KissMeData/088260/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195500	155171210	5290	5290	5290	5290	1283
3	20240910	195400	155171210	5290	5290	5290	5290	0
4	20240910	195300	155171210	5290	5290	5290	5290	0
5	20240910	195200	155171210	5290	5290	5290	5290	0
6	20240910	195100	155171210	5290	5290	5290	5290	0
7	20240910	195000	155171210	5290	5290	5290	5290	0
8	20240910	194900	155171210	5290	5290	5290	5290	0
9	20240910	194800	155171210	5290	5290	5290	5290	0
10	20240910	194700	155171210	5290	5290	5290	5290	0
11	20240910	194600	155171210	5290	5290	5290	5290	0
12	20240910	194500	155171210	5290	5290	5290	5290	0
13	20240910	194400	155171210	5290	5290	5290	5290	0
14	20240910	194300	155171210	5290	5290	5290	5290	0
15	20240910	194200	155171210	5290	5290	5290	5290	0
16	20240910	194100	155171210	5290	5290	5290	5290	0
17	20240910	194000	155171210	5290	5290	5290	5290	0
18	20240910	193900	155171210	5290	5290	5290	5290	0
19	20240910	193800	155171210	5290	5290	5290	5290	0
20	20240910	193700	155171210	5290	5290	5290	5290	0
21	20240910	193600	155171210	5290	5290	5290	5290	0
22	20240910	193500	155171210	5290	5290	5290	5290	0
23	20240910	193400	155171210	5290	5290	5290	5290	0
24	20240910	193300	155171210	5290	5290	5290	5290	0
25	20240910	193200	155171210	5290	5290	5290	5290	0
26	20240910	193100	155171210	5290	5290	5290	5290	0
27	20240910	193000	155171210	5290	5290	5290	5290	0
28	20240910	192900	155171210	5290	5290	5290	5290	0
29	20240910	192800	155171210	5290	5290	5290	5290	0
30	20240910	192700	155171210	5290	5290	5290	5290	0
31	20240910	192600	155171210	5290	5290	5290	5290	0
32	20240910	192500	155171210	5290	5290	5290	5290	1283
33	20240910	192400	155171210	5290	5290	5290	5290	0
34	20240910	192300	155171210	5290	5290	5290	5290	0
35	20240910	192200	155171210	5290	5290	5290	5290	0
36	20240910	192100	155171210	5290	5290	5290	5290	0
37	20240910	192000	155171210	5290	5290	5290	5290	0
38	20240910	191900	155171210	5290	5290	5290	5290	0
39	20240910	191800	155171210	5290	5290	5290	5290	0
40	20240910	191700	155171210	5290	5290	5290	5290	0
41	20240910	191600	155171210	5290	5290	5290	5290	0
42	20240910	191500	155171210	5290	5290	5290	5290	0
43	20240910	191400	155171210	5290	5290	5290	5290	0
44	20240910	191300	155171210	5290	5290	5290	5290	0
45	20240910	191200	155171210	5290	5290	5290	5290	0
46	20240910	191100	155171210	5290	5290	5290	5290	0
47	20240910	191000	155171210	5290	5290	5290	5290	0
48	20240910	190900	155171210	5290	5290	5290	5290	0
49	20240910	190800	155171210	5290	5290	5290	5290	0
50	20240910	190700	155171210	5290	5290	5290	5290	0
51	20240910	190600	155171210	5290	5290	5290	5290	0
52	20240910	190500	155171210	5290	5290	5290	5290	0
53	20240910	190400	155171210	5290	5290	5290	5290	0
54	20240910	190300	155171210	5290	5290	5290	5290	0
55	20240910	190200	155171210	5290	5290	5290	5290	0
56	20240910	190100	155171210	5290	5290	5290	5290	0
57	20240910	190000	155171210	5290	5290	5290	5290	0
58	20240910	185900	155171210	5290	5290	5290	5290	0
59	20240910	185800	155171210	5290	5290	5290	5290	0
60	20240910	185700	155171210	5290	5290	5290	5290	0
61	20240910	185600	155171210	5290	5290	5290	5290	0
62	20240910	185500	155171210	5290	5290	5290	5290	1283
63	20240910	185400	155171210	5290	5290	5290	5290	0
64	20240910	185300	155171210	5290	5290	5290	5290	0
65	20240910	185200	155171210	5290	5290	5290	5290	0
66	20240910	185100	155171210	5290	5290	5290	5290	0
67	20240910	185000	155171210	5290	5290	5290	5290	0
68	20240910	184900	155171210	5290	5290	5290	5290	0
69	20240910	184800	155171210	5290	5290	5290	5290	0
70	20240910	184700	155171210	5290	5290	5290	5290	0
71	20240910	184600	155171210	5290	5290	5290	5290	0
72	20240910	184500	155171210	5290	5290	5290	5290	0
73	20240910	184400	155171210	5290	5290	5290	5290	0
74	20240910	184300	155171210	5290	5290	5290	5290	0
75	20240910	184200	155171210	5290	5290	5290	5290	0
76	20240910	184100	155171210	5290	5290	5290	5290	0
77	20240910	184000	155171210	5290	5290	5290	5290	0
78	20240910	183900	155171210	5290	5290	5290	5290	0
79	20240910	183800	155171210	5290	5290	5290	5290	0
80	20240910	183700	155171210	5290	5290	5290	5290	0
81	20240910	183600	155171210	5290	5290	5290	5290	0
82	20240910	183500	155171210	5290	5290	5290	5290	0
83	20240910	183400	155171210	5290	5290	5290	5290	0
