KissMeData/088260/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195500	244260810	5290	5290	5290	5290	1564
3	20240911	195400	244260810	5290	5290	5290	5290	0
4	20240911	195300	244260810	5290	5290	5290	5290	0
5	20240911	195200	244260810	5290	5290	5290	5290	0
6	20240911	195100	244260810	5290	5290	5290	5290	0
7	20240911	195000	244260810	5290	5290	5290	5290	0
8	20240911	194900	244260810	5290	5290	5290	5290	0
9	20240911	194800	244260810	5290	5290	5290	5290	0
10	20240911	194700	244260810	5290	5290	5290	5290	0
11	20240911	194600	244260810	5290	5290	5290	5290	0
12	20240911	194500	244260810	5290	5290	5290	5290	0
13	20240911	194400	244260810	5290	5290	5290	5290	0
14	20240911	194300	244260810	5290	5290	5290	5290	0
15	20240911	194200	244260810	5290	5290	5290	5290	0
16	20240911	194100	244260810	5290	5290	5290	5290	0
17	20240911	194000	244260810	5290	5290	5290	5290	0
18	20240911	193900	244260810	5290	5290	5290	5290	0
19	20240911	193800	244260810	5290	5290	5290	5290	0
20	20240911	193700	244260810	5290	5290	5290	5290	0
21	20240911	193600	244260810	5290	5290	5290	5290	0
22	20240911	193500	244260810	5290	5290	5290	5290	0
23	20240911	193400	244260810	5290	5290	5290	5290	0
24	20240911	193300	244260810	5290	5290	5290	5290	0
25	20240911	193200	244260810	5290	5290	5290	5290	0
26	20240911	193100	244260810	5290	5290	5290	5290	0
27	20240911	193000	244260810	5290	5290	5290	5290	0
28	20240911	192900	244260810	5290	5290	5290	5290	0
29	20240911	192800	244260810	5290	5290	5290	5290	0
30	20240911	192700	244260810	5290	5290	5290	5290	0
31	20240911	192600	244260810	5290	5290	5290	5290	0
32	20240911	192500	244260810	5290	5290	5290	5290	1564
33	20240911	192400	244260810	5290	5290	5290	5290	0
34	20240911	192300	244260810	5290	5290	5290	5290	0
35	20240911	192200	244260810	5290	5290	5290	5290	0
36	20240911	192100	244260810	5290	5290	5290	5290	0
37	20240911	192000	244260810	5290	5290	5290	5290	0
38	20240911	191900	244260810	5290	5290	5290	5290	0
39	20240911	191800	244260810	5290	5290	5290	5290	0
40	20240911	191700	244260810	5290	5290	5290	5290	0
41	20240911	191600	244260810	5290	5290	5290	5290	0
42	20240911	191500	244260810	5290	5290	5290	5290	0
43	20240911	191400	244260810	5290	5290	5290	5290	0
44	20240911	191300	244260810	5290	5290	5290	5290	0
45	20240911	191200	244260810	5290	5290	5290	5290	0
46	20240911	191100	244260810	5290	5290	5290	5290	0
47	20240911	191000	244260810	5290	5290	5290	5290	0
48	20240911	190900	244260810	5290	5290	5290	5290	0
49	20240911	190800	244260810	5290	5290	5290	5290	0
50	20240911	190700	244260810	5290	5290	5290	5290	0
51	20240911	190600	244260810	5290	5290	5290	5290	0
52	20240911	190500	244260810	5290	5290	5290	5290	0
53	20240911	190400	244260810	5290	5290	5290	5290	0
54	20240911	190300	244260810	5290	5290	5290	5290	0
55	20240911	190200	244260810	5290	5290	5290	5290	0
56	20240911	190100	244260810	5290	5290	5290	5290	0
57	20240911	190000	244260810	5290	5290	5290	5290	0
58	20240911	185900	244260810	5290	5290	5290	5290	0
59	20240911	185800	244260810	5290	5290	5290	5290	0
60	20240911	185700	244260810	5290	5290	5290	5290	0
61	20240911	185600	244260810	5290	5290	5290	5290	0
62	20240911	185500	244260810	5290	5290	5290	5290	1564
63	20240911	185400	244260810	5290	5290	5290	5290	0
64	20240911	185300	244260810	5290	5290	5290	5290	0
65	20240911	185200	244260810	5290	5290	5290	5290	0
66	20240911	185100	244260810	5290	5290	5290	5290	0
67	20240911	185000	244260810	5290	5290	5290	5290	0
68	20240911	184900	244260810	5290	5290	5290	5290	0
69	20240911	184800	244260810	5290	5290	5290	5290	0
70	20240911	184700	244260810	5290	5290	5290	5290	0
71	20240911	184600	244260810	5290	5290	5290	5290	0
72	20240911	184500	244260810	5290	5290	5290	5290	0
73	20240911	184400	244260810	5290	5290	5290	5290	0
74	20240911	184300	244260810	5290	5290	5290	5290	0
75	20240911	184200	244260810	5290	5290	5290	5290	0
76	20240911	184100	244260810	5290	5290	5290	5290	0
77	20240911	184000	244260810	5290	5290	5290	5290	0
78	20240911	183900	244260810	5290	5290	5290	5290	0
79	20240911	183800	244260810	5290	5290	5290	5290	0
80	20240911	183700	244260810	5290	5290	5290	5290	0
81	20240911	183600	244260810	5290	5290	5290	5290	0
82	20240911	183500	244260810	5290	5290	5290	5290	0
83	20240911	183400	244260810	5290	5290	5290	5290	0
