KissMeData/004980/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184400	375547190	8090	8090	8090	8090	1360
3	20240927	184300	375547190	8090	8090	8090	8090	0
4	20240927	184200	375547190	8090	8090	8090	8090	0
5	20240927	184100	375547190	8090	8090	8090	8090	0
6	20240927	184000	375547190	8090	8090	8090	8090	0
7	20240927	183900	375547190	8090	8090	8090	8090	0
8	20240927	183800	375547190	8090	8090	8090	8090	0
9	20240927	183700	375547190	8090	8090	8090	8090	0
10	20240927	183600	375547190	8090	8090	8090	8090	0
11	20240927	183500	375547190	8090	8090	8090	8090	0
12	20240927	183400	375547190	8090	8090	8090	8090	0
13	20240927	183300	375547190	8090	8090	8090	8090	0
14	20240927	183200	375547190	8090	8090	8090	8090	0
15	20240927	183100	375547190	8090	8090	8090	8090	0
16	20240927	183000	375547190	8090	8090	8090	8090	0
17	20240927	182900	375547190	8090	8090	8090	8090	0
18	20240927	182800	375547190	8090	8090	8090	8090	0
19	20240927	182700	375547190	8090	8090	8090	8090	0
20	20240927	182600	375547190	8090	8090	8090	8090	0
21	20240927	182500	375547190	8090	8090	8090	8090	0
22	20240927	182400	375547190	8090	8090	8090	8090	0
23	20240927	182300	375547190	8090	8090	8090	8090	0
24	20240927	182200	375547190	8090	8090	8090	8090	0
25	20240927	182100	375547190	8090	8090	8090	8090	0
26	20240927	182000	375547190	8090	8090	8090	8090	0
27	20240927	181900	375547190	8090	8090	8090	8090	0
28	20240927	181800	375547190	8090	8090	8090	8090	0
29	20240927	181700	375547190	8090	8090	8090	8090	0
30	20240927	181600	375547190	8090	8090	8090	8090	0
31	20240927	181500	375547190	8090	8090	8090	8090	0
32	20240927	181400	375547190	8090	8090	8090	8090	1360
33	20240927	181300	375547190	8090	8090	8090	8090	0
34	20240927	181200	375547190	8090	8090	8090	8090	0
35	20240927	181100	375547190	8090	8090	8090	8090	0
36	20240927	181000	375547190	8090	8090	8090	8090	0
37	20240927	180900	375547190	8090	8090	8090	8090	0
38	20240927	180800	375547190	8090	8090	8090	8090	0
39	20240927	180700	375547190	8090	8090	8090	8090	0
40	20240927	180600	375547190	8090	8090	8090	8090	0
41	20240927	180500	375547190	8090	8090	8090	8090	0
42	20240927	180400	375547190	8090	8090	8090	8090	0
43	20240927	180300	375547190	8090	8090	8090	8090	0
44	20240927	180200	375547190	8090	8090	8090	8090	0
45	20240927	180100	375547190	8090	8090	8090	8090	0
46	20240927	180000	375547190	8090	8090	8090	8090	0
47	20240927	175900	375547190	8090	8090	8090	8090	0
48	20240927	175800	375547190	8090	8090	8090	8090	0
49	20240927	175700	375547190	8090	8090	8090	8090	0
50	20240927	175600	375547190	8090	8090	8090	8090	0
51	20240927	175500	375547190	8090	8090	8090	8090	0
52	20240927	175400	375547190	8090	8090	8090	8090	0
53	20240927	175300	375547190	8090	8090	8090	8090	0
54	20240927	175200	375547190	8090	8090	8090	8090	0
55	20240927	175100	375547190	8090	8090	8090	8090	0
56	20240927	175000	375547190	8090	8090	8090	8090	0
57	20240927	174900	375547190	8090	8090	8090	8090	0
58	20240927	174800	375547190	8090	8090	8090	8090	0
59	20240927	174700	375547190	8090	8090	8090	8090	0
60	20240927	174600	375547190	8090	8090	8090	8090	0