84	20240910	183300	155171210	5290	5290	5290	5290	0
85	20240910	183200	155171210	5290	5290	5290	5290	0
86	20240910	183100	155171210	5290	5290	5290	5290	0
87	20240910	183000	155171210	5290	5290	5290	5290	0
88	20240910	182900	155171210	5290	5290	5290	5290	0
89	20240910	182800	155171210	5290	5290	5290	5290	0
90	20240910	182700	155171210	5290	5290	5290	5290	0
91	20240910	182600	155171210	5290	5290	5290	5290	0
92	20240910	182500	155171210	5290	5290	5290	5290	1283
93	20240910	182400	155171210	5290	5290	5290	5290	0
94	20240910	182300	155171210	5290	5290	5290	5290	0
95	20240910	182200	155171210	5290	5290	5290	5290	0
96	20240910	182100	155171210	5290	5290	5290	5290	0
97	20240910	182000	155171210	5290	5290	5290	5290	0
98	20240910	181900	155171210	5290	5290	5290	5290	0
99	20240910	181800	155171210	5290	5290	5290	5290	0
100	20240910	181700	155171210	5290	5290	5290	5290	0
101	20240910	181600	155171210	5290	5290	5290	5290	0
102	20240910	181500	155171210	5290	5290	5290	5290	0
103	20240910	181400	155171210	5290	5290	5290	5290	0
104	20240910	181300	155171210	5290	5290	5290	5290	0
105	20240910	181200	155171210	5290	5290	5290	5290	0
106	20240910	181100	155171210	5290	5290	5290	5290	0
107	20240910	181000	155171210	5290	5290	5290	5290	0
108	20240910	180900	155171210	5290	5290	5290	5290	0
109	20240910	180800	155171210	5290	5290	5290	5290	0
110	20240910	180700	155171210	5290	5290	5290	5290	0
111	20240910	180600	155171210	5290	5290	5290	5290	0
112	20240910	180500	155171210	5290	5290	5290	5290	0
113	20240910	180400	155171210	5290	5290	5290	5290	0
114	20240910	180300	155171210	5290	5290	5290	5290	0
115	20240910	180200	155171210	5290	5290	5290	5290	0
116	20240910	180100	155171210	5290	5290	5290	5290	0
117	20240910	180000	155171210	5290	5290	5290	5290	0
118	20240910	175900	155171210	5290	5290	5290	5290	0
119	20240910	175800	155171210	5290	5290	5290	5290	0
120	20240910	175700	155171210	5290	5290	5290	5290	0
121	20240910	175600	155171210	5290	5290	5290	5290	0
122	20240910	175500	155171210	5290	5290	5290	5290	1283
123	20240910	175400	155171210	5290	5290	5290	5290	0
124	20240910	175300	155171210	5290	5290	5290	5290	0
125	20240910	175200	155171210	5290	5290	5290	5290	0
126	20240910	175100	155171210	5290	5290	5290	5290	0
127	20240910	175000	155171210	5290	5290	5290	5290	0
128	20240910	174900	155171210	5290	5290	5290	5290	0
129	20240910	174800	155171210	5290	5290	5290	5290	0
130	20240910	174700	155171210	5290	5290	5290	5290	0
131	20240910	174600	155171210	5290	5290	5290	5290	0
132	20240910	174500	155171210	5290	5290	5290	5290	0
133	20240910	174400	155171210	5290	5290	5290	5290	0
134	20240910	174300	155171210	5290	5290	5290	5290	0
135	20240910	174200	155171210	5290	5290	5290	5290	0
136	20240910	174100	155171210	5290	5290	5290	5290	0
137	20240910	174000	155171210	5290	5290	5290	5290	0
138	20240910	173900	155171210	5290	5290	5290	5290	0
139	20240910	173800	155171210	5290	5290	5290	5290	0
140	20240910	173700	155171210	5290	5290	5290	5290	0
141	20240910	173600	155171210	5290	5290	5290	5290	0
142	20240910	173500	155171210	5290	5290	5290	5290	0
143	20240910	173400	155171210	5290	5290	5290	5290	0
144	20240910	173300	155171210	5290	5290	5290	5290	0
145	20240910	173200	155171210	5290	5290	5290	5290	0
146	20240910	173100	155171210	5290	5290	5290	5290	0
147	20240910	173000	155171210	5290	5290	5290	5290	0
148	20240910	172900	155171210	5290	5290	5290	5290	0
149	20240910	172800	155171210	5290	5290	5290	5290	0
150	20240910	172700	155171210	5290	5290	5290	5290	0
151	20240910	172600	155171210	5290	5290	5290	5290	0
152	20240910	172500	155171210	5290	5290	5290	5290	1283
153	20240910	172400	155171210	5290	5290	5290	5290	0
154	20240910	172300	155171210	5290	5290	5290	5290	0
155	20240910	172200	155171210	5290	5290	5290	5290	0
156	20240910	172100	155171210	5290	5290	5290	5290	0
157	20240910	172000	155171210	5290	5290	5290	5290	0
158	20240910	171900	155171210	5290	5290	5290	5290	0
159	20240910	171800	155171210	5290	5290	5290	5290	0
160	20240910	171700	155171210	5290	5290	5290	5290	0
161	20240910	171600	155171210	5290	5290	5290	5290	0
162	20240910	171500	155171210	5290	5290	5290	5290	0
163	20240910	171400	155171210	5290	5290	5290	5290	0
164	20240910	171300	155171210	5290	5290	5290	5290	0
165	20240910	171200	155171210	5290	5290	5290	5290	0