84	20240911	183300	244260810	5290	5290	5290	5290	0
85	20240911	183200	244260810	5290	5290	5290	5290	0
86	20240911	183100	244260810	5290	5290	5290	5290	0
87	20240911	183000	244260810	5290	5290	5290	5290	0
88	20240911	182900	244260810	5290	5290	5290	5290	0
89	20240911	182800	244260810	5290	5290	5290	5290	0
90	20240911	182700	244260810	5290	5290	5290	5290	0
91	20240911	182600	244260810	5290	5290	5290	5290	0
92	20240911	182500	244260810	5290	5290	5290	5290	1564
93	20240911	182400	244260810	5290	5290	5290	5290	0
94	20240911	182300	244260810	5290	5290	5290	5290	0
95	20240911	182200	244260810	5290	5290	5290	5290	0
96	20240911	182100	244260810	5290	5290	5290	5290	0
97	20240911	182000	244260810	5290	5290	5290	5290	0
98	20240911	181900	244260810	5290	5290	5290	5290	0
99	20240911	181800	244260810	5290	5290	5290	5290	0
100	20240911	181700	244260810	5290	5290	5290	5290	0
101	20240911	181600	244260810	5290	5290	5290	5290	0
102	20240911	181500	244260810	5290	5290	5290	5290	0
103	20240911	181400	244260810	5290	5290	5290	5290	0
104	20240911	181300	244260810	5290	5290	5290	5290	0
105	20240911	181200	244260810	5290	5290	5290	5290	0
106	20240911	181100	244260810	5290	5290	5290	5290	0
107	20240911	181000	244260810	5290	5290	5290	5290	0
108	20240911	180900	244260810	5290	5290	5290	5290	0
109	20240911	180800	244260810	5290	5290	5290	5290	0
110	20240911	180700	244260810	5290	5290	5290	5290	0
111	20240911	180600	244260810	5290	5290	5290	5290	0
112	20240911	180500	244260810	5290	5290	5290	5290	0
113	20240911	180400	244260810	5290	5290	5290	5290	0
114	20240911	180300	244260810	5290	5290	5290	5290	0
115	20240911	180200	244260810	5290	5290	5290	5290	0
116	20240911	180100	244260810	5290	5290	5290	5290	0
117	20240911	180000	244260810	5290	5290	5290	5290	0
118	20240911	175900	244260810	5290	5290	5290	5290	0
119	20240911	175800	244260810	5290	5290	5290	5290	0
120	20240911	175700	244260810	5290	5290	5290	5290	0
121	20240911	175600	244260810	5290	5290	5290	5290	0
122	20240911	175500	244260810	5290	5290	5290	5290	1564
123	20240911	175400	244260810	5290	5290	5290	5290	0
124	20240911	175300	244260810	5290	5290	5290	5290	0
125	20240911	175200	244260810	5290	5290	5290	5290	0
126	20240911	175100	244260810	5290	5290	5290	5290	0
127	20240911	175000	244260810	5290	5290	5290	5290	0
128	20240911	174900	244260810	5290	5290	5290	5290	0
129	20240911	174800	244260810	5290	5290	5290	5290	0
130	20240911	174700	244260810	5290	5290	5290	5290	0
131	20240911	174600	244260810	5290	5290	5290	5290	0
132	20240911	174500	244260810	5290	5290	5290	5290	0
133	20240911	174400	244260810	5290	5290	5290	5290	0
134	20240911	174300	244260810	5290	5290	5290	5290	0
135	20240911	174200	244260810	5290	5290	5290	5290	0
136	20240911	174100	244260810	5290	5290	5290	5290	0
137	20240911	174000	244260810	5290	5290	5290	5290	0
138	20240911	173900	244260810	5290	5290	5290	5290	0
139	20240911	173800	244260810	5290	5290	5290	5290	0
140	20240911	173700	244260810	5290	5290	5290	5290	0
141	20240911	173600	244260810	5290	5290	5290	5290	0
142	20240911	173500	244260810	5290	5290	5290	5290	0
143	20240911	173400	244260810	5290	5290	5290	5290	0
144	20240911	173300	244260810	5290	5290	5290	5290	0
145	20240911	173200	244260810	5290	5290	5290	5290	0
146	20240911	173100	244260810	5290	5290	5290	5290	0
147	20240911	173000	244260810	5290	5290	5290	5290	0
148	20240911	172900	244260810	5290	5290	5290	5290	0
149	20240911	172800	244260810	5290	5290	5290	5290	0
150	20240911	172700	244260810	5290	5290	5290	5290	0
151	20240911	172600	244260810	5290	5290	5290	5290	0
152	20240911	172500	244260810	5290	5290	5290	5290	1564
153	20240911	172400	244260810	5290	5290	5290	5290	0
154	20240911	172300	244260810	5290	5290	5290	5290	0
155	20240911	172200	244260810	5290	5290	5290	5290	0
156	20240911	172100	244260810	5290	5290	5290	5290	0
157	20240911	172000	244260810	5290	5290	5290	5290	0
158	20240911	171900	244260810	5290	5290	5290	5290	0
159	20240911	171800	244260810	5290	5290	5290	5290	0
160	20240911	171700	244260810	5290	5290	5290	5290	0
161	20240911	171600	244260810	5290	5290	5290	5290	0
162	20240911	171500	244260810	5290	5290	5290	5290	0
163	20240911	171400	244260810	5290	5290	5290	5290	0
164	20240911	171300	244260810	5290	5290	5290	5290	0
165	20240911	171200	244260810	5290	5290	5290	5290	0
