	120600	80216330	5060	5060	5060	5060	0
474	20240903	120500	80216330	5060	5060	5060	5060	0
475	20240903	120400	80216330	5060	5060	5060	5060	0
476	20240903	120300	80216330	5060	5060	5060	5060	0
477	20240903	120200	80216330	5060	5060	5060	5060	0
478	20240903	120100	80216330	5060	5060	5060	5060	134
479	20240903	120000	79538290	5070	5070	5070	5070	0
480	20240903	115900	79538290	5070	5070	5070	5070	0
481	20240903	115800	79538290	5070	5070	5070	5070	41
482	20240903	115700	79330420	5080	5080	5080	5080	0
483	20240903	115600	79330420	5080	5080	5080	5080	0
484	20240903	115500	79330420	5080	5080	5080	5080	0
485	20240903	115400	79330420	5080	5080	5080	5080	0
486	20240903	115300	79330420	5080	5080	5080	5080	0
487	20240903	115200	79330420	5080	5080	5080	5080	7
488	20240903	115100	79294860	5080	5080	5080	5080	0
489	20240903	115000	79294860	5080	5080	5080	5080	0
490	20240903	114900	79294860	5080	5080	5080	5080	0
491	20240903	114800	79294860	5080	5080	5080	5080	0
492	20240903	114700	79294860	5080	5080	5080	5080	0
493	20240903	114600	79294860	5080	5080	5080	5080	0
494	20240903	114500	79294860	5080	5080	5080	5080	0
495	20240903	114400	79294860	5080	5080	5080	5080	0
496	20240903	114300	79294860	5080	5080	5080	5080	0
497	20240903	114200	79294860	5080	5080	5080	5080	0
498	20240903	114100	79294860	5080	5080	5080	5080	0
499	20240903	114000	79294860	5080	5080	5080	5080	200
500	20240903	113900	78278860	5060	5060	5060	5060	0
501	20240903	113800	78278860	5060	5060	5060	5060	0
502	20240903	113700	78278860	5060	5060	5060	5060	0
503	20240903	113600	78278860	5060	5060	5060	5060	0
504	20240903	113500	78278860	5060	5060	5060	5060	5
505	20240903	113400	78253560	5060	5060	5060	5060	0
506	20240903	113300	78253560	5060	5060	5060	5060	0
507	20240903	113200	78253560	5060	5060	5060	5060	0
508	20240903	113100	78253560	5060	5060	5060	5060	0
509	20240903	113000	78253560	5060	5060	5060	5060	25
510	20240903	112900	78127060	5070	5070	5070	5070	0
511	20240903	112800	78127060	5070	5070	5070	5070	0
512	20240903	112700	78127060	5070	5070	5070	5070	0
513	20240903	112600	78127060	5070	5070	5070	5070	0
514	20240903	112500	78127060	5070	5070	5070	5070	0
515	20240903	112400	78127060	5070	5070	5070	5070	0
516	20240903	112300	78127060	5070	5070	5070	5070	0
517	20240903	112200	78127060	5070	5070	5070	5070	0
518	20240903	112100	78127060	5070	5070	5070	5070	0
519	20240903	112000	78127060	5070	5060	5070	5060	250
520	20240903	111900	76860060	5060	5060	5060	5060	0
521	20240903	111800	76860060	5060	5060	5060	5060	0
522	20240903	111700	76860060	5060	5060	5060	5060	0
523	20240903	111600	76860060	5060	5060	5060	5060	0
524	20240903	111500	76860060	5060	5060	5060	5060	0
525	20240903	111400	76860060	5060	5060	5060	5060	0
526	20240903	111300	76860060	5060	5060	5060	5060	250
527	20240903	111200	75595060	5060	5060	5060	5060	0
528	20240903	111100	75595060	5060	5060	5060	5060	0
529	20240903	111000	75595060	5060	5060	5060	5060	0
530	20240903	110900	75595060	5060	5060	5060	5060	0
531	20240903	110800	75595060	5060	5060	5060	5060	0
532	20240903	110700	75595060	5060	5060	5060	5060	0
533	20240903	110600	75595060	5060	5060	5060	5060	0
534	20240903	110500	75595060	5060	5060	5060	5060	729
535	20240903	110400	71906320	5050	5050	5050	5050	20