166	20240910	171100	155171210	5290	5290	5290	5290	0
167	20240910	171000	155171210	5290	5290	5290	5290	0
168	20240910	170900	155171210	5290	5290	5290	5290	0
169	20240910	170800	155171210	5290	5290	5290	5290	0
170	20240910	170700	155171210	5290	5290	5290	5290	0
171	20240910	170600	155171210	5290	5290	5290	5290	0
172	20240910	170500	155171210	5290	5290	5290	5290	0
173	20240910	170400	155171210	5290	5290	5290	5290	0
174	20240910	170300	155171210	5290	5290	5290	5290	0
175	20240910	170200	155171210	5290	5290	5290	5290	0
176	20240910	170100	155171210	5290	5290	5290	5290	0
177	20240910	170000	155171210	5290	5290	5290	5290	0
178	20240910	165900	155171210	5290	5290	5290	5290	0
179	20240910	165800	155171210	5290	5290	5290	5290	0
180	20240910	165700	155171210	5290	5290	5290	5290	0
181	20240910	165600	155171210	5290	5290	5290	5290	0
182	20240910	165500	155171210	5290	5290	5290	5290	1283
183	20240910	165400	155171210	5290	5290	5290	5290	0
184	20240910	165300	155171210	5290	5290	5290	5290	0
185	20240910	165200	155171210	5290	5290	5290	5290	0
186	20240910	165100	155171210	5290	5290	5290	5290	0
187	20240910	165000	155171210	5290	5290	5290	5290	0
188	20240910	164900	155171210	5290	5290	5290	5290	0
189	20240910	164800	155171210	5290	5290	5290	5290	0
190	20240910	164700	155171210	5290	5290	5290	5290	0
191	20240910	164600	155171210	5290	5290	5290	5290	0
192	20240910	164500	155171210	5290	5290	5290	5290	0
193	20240910	164400	155171210	5290	5290	5290	5290	0
194	20240910	164300	155171210	5290	5290	5290	5290	0
195	20240910	164200	155171210	5290	5290	5290	5290	0
196	20240910	164100	155171210	5290	5290	5290	5290	0
197	20240910	164000	155171210	5290	5290	5290	5290	0
198	20240910	163900	155171210	5290	5290	5290	5290	0
199	20240910	163800	155171210	5290	5290	5290	5290	0
200	20240910	163700	155171210	5290	5290	5290	5290	0
201	20240910	163600	155171210	5290	5290	5290	5290	0
202	20240910	163500	155171210	5290	5290	5290	5290	0
203	20240910	163400	155171210	5290	5290	5290	5290	0
204	20240910	163300	155171210	5290	5290	5290	5290	0
205	20240910	163200	155171210	5290	5290	5290	5290	0
206	20240910	163100	155171210	5290	5290	5290	5290	0
207	20240910	163000	155171210	5290	5290	5290	5290	0
208	20240910	162900	155171210	5290	5290	5290	5290	0
209	20240910	162800	155171210	5290	5290	5290	5290	0
210	20240910	162700	155171210	5290	5290	5290	5290	0
211	20240910	162600	155171210	5290	5290	5290	5290	0
212	20240910	162500	155171210	5290	5290	5290	5290	1283
213	20240910	162400	155171210	5290	5290	5290	5290	0
214	20240910	162300	155171210	5290	5290	5290	5290	0
215	20240910	162200	155171210	5290	5290	5290	5290	0
216	20240910	162100	155171210	5290	5290	5290	5290	0
217	20240910	162000	155171210	5290	5290	5290	5290	0
218	20240910	161900	155171210	5290	5290	5290	5290	0
219	20240910	161800	155171210	5290	5290	5290	5290	0
220	20240910	161700	155171210	5290	5290	5290	5290	0
221	20240910	161600	155171210	5290	5290	5290	5290	0
222	20240910	161500	155171210	5290	5290	5290	5290	0
223	20240910	161400	155171210	5290	5290	5290	5290	0
224	20240910	161300	155171210	5290	5290	5290	5290	0
225	20240910	161200	155171210	5290	5290	5290	5290	0
226	20240910	161100	155171210	5290	5290	5290	5290	0
227	20240910	161000	155171210	5290	5290	5290	5290	0
228	20240910	160900	155171210	5290	5290	5290	5290	0
229	20240910	160800	155171210	5290	5290	5290	5290	0
230	20240910	160700	155171210	5290	5290	5290	5290	0
231	20240910	160600	155171210	5290	5290	5290	5290	0
232	20240910	160500	155171210	5290	5290	5290	5290	0
233	20240910	160400	155171210	5290	5290	5290	5290	0
234	20240910	160300	155171210	5290	5290	5290	5290	0
235	20240910	160200	155171210	5290	5290	5290	5290	0
236	20240910	160100	155171210	5290	5290	5290	5290	0
237	20240910	160000	155171210	5290	5290	5290	5290	0
238	20240910	155900	155171210	5290	5290	5290	5290	0
239	20240910	155800	155171210	5290	5290	5290	5290	0
240	20240910	155700	155171210	5290	5290	5290	5290	0
241	20240910	155600	155171210	5290	5290	5290	5290	0
242	20240910	155500	155171210	5290	5290	5290	5290	1283
243	20240910	155400	155171210	5290	5290	5290	5290	0
244	20240910	155300	155171210	5290	5290	5290	5290	0
245	20240910	155200	155171210	5290	5290	5290	5290	0
246	20240910	155100	155171210	5290	5290	5290	5290	0
247	20240910	155000	155171210	5290	5290	5290	5290	0