166	20240911	171100	244260810	5290	5290	5290	5290	0
167	20240911	171000	244260810	5290	5290	5290	5290	0
168	20240911	170900	244260810	5290	5290	5290	5290	0
169	20240911	170800	244260810	5290	5290	5290	5290	0
170	20240911	170700	244260810	5290	5290	5290	5290	0
171	20240911	170600	244260810	5290	5290	5290	5290	0
172	20240911	170500	244260810	5290	5290	5290	5290	0
173	20240911	170400	244260810	5290	5290	5290	5290	0
174	20240911	170300	244260810	5290	5290	5290	5290	0
175	20240911	170200	244260810	5290	5290	5290	5290	0
176	20240911	170100	244260810	5290	5290	5290	5290	0
177	20240911	170000	244260810	5290	5290	5290	5290	0
178	20240911	165900	244260810	5290	5290	5290	5290	0
179	20240911	165800	244260810	5290	5290	5290	5290	0
180	20240911	165700	244260810	5290	5290	5290	5290	0
181	20240911	165600	244260810	5290	5290	5290	5290	0
182	20240911	165500	244260810	5290	5290	5290	5290	1564
183	20240911	165400	244260810	5290	5290	5290	5290	0
184	20240911	165300	244260810	5290	5290	5290	5290	0
185	20240911	165200	244260810	5290	5290	5290	5290	0
186	20240911	165100	244260810	5290	5290	5290	5290	0
187	20240911	165000	244260810	5290	5290	5290	5290	0
188	20240911	164900	244260810	5290	5290	5290	5290	0
189	20240911	164800	244260810	5290	5290	5290	5290	0
190	20240911	164700	244260810	5290	5290	5290	5290	0
191	20240911	164600	244260810	5290	5290	5290	5290	0
192	20240911	164500	244260810	5290	5290	5290	5290	0
193	20240911	164400	244260810	5290	5290	5290	5290	0
194	20240911	164300	244260810	5290	5290	5290	5290	0
195	20240911	164200	244260810	5290	5290	5290	5290	0
196	20240911	164100	244260810	5290	5290	5290	5290	0
197	20240911	164000	244260810	5290	5290	5290	5290	0
198	20240911	163900	244260810	5290	5290	5290	5290	0
199	20240911	163800	244260810	5290	5290	5290	5290	0
200	20240911	163700	244260810	5290	5290	5290	5290	0
201	20240911	163600	244260810	5290	5290	5290	5290	0
202	20240911	163500	244260810	5290	5290	5290	5290	0
203	20240911	163400	244260810	5290	5290	5290	5290	0
204	20240911	163300	244260810	5290	5290	5290	5290	0
205	20240911	163200	244260810	5290	5290	5290	5290	0
206	20240911	163100	244260810	5290	5290	5290	5290	0
207	20240911	163000	244260810	5290	5290	5290	5290	0
208	20240911	162900	244260810	5290	5290	5290	5290	0
209	20240911	162800	244260810	5290	5290	5290	5290	0
210	20240911	162700	244260810	5290	5290	5290	5290	0
211	20240911	162600	244260810	5290	5290	5290	5290	0
212	20240911	162500	244260810	5290	5290	5290	5290	1564
213	20240911	162400	244260810	5290	5290	5290	5290	0
214	20240911	162300	244260810	5290	5290	5290	5290	0
215	20240911	162200	244260810	5290	5290	5290	5290	0
216	20240911	162100	244260810	5290	5290	5290	5290	0
217	20240911	162000	244260810	5290	5290	5290	5290	0
218	20240911	161900	244260810	5290	5290	5290	5290	0
219	20240911	161800	244260810	5290	5290	5290	5290	0
220	20240911	161700	244260810	5290	5290	5290	5290	0
221	20240911	161600	244260810	5290	5290	5290	5290	0
222	20240911	161500	244260810	5290	5290	5290	5290	0
223	20240911	161400	244260810	5290	5290	5290	5290	0
224	20240911	161300	244260810	5290	5290	5290	5290	0
225	20240911	161200	244260810	5290	5290	5290	5290	0
226	20240911	161100	244260810	5290	5290	5290	5290	0
227	20240911	161000	244260810	5290	5290	5290	5290	0
228	20240911	160900	244260810	5290	5290	5290	5290	0
229	20240911	160800	244260810	5290	5290	5290	5290	0
230	20240911	160700	244260810	5290	5290	5290	5290	0
231	20240911	160600	244260810	5290	5290	5290	5290	0
232	20240911	160500	244260810	5290	5290	5290	5290	0
233	20240911	160400	244260810	5290	5290	5290	5290	0
234	20240911	160300	244260810	5290	5290	5290	5290	0
235	20240911	160200	244260810	5290	5290	5290	5290	0
236	20240911	160100	244260810	5290	5290	5290	5290	0
237	20240911	160000	244260810	5290	5290	5290	5290	0
238	20240911	155900	244260810	5290	5290	5290	5290	0
239	20240911	155800	244260810	5290	5290	5290	5290	0
240	20240911	155700	244260810	5290	5290	5290	5290	0
241	20240911	155600	244260810	5290	5290	5290	5290	0
242	20240911	155500	244260810	5290	5290	5290	5290	1564
243	20240911	155400	244260810	5290	5290	5290	5290	0
244	20240911	155300	244260810	5290	5290	5290	5290	0
245	20240911	155200	244260810	5290	5290	5290	5290	0
246	20240911	155100	244260810	5290	5290	5290	5290	0
247	20240911	155000	244260810	5290	5290	5290	5290	0