536	20240903	110300	71805320	5050	5050	5050	5050	0
537	20240903	110200	71805320	5050	5050	5050	5050	0
538	20240903	110100	71805320	5050	5050	5050	5050	0
539	20240903	110000	71805320	5050	5050	5050	5050	0
540	20240903	105900	71805320	5050	5050	5050	5050	0
541	20240903	105800	71805320	5050	5050	5050	5050	0
542	20240903	105700	71805320	5050	5050	5050	5050	57
543	20240903	105600	71517470	5050	5050	5050	5050	0
544	20240903	105500	71517470	5050	5050	5050	5050	0
545	20240903	105400	71517470	5050	5050	5050	5050	0
546	20240903	105300	71517470	5050	5050	5050	5050	0
547	20240903	105200	71517470	5050	5050	5050	5050	0
548	20240903	105100	71517470	5050	5050	5050	5050	6
549	20240903	105000	71487170	5050	5050	5050	5050	600
550	20240903	104900	68457170	5060	5060	5060	5060	64
551	20240903	104800	68133330	5080	5080	5080	5080	0
552	20240903	104700	68133330	5080	5080	5080	5080	0
553	20240903	104600	68133330	5080	5080	5080	5080	0
554	20240903	104500	68133330	5080	5080	5080	5080	0
555	20240903	104400	68133330	5080	5080	5080	5080	0
556	20240903	104300	68133330	5080	5080	5080	5080	0
557	20240903	104200	68133330	5080	5070	5080	5070	427
558	20240903	104100	65966170	5080	5080	5080	5080	0
559	20240903	104000	65966170	5080	5080	5080	5080	0
560	20240903	103900	65966170	5080	5080	5080	5080	2
561	20240903	103800	65956010	5080	5080	5080	5080	0
562	20240903	103700	65956010	5080	5080	5080	5080	3
563	20240903	103600	65940770	5070	5060	5070	5060	601
564	20240903	103500	62894220	5060	5060	5060	5060	0
565	20240903	103400	62894220	5060	5060	5060	5060	0
566	20240903	103300	62894220	5060	5060	5060	5060	0
567	20240903	103200	62894220	5060	5060	5060	5060	0
568	20240903	103100	62894220	5060	5060	5060	5060	988
569	20240903	103000	57894940	5060	5060	5060	5060	0
570	20240903	102900	57894940	5060	5060	5060	5060	350
571	20240903	102800	56123940	5070	5070	5070	5060	57
572	20240903	102700	55835350	5070	5070	5070	5070	0
573	20240903	102600	55835350	5070	5070	5070	5070	0
574	20240903	102500	55835350	5070	5070	5070	5070	0
575	20240903	102400	55835350	5070	5070	5070	5070	0
576	20240903	102300	55835350	5070	5070	5070	5070	16
577	20240903	102200	55754230	5070	5080	5080	5070	691
578	20240903	102100	52249780	5080	5080	5080	5080	100
579	20240903	102000	51741780	5090	5090	5090	5090	0
580	20240903	101900	51741780	5090	5090	5090	5090	0
581	20240903	101800	51741780	5090	5090	5090	5090	50
582	20240903	101700	51487280	5100	5100	5100	5100	0
583	20240903	101600	51487280	5100	5100	5100	5100	0
584	20240903	101500	51487280	5100	5100	5100	5100	11
585	20240903	101400	51431180	5100	5100	5100	5100	0
586	20240903	101300	51431180	5100	5100	5100	5100	0
587	20240903	101200	51431180	5100	5100	5100	5100	0
588	20240903	101100	51431180	5100	5080	5100	5080	802
589	20240903	101000	47349350	5090	5090	5090	5090	0
590	20240903	100900	47349350	5090	5090	5090	5090	1
591	20240903	100800	47344260	5090	5080	5090	5080	218
592	20240903	100700	46236770	5080	5070	5080	5070	22
593	20240903	100600	46125210	5080	5080	5080	5080	1
594	20240903	100500	46120130	5070	5070	5070	5070	0
595	20240903	100400	46120130	5070	5070	5070	5070	0
596	20240903	100300	46120130	5070	5070	5070	5070	166
597	20240903	100200	45278510	5070	5070	5070	5070	0