248	20240910	154900	155171210	5290	5290	5290	5290	0
249	20240910	154800	155171210	5290	5290	5290	5290	0
250	20240910	154700	155171210	5290	5290	5290	5290	0
251	20240910	154600	155171210	5290	5290	5290	5290	0
252	20240910	154500	155171210	5290	5290	5290	5290	0
253	20240910	154400	155171210	5290	5290	5290	5290	0
254	20240910	154300	155171210	5290	5290	5290	5290	0
255	20240910	154200	155171210	5290	5290	5290	5290	0
256	20240910	154100	155171210	5290	5290	5290	5290	0
257	20240910	154000	155171210	5290	5290	5290	5290	0
258	20240910	153900	155171210	5290	5290	5290	5290	0
259	20240910	153800	155171210	5290	5290	5290	5290	0
260	20240910	153700	155171210	5290	5290	5290	5290	0
261	20240910	153600	155171210	5290	5290	5290	5290	0
262	20240910	153500	155171210	5290	5290	5290	5290	0
263	20240910	153400	155171210	5290	5290	5290	5290	0
264	20240910	153300	155171210	5290	5290	5290	5290	0
265	20240910	153200	155171210	5290	5290	5290	5290	0
266	20240910	153100	155171210	5290	5290	5290	5290	0
267	20240910	153000	155171210	5290	5290	5290	5290	1283
268	20240910	152900	148384140	5300	5300	5300	5300	0
269	20240910	152800	148384140	5300	5300	5300	5300	0
270	20240910	152700	148384140	5300	5300	5300	5300	0
271	20240910	152600	148384140	5300	5300	5300	5300	0
272	20240910	152500	148384140	5300	5300	5300	5300	0
273	20240910	152400	148384140	5300	5300	5300	5300	0
274	20240910	152300	148384140	5300	5300	5300	5300	0
275	20240910	152200	148384140	5300	5300	5300	5300	0
276	20240910	152100	148384140	5300	5300	5300	5300	0
277	20240910	152000	148384140	5300	5300	5300	5300	0
278	20240910	151900	148384140	5300	5280	5300	5280	43
279	20240910	151800	148156780	5280	5280	5280	5280	20
280	20240910	151700	148051180	5300	5280	5300	5280	820
281	20240910	151600	143707190	5290	5290	5290	5290	0
282	20240910	151500	143707190	5290	5290	5290	5290	0
283	20240910	151400	143707190	5290	5290	5290	5290	0
284	20240910	151300	143707190	5290	5290	5290	5290	99
285	20240910	151200	143183480	5290	5290	5290	5290	0
286	20240910	151100	143183480	5290	5290	5290	5290	125
287	20240910	151000	142522230	5290	5300	5300	5290	234
288	20240910	150900	141284200	5300	5290	5300	5290	56
289	20240910	150800	140987770	5290	5290	5290	5290	0
290	20240910	150700	140987770	5290	5290	5290	5290	63
291	20240910	150600	140654500	5300	5300	5300	5300	0
292	20240910	150500	140654500	5300	5300	5300	5300	71
293	20240910	150400	140278200	5290	5300	5300	5290	235
294	20240910	150300	139033790	5290	5280	5290	5280	360
295	20240910	150200	137131990	5290	5290	5290	5290	60
296	20240910	150100	136814590	5290	5290	5290	5290	67
297	20240910	150000	136460160	5300	5300	5300	5290	148
298	20240910	145900	135676800	5300	5300	5300	5300	0
299	20240910	145800	135676800	5300	5300	5300	5300	100
300	20240910	145700	135146800	5290	5290	5290	5290	100
301	20240910	145600	134617800	5300	5300	5300	5300	4
302	20240910	145500	134596600	5300	5300	5300	5300	0
303	20240910	145400	134596600	5300	5300	5300	5300	15
304	20240910	145300	134517100	5290	5310	5310	5290	51
305	20240910	145200	134247070	5290	5290	5290	5290	1
306	20240910	145100	134241780	5290	5290	5290	5290	39
307	20240910	145000	134035470	5290	5290	5290	5280	114
308	20240910	144900	133433410	5290	5290	5290	5290	30
309	20240910	144800	133274710	5290	5290	5290	5290	0
310	20240910	144700	133274710	5290	5290	5290	5290	16
311	20240910	144600	133190070	5300	5300	5300	5300	4
312	20240910	144500	133168870	5300	5300	5300	5300	90
313	20240910	144400	132691870	5300	5290	5300	5290	117
314	20240910	144300	132072770	5300	5300	5300	5300	2
315	20240910	144200	132062170	5300	5300	5300	5300	408
316	20240910	144100	129899770	5290	5290	5290	5290	0
317	20240910	144000	129899770	5290	5300	5310	5290	547
318	20240910	143900	126999760	5300	5300	5300	5300	0
319	20240910	143800	126999760	5300	5300	5300	5300	34
320	20240910	143700	126819560	5290	5290	5290	5290	100
321	20240910	143600	126290560	5300	5300	5300	5300	13
322	20240910	143500	126221660	5300	5300	5300	5300	43
323	20240910	143400	125993760	5290	5290	5290	5290	100
324	20240910	143300	125464760	5300	5300	5300	5300	11
325	20240910	143200	125406460	5290	5290	5290	5290	0
326	20240910	143100	125406460	5290	5290	5290	5290	37
327	20240910	143000	125210730	5280	5280	5280	5280	100