248	20240911	154900	244260810	5290	5290	5290	5290	0
249	20240911	154800	244260810	5290	5290	5290	5290	0
250	20240911	154700	244260810	5290	5290	5290	5290	0
251	20240911	154600	244260810	5290	5290	5290	5290	0
252	20240911	154500	244260810	5290	5290	5290	5290	0
253	20240911	154400	244260810	5290	5290	5290	5290	0
254	20240911	154300	244260810	5290	5290	5290	5290	0
255	20240911	154200	244260810	5290	5290	5290	5290	0
256	20240911	154100	244260810	5290	5290	5290	5290	0
257	20240911	154000	244260810	5290	5290	5290	5290	0
258	20240911	153900	244260810	5290	5290	5290	5290	0
259	20240911	153800	244260810	5290	5290	5290	5290	0
260	20240911	153700	244260810	5290	5290	5290	5290	0
261	20240911	153600	244260810	5290	5290	5290	5290	0
262	20240911	153500	244260810	5290	5290	5290	5290	0
263	20240911	153400	244260810	5290	5290	5290	5290	0
264	20240911	153300	244260810	5290	5290	5290	5290	0
265	20240911	153200	244260810	5290	5290	5290	5290	0
266	20240911	153100	244260810	5290	5290	5290	5290	0
267	20240911	153000	244260810	5290	5290	5290	5290	1564
268	20240911	152900	235987250	5290	5290	5290	5290	0
269	20240911	152800	235987250	5290	5290	5290	5290	0
270	20240911	152700	235987250	5290	5290	5290	5290	0
271	20240911	152600	235987250	5290	5290	5290	5290	0
272	20240911	152500	235987250	5290	5290	5290	5290	0
273	20240911	152400	235987250	5290	5290	5290	5290	0
274	20240911	152300	235987250	5290	5290	5290	5290	0
275	20240911	152200	235987250	5290	5290	5290	5290	0
276	20240911	152100	235987250	5290	5290	5290	5290	0
277	20240911	152000	235987250	5290	5290	5290	5290	0
278	20240911	151900	235987250	5290	5290	5290	5290	28
279	20240911	151800	235839130	5290	5290	5290	5290	0
280	20240911	151700	235839130	5290	5260	5290	5260	41
281	20240911	151600	235623440	5260	5260	5260	5260	70
282	20240911	151500	235255240	5260	5280	5280	5260	193
283	20240911	151400	234236340	5280	5280	5280	5280	781
284	20240911	151300	230112660	5280	5280	5280	5260	32
285	20240911	151200	229944040	5280	5260	5280	5260	181
286	20240911	151100	228990360	5260	5260	5260	5260	84
287	20240911	151000	228548520	5280	5290	5290	5280	3184
288	20240911	150900	211736530	5290	5290	5290	5290	0
289	20240911	150800	211736530	5290	5280	5290	5280	204
290	20240911	150700	210657870	5280	5270	5280	5270	467
291	20240911	150600	208192370	5280	5280	5280	5280	159
292	20240911	150500	207352850	5270	5270	5270	5270	50
293	20240911	150400	207089350	5280	5280	5280	5280	16
294	20240911	150300	207004870	5280	5270	5280	5270	185
295	20240911	150200	206029390	5280	5280	5280	5280	45
296	20240911	150100	205791790	5270	5280	5280	5270	131
297	20240911	150000	205101250	5280	5280	5280	5280	0
298	20240911	145900	205101250	5280	5270	5280	5270	144
299	20240911	145800	204341800	5270	5260	5270	5260	113
300	20240911	145700	203746390	5260	5270	5280	5260	494
301	20240911	145600	201143010	5270	5270	5280	5270	119
302	20240911	145500	200515390	5270	5270	5270	5270	22
303	20240911	145400	200399450	5280	5270	5280	5260	309
304	20240911	145300	198770540	5280	5270	5280	5270	128
305	20240911	145200	198095300	5270	5280	5280	5270	171
306	20240911	145100	197192570	5280	5280	5280	5270	499
307	20240911	145000	194558080	5270	5270	5270	5270	21
308	20240911	144900	194447410	5280	5270	5280	5270	152
309	20240911	144800	193645500	5280	5270	5280	5270	300
310	20240911	144700	192062250	5280	5270	5280	5270	256
311	20240911	144600	190710650	5270	5280	5280	5270	410
312	20240911	144500	188545970	5270	5270	5270	5270	68
313	20240911	144400	188187610	5280	5270	5280	5270	130
314	20240911	144300	187502130	5280	5270	5280	5270	52
315	20240911	144200	187227720	5260	5260	5280	5260	249
316	20240911	144100	185914870	5270	5260	5270	5260	152
317	20240911	144000	185113880	5260	5270	5270	5260	39
318	20240911	143900	184908450	5280	5270	5280	5270	45
319	20240911	143800	184671060	5270	5260	5270	5260	70
320	20240911	143700	184302260	5280	5270	5280	5270	216
321	20240911	143600	183162440	5270	5270	5270	5260	102
322	20240911	143500	182625060	5270	5270	5270	5270	72
323	20240911	143400	182245620	5270	5270	5280	5270	208
324	20240911	143300	181148950	5270	5260	5270	5260	136
325	20240911	143200	180433330	5270	5260	5270	5260	188
326	20240911	143100	179442620	5260	5280	5280	5260	103
327	20240911	143000	178898880	5260	5270	5280	5260	233