598	20240903	100100	45278510	5070	5070	5070	5070	119
599	20240903	100000	44675180	5070	5060	5070	5060	495
600	20240903	095900	42167030	5070	5070	5070	5070	0
601	20240903	095800	42167030	5070	5070	5070	5070	1
602	20240903	095700	42161960	5070	5070	5070	5070	3
603	20240903	095600	42146750	5070	5050	5070	5050	507
604	20240903	095500	39586320	5060	5060	5060	5060	0
605	20240903	095400	39586320	5060	5060	5060	5060	24
606	20240903	095300	39464880	5060	5060	5060	5060	27
607	20240903	095200	39328260	5080	5080	5080	5080	0
608	20240903	095100	39328260	5080	5080	5080	5080	0
609	20240903	095000	39328260	5080	5080	5080	5080	16
610	20240903	094900	39246980	5070	5070	5070	5070	0
611	20240903	094800	39246980	5070	5070	5070	5070	16
612	20240903	094700	39165860	5070	5070	5070	5070	223
613	20240903	094600	38035250	5090	5090	5090	5090	0
614	20240903	094500	38035250	5090	5090	5090	5090	20
615	20240903	094400	37933450	5090	5090	5090	5090	0
616	20240903	094300	37933450	5090	5090	5090	5090	0
617	20240903	094200	37933450	5090	5080	5090	5080	208
618	20240903	094100	36876800	5080	5080	5080	5080	0
619	20240903	094000	36876800	5080	5080	5080	5080	3
620	20240903	093900	36861560	5060	5070	5070	5060	249
621	20240903	093800	35601130	5090	5090	5090	5090	41
622	20240903	093700	35392440	5090	5090	5090	5090	0
623	20240903	093600	35392440	5090	5090	5090	5090	0
624	20240903	093500	35392440	5090	5090	5090	5090	0
625	20240903	093400	35392440	5090	5090	5090	5090	4
626	20240903	093300	35372080	5090	5090	5090	5090	404
627	20240903	093200	33315720	5080	5070	5080	5070	1206
628	20240903	093100	27189300	5090	5060	5090	5060	1747
629	20240903	093000	18320010	5060	5060	5060	5060	15
630	20240903	092900	18244110	5050	5030	5050	5030	690
631	20240903	092800	14763200	5030	5030	5030	5030	0
632	20240903	092700	14763200	5030	5030	5030	5030	0
633	20240903	092600	14763200	5030	5020	5030	5020	45
634	20240903	092500	14537110	5040	5040	5040	5040	0
635	20240903	092400	14537110	5040	5040	5040	5040	0
636	20240903	092300	14537110	5040	5040	5040	5040	0
637	20240903	092200	14537110	5040	5040	5040	5040	0
638	20240903	092100	14537110	5040	5040	5040	5040	0
639	20240903	092000	14537110	5040	5040	5040	5040	0
640	20240903	091900	14537110	5040	5030	5040	5030	4
641	20240903	091800	14516980	5050	5050	5050	5050	0
642	20240903	091700	14516980	5050	5050	5050	5050	0
643	20240903	091600	14516980	5050	5010	5050	5010	45
644	20240903	091500	14291450	5060	5040	5060	5040	524
645	20240903	091400	11650220	5040	5000	5040	5000	3
646	20240903	091300	11635140	5000	5000	5000	5000	2
647	20240903	091200	11625140	5050	5050	5050	5050	0
648	20240903	091100	11625140	5050	5050	5050	5010	3
649	20240903	091000	11610030	5020	5030	5070	5020	1039
650	20240903	090900	6375880	5030	5030	5030	5000	165
651	20240903	090800	5547430	5040	5010	5040	5010	31
652	20240903	090700	5392000	5040	5040	5040	5040	0
653	20240903	090600	5392000	5040	5040	5040	5040	2
654	20240903	090500	5381920	5040	5040	5040	5040	0
655	20240903	090400	5381920	5040	5030	5040	5030	41
656	20240903	090300	5175580	5030	5030	5030	5030	5
657	20240903	090200	5150430	5030	5030	5030	5030	2
658	20240903	090100	5140370	5030	5000	5030	4975	9
659	20240903	090000	5095400	5040	5020	5040	5020	1015