328	20240910	142900	124682730	5290	5290	5290	5290	9
329	20240910	142800	124635120	5290	5290	5290	5290	0
330	20240910	142700	124635120	5290	5280	5290	5280	132
331	20240910	142600	123937840	5290	5290	5290	5290	5
332	20240910	142500	123911390	5290	5290	5290	5290	0
333	20240910	142400	123911390	5290	5290	5290	5290	36
334	20240910	142300	123720950	5300	5300	5300	5300	0
335	20240910	142200	123720950	5300	5300	5300	5300	37
336	20240910	142100	123524850	5300	5300	5300	5300	0
337	20240910	142000	123524850	5300	5310	5310	5300	125
338	20240910	141900	122862110	5310	5310	5310	5310	0
339	20240910	141800	122862110	5310	5300	5310	5300	87
340	20240910	141700	122400210	5300	5310	5310	5300	258
341	20240910	141600	121032510	5300	5300	5300	5300	0
342	20240910	141500	121032510	5300	5300	5300	5300	100
343	20240910	141400	120502510	5300	5300	5300	5300	0
344	20240910	141300	120502510	5300	5300	5300	5300	496
345	20240910	141200	117873710	5300	5300	5300	5300	127
346	20240910	141100	117200610	5290	5280	5290	5280	115
347	20240910	141000	116593260	5290	5290	5290	5290	0
348	20240910	140900	116593260	5290	5290	5290	5290	12
349	20240910	140800	116529780	5290	5290	5290	5290	0
350	20240910	140700	116529780	5290	5280	5290	5280	139
351	20240910	140600	115795470	5290	5290	5290	5290	33
352	20240910	140500	115620900	5280	5280	5280	5280	0
353	20240910	140400	115620900	5280	5290	5290	5280	110
354	20240910	140300	115040000	5290	5290	5290	5290	0
355	20240910	140200	115040000	5290	5290	5290	5290	31
356	20240910	140100	114876010	5280	5280	5280	5280	100
357	20240910	140000	114348010	5290	5290	5290	5290	3
358	20240910	135900	114332140	5290	5290	5290	5290	0
359	20240910	135800	114332140	5290	5290	5290	5290	10
360	20240910	135700	114279240	5290	5300	5300	5290	35
361	20240910	135600	114094060	5290	5290	5290	5290	0
362	20240910	135500	114094060	5290	5290	5290	5290	9
363	20240910	135400	114046450	5280	5280	5280	5280	100
364	20240910	135300	113518450	5290	5290	5290	5290	11
365	20240910	135200	113460260	5290	5290	5290	5290	0
366	20240910	135100	113460260	5290	5280	5290	5280	133
367	20240910	135000	112757690	5290	5290	5290	5290	0
368	20240910	134900	112757690	5290	5290	5290	5290	9
369	20240910	134800	112710080	5290	5290	5290	5290	31
370	20240910	134700	112546090	5280	5280	5280	5280	100
371	20240910	134600	112018090	5290	5290	5290	5290	2
372	20240910	134500	112007510	5290	5290	5290	5290	0
373	20240910	134400	112007510	5290	5290	5290	5290	7
374	20240910	134300	111970480	5290	5290	5290	5290	0
375	20240910	134200	111970480	5290	5290	5290	5290	25
376	20240910	134100	111838230	5290	5290	5290	5290	73
377	20240910	134000	111452060	5300	5300	5300	5300	9
378	20240910	133900	111404360	5300	5300	5300	5300	30
379	20240910	133800	111245360	5290	5290	5290	5290	100
380	20240910	133700	110716360	5300	5300	5300	5300	1
381	20240910	133600	110711060	5290	5290	5290	5290	0
382	20240910	133500	110711060	5290	5290	5290	5290	4
383	20240910	133400	110689900	5280	5280	5280	5280	100
384	20240910	133300	110161900	5290	5290	5290	5290	7
385	20240910	133200	110124870	5290	5290	5290	5290	0
386	20240910	133100	110124870	5290	5290	5290	5290	89
387	20240910	133000	109654060	5300	5300	5300	5300	8
388	20240910	132900	109611660	5290	5290	5290	5290	0
389	20240910	132800	109611660	5290	5280	5290	5280	128
390	20240910	132700	108935540	5290	5280	5290	5280	4
391	20240910	132600	108914390	5290	5290	5290	5290	39
392	20240910	132500	108708080	5290	5290	5290	5290	0
393	20240910	132400	108708080	5290	5300	5300	5290	86
394	20240910	132300	108252580	5300	5300	5300	5300	0
395	20240910	132200	108252580	5300	5300	5300	5300	6
396	20240910	132100	108220780	5300	5300	5300	5300	94
397	20240910	132000	107722580	5310	5300	5310	5300	25
398	20240910	131900	107589960	5300	5300	5300	5300	26
399	20240910	131800	107452160	5300	5300	5300	5300	61
400	20240910	131700	107128860	5310	5310	5310	5310	26
401	20240910	131600	106990800	5310	5310	5310	5310	0
402	20240910	131500	106990800	5310	5310	5310	5310	87
403	20240910	131400	106528830	5300	5310	5310	5300	105
404	20240910	131300	105972280	5310	5310	5310	5310	687
405	20240910	131200	102324310	5310	5300	5310	5300	1797
406	20240910	131100	92795210	5290	5290	5290	5290	100
407	20240910	131000	92266210	5290	5290	5290	5290	0
408	20240910	130900	92266210	5290	5290	5290	5290	103