328	20240911	142900	177671010	5270	5270	5270	5270	111
329	20240911	142800	177086040	5270	5270	5270	5260	325
330	20240911	142700	175373390	5270	5260	5280	5260	194
331	20240911	142600	174350610	5270	5260	5270	5260	65
332	20240911	142500	174008110	5260	5270	5270	5260	149
333	20240911	142400	173224330	5270	5260	5270	5260	116
334	20240911	142300	172613720	5270	5260	5270	5260	90
335	20240911	142200	172139520	5270	5270	5280	5270	343
336	20240911	142100	170328990	5270	5270	5280	5270	403
337	20240911	142000	168202480	5270	5280	5280	5270	101
338	20240911	141900	167669950	5280	5270	5280	5270	325
339	20240911	141800	165954150	5280	5280	5290	5280	464
340	20240911	141700	163501530	5270	5270	5270	5270	68
341	20240911	141600	163143170	5270	5270	5280	5260	3577
342	20240911	141500	144289690	5280	5280	5280	5270	188
343	20240911	141400	143297160	5280	5280	5280	5270	121
344	20240911	141300	142658430	5280	5270	5280	5270	229
345	20240911	141200	141450640	5280	5280	5290	5280	205
346	20240911	141100	140367990	5280	5280	5280	5280	67
347	20240911	141000	140014230	5280	5280	5280	5280	246
348	20240911	140900	138715350	5280	5270	5280	5270	198
349	20240911	140800	137670570	5280	5280	5280	5280	184
350	20240911	140700	136699050	5280	5290	5290	5270	63
351	20240911	140600	136365920	5270	5280	5280	5270	200
352	20240911	140500	135310560	5280	5280	5280	5280	60
353	20240911	140400	134993760	5280	5280	5280	5280	66
354	20240911	140300	134645280	5280	5280	5290	5280	208
355	20240911	140200	133546430	5280	5270	5280	5270	131
356	20240911	140100	132855300	5270	5280	5280	5270	201
357	20240911	140000	131795230	5280	5280	5280	5280	211
358	20240911	135900	130681150	5290	5280	5290	5280	113
359	20240911	135800	130084000	5280	5280	5290	5280	117
360	20240911	135700	129465900	5280	5270	5290	5270	111
361	20240911	135600	128879470	5270	5270	5270	5270	128
362	20240911	135500	128204910	5270	5270	5270	5270	13
363	20240911	135400	128136400	5290	5260	5290	5260	333
364	20240911	135300	126376290	5280	5270	5280	5270	513
365	20240911	135200	123667700	5270	5270	5280	5270	475
366	20240911	135100	121162320	5270	5270	5270	5270	88
367	20240911	135000	120698560	5260	5270	5270	5260	61
368	20240911	134900	120377200	5290	5280	5290	5270	328
369	20240911	134800	118643340	5290	5280	5290	5270	2593
370	20240911	134700	104950770	5290	5270	5290	5270	488
371	20240911	134600	102372690	5270	5270	5270	5270	141
372	20240911	134500	101629620	5280	5270	5280	5270	37
373	20240911	134400	101434470	5280	5270	5280	5270	103
374	20240911	134300	100891340	5280	5270	5280	5270	52
375	20240911	134200	100616930	5270	5270	5280	5270	124
376	20240911	134100	99963330	5270	5270	5270	5270	10
377	20240911	134000	99910630	5280	5270	5280	5270	32
378	20240911	133900	99741870	5280	5270	5280	5270	59
379	20240911	133800	99430740	5270	5270	5280	5270	34
380	20240911	133700	99251420	5270	5280	5280	5270	42
381	20240911	133600	99029810	5270	5270	5270	5270	37
382	20240911	133500	98834820	5280	5270	5280	5270	196
383	20240911	133400	97799990	5270	5270	5280	5270	86
384	20240911	133300	97346530	5270	5270	5280	5270	32
385	20240911	133200	97177790	5270	5260	5270	5260	91
386	20240911	133100	96698830	5270	5270	5270	5270	16
387	20240911	133000	96614510	5280	5280	5280	5270	310
388	20240911	132900	94977830	5290	5280	5290	5270	240
389	20240911	132800	93710120	5280	5280	5290	5280	179
390	20240911	132700	92764110	5280	5280	5280	5280	181
391	20240911	132600	91808430	5270	5270	5270	5270	10
392	20240911	132500	91755730	5290	5280	5290	5270	404
393	20240911	132400	89621020	5290	5280	5290	5280	220
394	20240911	132300	88457620	5280	5280	5280	5280	201
395	20240911	132200	87396340	5280	5280	5280	5280	310
396	20240911	132100	85759540	5270	5270	5270	5270	21
397	20240911	132000	85648870	5280	5280	5290	5280	2143
398	20240911	131900	74332460	5280	5270	5280	5270	50
399	20240911	131800	74068660	5270	5270	5280	5270	99
400	20240911	131700	73546830	5280	5270	5280	5270	20
401	20240911	131600	73441280	5270	5270	5270	5270	15
402	20240911	131500	73362230	5280	5270	5280	5270	117
403	20240911	131400	72745340	5280	5270	5280	5270	32
404	20240911	131300	72576590	5270	5280	5280	5270	15
405	20240911	131200	72497450	5270	5280	5280	5270	33
406	20240911	131100	72323320	5270	5270	5270	5270	41
407	20240911	131000	72107250	5290	5270	5290	5270	131
408	20240911	130900	71415300	5270	5260	5270	5260	25
409	20240911	130800	71283720	5260	5260	5270	5260	31
410	20240911	130700	71120550	5260	5260	5270	5260	37
411	20240911	130600	70925860	5260	5260	5260	5260	10
412	20240911	130500	70873260	5280	5280	5300	5280	698
413	20240911	130400	67179640	5290	5260	5290	5260	1020
414	20240911	130300	61785210	5260	5260	5260	5260	6
415	20240911	130200	61753650	5260	5260	5270	5260	74
416	20240911	130100	61364290	5260	5260	5260	5260	26
417	20240911	130000	61227530	5270	5260	5270	5260	18
418	20240911	125900	61132730	5260	5260	5260	5260	10
419	20240911	125800	61080130	5290	5280	5290	5280	15
420	20240911	125700	61000790	5280	5280	5280	5280	31
421	20240911	125600	60837110	5280	5280	5280	5280	0
422	20240911	125500	60837110	5280	5280	5280	5280	154
423	20240911	125400	60023990	5280	5280	5280	5280	760
424	20240911	125300	56011190	5280	5280	5280	5280	13
425	20240911	125200	55942550	5260	5270	5270	5260	60
426	20240911	125100	55626370	5280	5280	5280	5280	3
427	20240911	125000	55610530	5280	5280	5280	5280	0
428	20240911	124900	55610530	5280	5280	5280	5280	0
429	20240911	124800	55610530	5280	5270	5280	5270	63
430	20240911	124700	55278390	5270	5270	5270	5270	2
431	20240911	124600	55267850	5270	5270	5270	5270	13
432	20240911	124500	55199340	5260	5260	5260	5260	65
433	20240911	124400	54857440	5270	5270	5270	5270	4
434	20240911	124300	54836360	5260	5260	5260	5260	0
435	20240911	124200	54836360	5260	5270	5270	5260	19
436	20240911	124100	54736290	5270	5270	5270	5270	0
437	20240911	124000	54736290	5270	5270	5270	5270	0
438	20240911	123900	54736290	5270	5270	5270	5270	65
439	20240911	123800	54393740	5260	5260	5260	5260	0
440	20240911	123700	54393740	5260	5260	5260	5260	326
441	20240911	123600	52678980	5260	5260	5260	5260	167
442	20240911	123500	51800560	5260	5260	5260	5260	155
443	20240911	123400	50985260	5260	5260	5260	5260	0
444	20240911	123300	50985260	5260	5260	5260	5260	7
445	20240911	123200	50948440	5260	5260	5260	5260	5
446	20240911	123100	50922140	5260	5260	5260	5260	29
447	20240911	123000	50769600	5260	5260	5260	5260	10
448	20240911	122900	50717000	5260	5260	5260	5260	41
449	20240911	122800	50501340	5260	5260	5260	5260	558
450	20240911	122700	47566260	5280	5280	5280	5280	0
451	20240911	122600	47566260	5280	5280	5280	5280	12
452	20240911	122500	47502900	5260	5260	5260	5260	0
453	20240911	122400	47502900	5260	5280	5280	5260	59
454	20240911	122300	47192480	5270	5270	5270	5270	1
455	20240911	122200	47187210	5280	5280	5280	5280	8
456	20240911	122100	47144970	5270	5270	5270	5270	1
457	20240911	122000	47139700	5260	5270	5270	5260	36
458	20240911	121900	46950300	5280	5280	5280	5280	6
459	20240911	121800	46918620	5280	5280	5280	5280	0
460	20240911	121700	46918620	5280	5270	5280	5260	82
461	20240911	121600	46486750	5270	5270	5270	5270	1
462	20240911	121500	46481480	5270	5280	5280	5270	529
463	20240911	121400	43692640	5270	5270	5270	5270	0
464	20240911	121300	43692640	5270	5280	5280	5270	70
465	20240911	121200	43323700	5280	5280	5280	5280	0
466	20240911	121100	43323700	5280	5280	5280	5280	5
467	20240911	121000	43297300	5280	5270	5280	5270	83
468	20240911	120900	42859730	5280	5280	5280	5280	0
469	20240911	120800	42859730	5280	5280	5280	5280	14
470	20240911	120700	42785810	5270	5270	5270	5270	0
471	20240911	120600	42785810	5270	5280	5280	5270	71
472	20240911	120500	42411610	5280	5280	5280	5280	0
473	20240911	120400	42411610	5280	5280	5280	5280	15
474	20240911	120300	42332410	5260	5260	5260	5260	67
475	20240911	120200	41979990	5280	5280	5280	5280	0
476	20240911	120100	41979990	5280	5280	5280	5280	13
477	20240911	120000	41911350	5280	5280	5280	5280	0
478	20240911	115900	41911350	5280	5270	5280	5270	157
479	20240911	115800	41083670	5280	5280	5280	5280	0
480	20240911	115700	41083670	5280	5280	5280	5280	14
481	20240911	115600	41009750	5260	5260	5260	5260	0
482	20240911	115500	41009750	5260	5280	5280	5260	71
483	20240911	115400	40636130	5280	5280	5280	5280	0
484	20240911	115300	40636130	5280	5280	5280	5280	0
485	20240911	115200	40636130	5280	5260	5280	5260	87
486	20240911	115100	40178110	5280	5280	5280	5280	0
487	20240911	115000	40178110	5280	5280	5280	5280	34
488	20240911	114900	39998590	5260	5260	5260	5260	0
489	20240911	114800	39998590	5260	5280	5280	5260	169