409	20240910	130800	91721340	5290	5290	5290	5290	3
410	20240910	130700	91705470	5300	5300	5300	5300	0
411	20240910	130600	91705470	5300	5300	5300	5300	241
412	20240910	130500	90428170	5290	5290	5290	5290	100
413	20240910	130400	89899170	5300	5300	5300	5300	327
414	20240910	130300	88166070	5300	5300	5300	5300	0
415	20240910	130200	88166070	5300	5300	5300	5300	227
416	20240910	130100	86962970	5290	5290	5290	5290	100
417	20240910	130000	86433970	5290	5290	5290	5280	4982
418	20240910	125900	60125950	5290	5290	5290	5290	0
419	20240910	125800	60125950	5290	5290	5290	5290	146
420	20240910	125700	59353610	5300	5300	5300	5300	0
421	20240910	125600	59353610	5300	5300	5300	5300	8
422	20240910	125500	59311210	5300	5300	5300	5300	0
423	20240910	125400	59311210	5300	5300	5300	5300	10
424	20240910	125300	59258210	5300	5300	5300	5300	0
425	20240910	125200	59258210	5300	5300	5300	5300	152
426	20240910	125100	58452610	5290	5290	5290	5290	100
427	20240910	125000	57923610	5300	5300	5300	5300	32
428	20240910	124900	57754010	5300	5290	5300	5290	138
429	20240910	124800	57023210	5290	5280	5290	5280	121
430	20240910	124700	56384120	5290	5290	5290	5290	0
431	20240910	124600	56384120	5290	5290	5290	5290	4
432	20240910	124500	56362960	5280	5290	5290	5280	16
433	20240910	124400	56278330	5300	5300	5300	5300	4
434	20240910	124300	56257130	5290	5290	5290	5290	0
435	20240910	124200	56257130	5290	5290	5290	5290	20
436	20240910	124100	56151330	5280	5290	5290	5280	172
437	20240910	124000	55242450	5290	5290	5290	5290	5
438	20240910	123900	55216000	5290	5290	5290	5290	0
439	20240910	123800	55216000	5290	5300	5300	5290	23
440	20240910	123700	55094130	5290	5290	5290	5290	77
441	20240910	123600	54686800	5290	5280	5290	5280	31
442	20240910	123500	54522900	5280	5280	5280	5280	100
443	20240910	123400	53994900	5290	5290	5290	5290	5
444	20240910	123300	53968450	5290	5290	5290	5290	0
445	20240910	123200	53968450	5290	5280	5290	5280	124
446	20240910	123100	53313490	5290	5290	5290	5290	0
447	20240910	123000	53313490	5290	5290	5290	5290	21
448	20240910	122900	53202400	5280	5280	5280	5280	0
449	20240910	122800	53202400	5280	5290	5290	5280	105
450	20240910	122700	52647950	5290	5290	5290	5290	0
451	20240910	122600	52647950	5290	5290	5290	5290	25
452	20240910	122500	52515700	5280	5280	5280	5280	100
453	20240910	122400	51987700	5290	5290	5290	5290	21
454	20240910	122300	51876610	5280	5280	5280	5280	0
455	20240910	122200	51876610	5280	5290	5290	5280	107
456	20240910	122100	51311580	5290	5290	5290	5290	6
457	20240910	122000	51279840	5290	5290	5290	5290	31
458	20240910	121900	51115850	5280	5280	5280	5280	0
459	20240910	121800	51115850	5280	5280	5280	5280	100
460	20240910	121700	50587850	5290	5290	5290	5290	5
461	20240910	121600	50561400	5290	5290	5290	5290	0
462	20240910	121500	50561400	5290	5280	5290	5280	125
463	20240910	121400	49901150	5290	5290	5290	5290	0
464	20240910	121300	49901150	5290	5290	5290	5290	21
465	20240910	121200	49790060	5280	5280	5280	5280	100
466	20240910	121100	49262060	5290	5290	5290	5290	5
467	20240910	121000	49235610	5290	5290	5290	5290	1
468	20240910	120900	49230320	5290	5290	5290	5290	24
469	20240910	120800	49103360	5280	5280	5280	5280	100
470	20240910	120700	48575360	5290	5290	5290	5290	4
471	20240910	120600	48554200	5290	5290	5290	5290	0
472	20240910	120500	48554200	5290	5290	5290	5290	18
473	20240910	120400	48458980	5290	5290	5290	5290	89
474	20240910	120300	47988170	5290	5290	5290	5290	3
475	20240910	120200	47972300	5290	5290	5290	5290	8
476	20240910	120100	47929980	5300	5300	5300	5300	5
477	20240910	120000	47903480	5300	5300	5300	5300	0
478	20240910	115900	47903480	5300	5290	5300	5290	124
479	20240910	115800	47247280	5300	5300	5300	5300	0
480	20240910	115700	47247280	5300	5300	5300	5300	21
481	20240910	115600	47135980	5290	5290	5290	5290	0
482	20240910	115500	47135980	5290	5300	5300	5290	104
483	20240910	115400	46585780	5300	5300	5300	5300	0
484	20240910	115300	46585780	5300	5300	5300	5300	21
485	20240910	115200	46474480	5290	5290	5290	5290	100
486	20240910	115100	45945480	5300	5300	5300	5300	17
487	20240910	115000	45855380	5300	5300	5300	5300	0
488	20240910	114900	45855380	5300	5290	5300	5290	124
489	20240910	114800	45199180	5300	5300	5300	5300	0
490	20240910	114700	45199180	5300	5300	5300	5300	21