490	20240911	114700	39109590	5280	5280	5280	5280	0
491	20240911	114600	39109590	5280	5280	5280	5280	14
492	20240911	114500	39035670	5260	5270	5270	5260	67
493	20240911	114400	38683050	5290	5290	5290	5290	3
494	20240911	114300	38667180	5290	5290	5290	5290	2
495	20240911	114200	38656600	5290	5290	5290	5290	0
496	20240911	114100	38656600	5290	5270	5290	5270	82
497	20240911	114000	38224140	5290	5290	5290	5290	0
498	20240911	113900	38224140	5290	5290	5290	5290	15
499	20240911	113800	38144790	5270	5270	5270	5270	68
500	20240911	113700	37786430	5290	5290	5290	5290	3
501	20240911	113600	37770560	5290	5290	5290	5290	0
502	20240911	113500	37770560	5290	5290	5290	5290	16
503	20240911	113400	37685920	5270	5270	5270	5270	66
504	20240911	113300	37338100	5290	5290	5290	5290	0
505	20240911	113200	37338100	5290	5290	5290	5290	14
506	20240911	113100	37264040	5270	5270	5270	5270	0
507	20240911	113000	37264040	5270	5290	5290	5270	70
508	20240911	112900	36895080	5290	5290	5290	5290	0
509	20240911	112800	36895080	5290	5290	5290	5290	15
510	20240911	112700	36815730	5270	5270	5270	5270	66
511	20240911	112600	36467910	5290	5290	5290	5290	9
512	20240911	112500	36420300	5290	5290	5290	5290	0
513	20240911	112400	36420300	5290	5290	5290	5290	0
514	20240911	112300	36420300	5290	5280	5290	5280	252
515	20240911	112200	35089290	5290	5290	5290	5290	0
516	20240911	112100	35089290	5290	5290	5290	5290	18
517	20240911	112000	34994070	5270	5270	5270	5270	66
518	20240911	111900	34646250	5290	5290	5290	5290	24
519	20240911	111800	34519290	5280	5280	5280	5280	0
520	20240911	111700	34519290	5280	5290	5290	5280	119
521	20240911	111600	33890820	5270	5270	5270	5270	65
522	20240911	111500	33548270	5290	5290	5290	5290	0
523	20240911	111400	33548270	5290	5290	5290	5290	12
524	20240911	111300	33484790	5270	5280	5280	5270	56
525	20240911	111200	33189130	5300	5300	5300	5300	4
526	20240911	111100	33167930	5300	5300	5300	5300	0
527	20240911	111000	33167930	5300	5290	5300	5290	124
528	20240911	110900	32511760	5280	5280	5280	5280	1
529	20240911	110800	32506480	5300	5300	5300	5300	1
530	20240911	110700	32501180	5280	5280	5280	5280	0
531	20240911	110600	32501180	5280	5280	5280	5280	0
532	20240911	110500	32501180	5280	5280	5280	5280	2
533	20240911	110400	32490620	5280	5280	5280	5280	40
534	20240911	110300	32279420	5280	5280	5280	5280	287
535	20240911	110200	30764060	5280	5280	5280	5280	50
536	20240911	110100	30500060	5290	5290	5290	5290	87
537	20240911	110000	30039830	5290	5290	5290	5290	0
538	20240911	105900	30039830	5290	5280	5290	5280	431
539	20240911	105800	27762380	5280	5280	5280	5280	344
540	20240911	105700	25946060	5300	5300	5300	5300	0
541	20240911	105600	25946060	5300	5300	5300	5300	32
542	20240911	105500	25776460	5300	5300	5300	5300	0
543	20240911	105400	25776460	5300	5290	5300	5290	966
544	20240911	105300	20664710	5300	5300	5300	5300	0
545	20240911	105200	20664710	5300	5300	5300	5300	0
546	20240911	105100	20664710	5300	5300	5300	5300	0
547	20240911	105000	20664710	5300	5300	5300	5300	0
548	20240911	104900	20664710	5300	5300	5300	5300	0
549	20240911	104800	20664710	5300	5300	5300	5300	0
550	20240911	104700	20664710	5300	5300	5300	5300	0
551	20240911	104600	20664710	5300	5300	5300	5300	0
552	20240911	104500	20664710	5300	5300	5300	5300	1
553	20240911	104400	20659410	5300	5300	5300	5300	0
554	20240911	104300	20659410	5300	5300	5300	5300	3
555	20240911	104200	20643510	5290	5290	5290	5290	11
556	20240911	104100	20585320	5300	5300	5300	5300	3
557	20240911	104000	20569420	5300	5300	5300	5300	0
558	20240911	103900	20569420	5300	5300	5300	5300	16
559	20240911	103800	20484620	5300	5300	5300	5300	2
560	20240911	103700	20474020	5300	5300	5300	5300	0
561	20240911	103600	20474020	5300	5300	5300	5300	78
562	20240911	103500	20060620	5290	5290	5290	5290	389
563	20240911	103400	18002810	5300	5300	5300	5300	0
564	20240911	103300	18002810	5300	5300	5300	5300	0
565	20240911	103200	18002810	5300	5300	5300	5300	0
566	20240911	103100	18002810	5300	5300	5300	5300	0
567	20240911	103000	18002810	5300	5300	5300	5300	0
568	20240911	102900	18002810	5300	5300	5300	5300	0
569	20240911	102800	18002810	5300	5300	5300	5300	0
570	20240911	102700	18002810	5300	5300	5300	5300	0
571	20240911	102600	18002810	5300	5300	5300	5300	0
572	20240911	102500	18002810	5300	5300	5300	5300	0