491	20240910	114600	45087880	5290	5290	5290	5290	0
492	20240910	114500	45087880	5290	5300	5300	5290	105
493	20240910	114400	44532380	5300	5300	5300	5300	0
494	20240910	114300	44532380	5300	5300	5300	5300	24
495	20240910	114200	44405180	5290	5290	5290	5290	100
496	20240910	114100	43876180	5300	5300	5300	5300	21
497	20240910	114000	43764880	5290	5290	5290	5290	0
498	20240910	113900	43764880	5290	5300	5300	5290	105
499	20240910	113800	43209380	5300	5300	5300	5300	0
500	20240910	113700	43209380	5300	5300	5300	5300	25
501	20240910	113600	43076880	5290	5290	5290	5290	0
502	20240910	113500	43076880	5290	5300	5300	5290	123
503	20240910	113400	42425980	5300	5300	5300	5300	0
504	20240910	113300	42425980	5300	5300	5300	5300	24
505	20240910	113200	42298780	5290	5290	5290	5290	100
506	20240910	113100	41769780	5300	5300	5300	5300	21
507	20240910	113000	41658480	5290	5290	5290	5290	0
508	20240910	112900	41658480	5290	5290	5290	5290	100
509	20240910	112800	41129480	5300	5300	5300	5300	4
510	20240910	112700	41108280	5300	5300	5300	5300	0
511	20240910	112600	41108280	5300	5290	5300	5290	122
512	20240910	112500	40462680	5300	5300	5300	5300	0
513	20240910	112400	40462680	5300	5290	5300	5290	15
514	20240910	112300	40383260	5300	5300	5300	5300	0
515	20240910	112200	40383260	5300	5300	5300	5290	131
516	20240910	112100	39689960	5300	5300	5300	5300	1
517	20240910	112000	39684660	5300	5300	5300	5300	49
518	20240910	111900	39424960	5300	5300	5300	5300	209
519	20240910	111800	38317260	5300	5300	5300	5290	173
520	20240910	111700	37401150	5300	5300	5300	5300	0
521	20240910	111600	37401150	5300	5290	5300	5290	120
522	20240910	111500	36766150	5290	5290	5290	5290	0
523	20240910	111400	36766150	5290	5290	5290	5290	200
524	20240910	111300	35708150	5290	5290	5290	5290	10
525	20240910	111200	35655250	5290	5300	5300	5290	65
526	20240910	111100	35311340	5300	5300	5300	5300	0
527	20240910	111000	35311340	5300	5300	5300	5300	30
528	20240910	110900	35152340	5290	5290	5290	5290	101
529	20240910	110800	34618050	5300	5300	5300	5300	48
530	20240910	110700	34363650	5290	5290	5290	5290	0
531	20240910	110600	34363650	5290	5290	5290	5290	1006
532	20240910	110500	29041910	5300	5300	5300	5300	0
533	20240910	110400	29041910	5300	5300	5300	5300	21
534	20240910	110300	28930610	5290	5290	5290	5290	100
535	20240910	110200	28401610	5300	5300	5300	5300	5
536	20240910	110100	28375110	5300	5300	5300	5300	0
537	20240910	110000	28375110	5300	5300	5300	5300	26
538	20240910	105900	28237310	5290	5290	5290	5290	100
539	20240910	105800	27708310	5300	5300	5300	5300	33
540	20240910	105700	27533410	5300	5300	5300	5300	37
541	20240910	105600	27337310	5300	5310	5310	5300	105
542	20240910	105500	26780760	5310	5310	5310	5310	0
543	20240910	105400	26780760	5310	5310	5310	5310	22
544	20240910	105300	26663940	5300	5300	5300	5300	100
545	20240910	105200	26133940	5310	5310	5310	5310	10
546	20240910	105100	26080840	5300	5300	5300	5300	0
547	20240910	105000	26080840	5300	5300	5300	5300	53
548	20240910	104900	25799940	5290	5300	5300	5290	101
549	20240910	104800	25265640	5300	5300	5300	5300	30
550	20240910	104700	25106640	5300	5300	5300	5300	0
551	20240910	104600	25106640	5300	5310	5310	5300	149
552	20240910	104500	24315610	5300	5300	5300	5300	34
553	20240910	104400	24135410	5300	5300	5300	5300	631
554	20240910	104300	20791110	5300	5320	5320	5300	553
555	20240910	104200	17858020	5320	5320	5320	5320	52
556	20240910	104100	17581380	5310	5310	5310	5310	0
557	20240910	104000	17581380	5310	5310	5310	5310	120
558	20240910	103900	16944180	5310	5310	5310	5310	148
559	20240910	103800	16158300	5310	5310	5310	5310	0
560	20240910	103700	16158300	5310	5300	5310	5300	71
561	20240910	103600	15781690	5300	5300	5300	5300	100
562	20240910	103500	15251690	5310	5310	5310	5310	15
563	20240910	103400	15172040	5310	5310	5310	5310	51
564	20240910	103300	14901230	5310	5310	5310	5310	128
565	20240910	103200	14221550	5310	5310	5310	5310	0
566	20240910	103100	14221550	5310	5310	5310	5310	20
567	20240910	103000	14115350	5300	5300	5300	5300	100
568	20240910	102900	13585350	5310	5310	5310	5310	1
569	20240910	102800	13580040	5310	5310	5310	5310	0
570	20240910	102700	13580040	5310	5310	5310	5310	6
571	20240910	102600	13548180	5310	5310	5310	5310	8
572	20240910	102500	13505700	5320	5310	5320	5310	111
573	20240910	102400	12916100	5310	5310	5310	5310	0
574	20240910	102300	12916100	5310	5310	5310	5310	8
575	20240910	102200	12873620	5320	5320	5320	5320	0
576	20240910	102100	12873620	5320	5320	5320	5320	20
577	20240910	102000	12767220	5310	5310	5310	5310	100
578	20240910	101900	12236220	5320	5320	5320	5320	1
579	20240910	101800	12230900	5320	5320	5320	5320	0
580	20240910	101700	12230900	5320	5320	5320	5320	17
581	20240910	101600	12140460	5330	5330	5330	5330	0
582	20240910	101500	12140460	5330	5330	5330	5330	21
583	20240910	101400	12028530	5320	5320	5320	5320	100
584	20240910	101300	11496530	5320	5320	5320	5320	1
585	20240910	101200	11491210	5310	5310	5310	5310	398
586	20240910	101100	9377830	5310	5310	5310	5310	23
587	20240910	101000	9255700	5300	5310	5310	5300	105
588	20240910	100900	8699150	5310	5310	5310	5310	11
589	20240910	100800	8640740	5310	5310	5310	5310	0
590	20240910	100700	8640740	5310	5300	5310	5300	132
591	20240910	100600	7940820	5310	5310	5310	5310	5
592	20240910	100500	7914270	5310	5310	5310	5310	35
593	20240910	100400	7728420	5310	5310	5310	5310	2
594	20240910	100300	7717800	5300	5310	5310	5300	139
595	20240910	100200	6980710	5310	5310	5310	5310	0
596	20240910	100100	6980710	5310	5310	5310	5310	197
597	20240910	100000	5934640	5300	5300	5300	5300	100
598	20240910	095900	5404640	5310	5310	5310	5310	22
599	20240910	095800	5287820	5300	5300	5300	5300	0
600	20240910	095700	5287820	5300	5310	5310	5300	106
601	20240910	095600	4725960	5310	5310	5310	5310	0
602	20240910	095500	4725960	5310	5310	5310	5310	31
603	20240910	095400	4561350	5310	5300	5310	5300	240
604	20240910	095300	3287950	5300	5300	5300	5300	0
605	20240910	095200	3287950	5300	5300	5300	5300	0
606	20240910	095100	3287950	5300	5300	5300	5300	0
607	20240910	095000	3287950	5300	5310	5310	5300	160
608	20240910	094900	2439350	5320	5320	5320	5320	0
609	20240910	094800	2439350	5320	5320	5320	5320	82
610	20240910	094700	2003110	5330	5330	5330	5330	91
611	20240910	094600	1518080	5330	5330	5330	5330	113
612	20240910	094500	915790	5330	5330	5330	5330	0
613	20240910	094400	915790	5330	5330	5330	5330	0
614	20240910	094300	915790	5330	5330	5330	5330	0
615	20240910	094200	915790	5330	5330	5330	5330	0
616	20240910	094100	915790	5330	5330	5330	5330	0
617	20240910	094000	915790	5330	5330	5330	5330	30
618	20240910	093900	755890	5330	5330	5330	5330	18
619	20240910	093800	659950	5330	5330	5330	5330	1
620	20240910	093700	654620	5330	5330	5330	5330	1
621	20240910	093600	649290	5330	5330	5330	5330	0
622	20240910	093500	649290	5330	5330	5330	5330	3
623	20240910	093400	633300	5330	5330	5330	5330	0
624	20240910	093300	633300	5330	5330	5330	5330	1
625	20240910	093200	627970	5330	5330	5330	5330	5
626	20240910	093100	601320	5330	5330	5330	5330	1
627	20240910	093000	595990	5330	5330	5330	5330	0
628	20240910	092900	595990	5330	5330	5330	5330	0
629	20240910	092800	595990	5330	5330	5330	5330	0
630	20240910	092700	595990	5330	5330	5330	5330	11
631	20240910	092600	537360	5330	5330	5330	5330	0
632	20240910	092500	537360	5330	5330	5330	5330	0
633	20240910	092400	537360	5330	5330	5330	5330	0
634	20240910	092300	537360	5330	5330	5330	5330	0
635	20240910	092200	537360	5330	5330	5330	5330	0
636	20240910	092100	537360	5330	5330	5330	5330	0
637	20240910	092000	537360	5330	5330	5330	5330	0
638	20240910	091900	537360	5330	5330	5330	5330	3
639	20240910	091800	521370	5330	5330	5330	5330	0
640	20240910	091700	521370	5330	5330	5330	5330	1
641	20240910	091600	516040	5320	5320	5320	5320	1
642	20240910	091500	510720	5320	5320	5320	5320	0
643	20240910	091400	510720	5320	5320	5320	5320	0
644	20240910	091300	510720	5320	5320	5320	5320	0
645	20240910	091200	510720	5320	5320	5320	5320	0
646	20240910	091100	510720	5320	5320	5320	5320	0
647	20240910	091000	510720	5320	5320	5320	5320	0
648	20240910	090900	510720	5320	5320	5320	5320	0
649	20240910	090800	510720	5320	5320	5320	5320	0
650	20240910	090700	510720	5320	5320	5320	5320	94
651	20240910	090600	10640	5320	5320	5320	5320	0
652	20240910	090500	10640	5320	5320	5320	5320	0
653	20240910	090400	10640	5320	5320	5320	5320	0
654	20240910	090300	10640	5320	5320	5320	5320	0
655	20240910	090200	10640	5320	5320	5320	5320	1
656	20240910	090100	5320	5320	5320	5320	5320	0
657	20240910	090000	5320	5320	5320	5320	5320	1