573	20240911	102400	18002810	5300	5300	5300	5300	0
574	20240911	102300	18002810	5300	5300	5300	5300	0
575	20240911	102200	18002810	5300	5300	5300	5300	0
576	20240911	102100	18002810	5300	5300	5300	5300	0
577	20240911	102000	18002810	5300	5300	5300	5300	0
578	20240911	101900	18002810	5300	5300	5300	5300	0
579	20240911	101800	18002810	5300	5300	5300	5300	1
580	20240911	101700	17997510	5290	5290	5290	5290	1
581	20240911	101600	17992220	5300	5300	5300	5300	0
582	20240911	101500	17992220	5300	5300	5300	5300	0
583	20240911	101400	17992220	5300	5300	5300	5300	0
584	20240911	101300	17992220	5300	5300	5300	5300	0
585	20240911	101200	17992220	5300	5300	5300	5300	0
586	20240911	101100	17992220	5300	5300	5300	5300	0
587	20240911	101000	17992220	5300	5300	5300	5300	0
588	20240911	100900	17992220	5300	5300	5300	5300	2
589	20240911	100800	17981620	5300	5300	5300	5300	0
590	20240911	100700	17981620	5300	5300	5300	5300	6
591	20240911	100600	17949820	5290	5290	5290	5290	14
592	20240911	100500	17875760	5300	5290	5300	5290	38
593	20240911	100400	17674560	5300	5300	5300	5300	2
594	20240911	100300	17663960	5300	5300	5300	5300	66
595	20240911	100200	17314160	5290	5290	5290	5290	330
596	20240911	100100	15568460	5300	5300	5300	5300	0
597	20240911	100000	15568460	5300	5300	5300	5300	1
598	20240911	095900	15563160	5300	5300	5300	5300	0
599	20240911	095800	15563160	5300	5300	5300	5300	586
600	20240911	095700	12457360	5290	5290	5290	5290	0
601	20240911	095600	12457360	5290	5290	5290	5290	0
602	20240911	095500	12457360	5290	5290	5290	5290	523
603	20240911	095400	9690690	5300	5300	5300	5300	0
604	20240911	095300	9690690	5300	5300	5300	5300	0
605	20240911	095200	9690690	5300	5300	5300	5300	0
606	20240911	095100	9690690	5300	5300	5300	5300	0
607	20240911	095000	9690690	5300	5300	5300	5300	0
608	20240911	094900	9690690	5300	5300	5300	5300	0
609	20240911	094800	9690690	5300	5300	5300	5300	0
610	20240911	094700	9690690	5300	5300	5300	5300	19
611	20240911	094600	9589990	5290	5290	5290	5290	6
612	20240911	094500	9558250	5290	5290	5290	5290	187
613	20240911	094400	8569020	5290	5290	5290	5290	0
614	20240911	094300	8569020	5290	5290	5290	5290	0
615	20240911	094200	8569020	5290	5290	5290	5290	0
616	20240911	094100	8569020	5290	5290	5290	5290	0
617	20240911	094000	8569020	5290	5290	5290	5290	0
618	20240911	093900	8569020	5290	5290	5290	5290	0
619	20240911	093800	8569020	5290	5290	5290	5290	0
620	20240911	093700	8569020	5290	5290	5290	5290	200
621	20240911	093600	7511020	5300	5300	5300	5300	6
622	20240911	093500	7479220	5300	5300	5300	5300	2
623	20240911	093400	7468620	5300	5300	5300	5300	1
624	20240911	093300	7463320	5300	5300	5300	5300	0
625	20240911	093200	7463320	5300	5300	5300	5300	3
626	20240911	093100	7447420	5300	5300	5300	5300	2
627	20240911	093000	7436820	5290	5290	5290	5290	1
628	20240911	092900	7431530	5300	5300	5300	5300	53
629	20240911	092800	7150630	5300	5300	5300	5300	0
630	20240911	092700	7150630	5300	5300	5300	5300	80
631	20240911	092600	6726630	5300	5300	5300	5300	437
632	20240911	092500	4410530	5300	5300	5300	5300	0
633	20240911	092400	4410530	5300	5300	5300	5300	0
634	20240911	092300	4410530	5300	5300	5300	5300	0
635	20240911	092200	4410530	5300	5300	5300	5300	236
636	20240911	092100	3159730	5310	5300	5310	5300	223
637	20240911	092000	1977770	5310	5310	5310	5310	0
638	20240911	091900	1977770	5310	5310	5310	5310	0
639	20240911	091800	1977770	5310	5310	5310	5310	0
640	20240911	091700	1977770	5310	5300	5310	5300	222
641	20240911	091600	799270	5290	5290	5290	5290	0
642	20240911	091500	799270	5290	5290	5290	5290	0
643	20240911	091400	799270	5290	5290	5290	5290	0
644	20240911	091300	799270	5290	5290	5290	5290	0
645	20240911	091200	799270	5290	5290	5290	5290	1
646	20240911	091100	793980	5290	5290	5290	5290	1
647	20240911	091000	788690	5290	5300	5300	5290	49
648	20240911	090900	529000	5290	5290	5290	5290	0
649	20240911	090800	529000	5290	5290	5290	5290	0
650	20240911	090700	529000	5290	5290	5290	5290	12
651	20240911	090600	465520	5290	5290	5290	5290	65
652	20240911	090500	121670	5290	5290	5290	5290	23
653	20240911	090400	0	5290	5290	5290	5290	0
654	20240911	090300	0	5290	5290	5290	5290	0
655	20240911	090200	0	5290	5290	5290	5290	0
656	20240911	090100	0	5290	5290	5290	5290	0
657	20240911	090000	0	5290	5290	5290	5290	0