61	20240927	174500	375547190	8090	8090	8090	8090	0
62	20240927	174400	375547190	8090	8090	8090	8090	1360
63	20240927	174300	375547190	8090	8090	8090	8090	0
64	20240927	174200	375547190	8090	8090	8090	8090	0
65	20240927	174100	375547190	8090	8090	8090	8090	0
66	20240927	174000	375547190	8090	8090	8090	8090	0
67	20240927	173900	375547190	8090	8090	8090	8090	0
68	20240927	173800	375547190	8090	8090	8090	8090	0
69	20240927	173700	375547190	8090	8090	8090	8090	0
70	20240927	173600	375547190	8090	8090	8090	8090	0
71	20240927	173500	375547190	8090	8090	8090	8090	0
72	20240927	173400	375547190	8090	8090	8090	8090	0
73	20240927	173300	375547190	8090	8090	8090	8090	0
74	20240927	173200	375547190	8090	8090	8090	8090	0
75	20240927	173100	375547190	8090	8090	8090	8090	0
76	20240927	173000	375547190	8090	8090	8090	8090	0
77	20240927	172900	375547190	8090	8090	8090	8090	0
78	20240927	172800	375547190	8090	8090	8090	8090	0
79	20240927	172700	375547190	8090	8090	8090	8090	0
80	20240927	172600	375547190	8090	8090	8090	8090	0
81	20240927	172500	375547190	8090	8090	8090	8090	0
82	20240927	172400	375547190	8090	8090	8090	8090	0
83	20240927	172300	375547190	8090	8090	8090	8090	0
84	20240927	172200	375547190	8090	8090	8090	8090	0
85	20240927	172100	375547190	8090	8090	8090	8090	0
86	20240927	172000	375547190	8090	8090	8090	8090	0
87	20240927	171900	375547190	8090	8090	8090	8090	0
88	20240927	171800	375547190	8090	8090	8090	8090	0
89	20240927	171700	375547190	8090	8090	8090	8090	0
90	20240927	171600	375547190	8090	8090	8090	8090	0
91	20240927	171500	375547190	8090	8090	8090	8090	0
92	20240927	171400	375547190	8090	8090	8090	8090	1360
93	20240927	171300	375547190	8090	8090	8090	8090	0
94	20240927	171200	375547190	8090	8090	8090	8090	0
95	20240927	171100	375547190	8090	8090	8090	8090	0
96	20240927	171000	375547190	8090	8090	8090	8090	0
97	20240927	170900	375547190	8090	8090	8090	8090	0
98	20240927	170800	375547190	8090	8090	8090	8090	0
99	20240927	170700	375547190	8090	8090	8090	8090	0
100	20240927	170600	375547190	8090	8090	8090	8090	0
101	20240927	170500	375547190	8090	8090	8090	8090	0
102	20240927	170400	375547190	8090	8090	8090	8090	0
103	20240927	170300	375547190	8090	8090	8090	8090	0
104	20240927	170200	375547190	8090	8090	8090	8090	0
105	20240927	170100	375547190	8090	8090	8090	8090	0
106	20240927	170000	375547190	8090	8090	8090	8090	0
107	20240927	165900	375547190	8090	8090	8090	8090	0
108	20240927	165800	375547190	8090	8090	8090	8090	0
109	20240927	165700	375547190	8090	8090	8090	8090	0
110	20240927	165600	375547190	8090	8090	8090	8090	0
111	20240927	165500	375547190	8090	8090	8090	8090	0
112	20240927	165400	375547190	8090	8090	8090	8090	0
113	20240927	165300	375547190	8090	8090	8090	8090	0
114	20240927	165200	375547190	8090	8090	8090	8090	0
115	20240927	165100	375547190	8090	8090	8090	8090	0
116	20240927	165000	375547190	8090	8090	8090	8090	0
117	20240927	164900	375547190	8090	8090	8090	8090	0
118	20240927	164800	375547190	8090	8090	8090	8090	0
119	20240927	164700	375547190	8090	8090	8090	8090	0
120	20240927	164600	375547190	8090	8090	8090	8090	0
121	20240927	164500	375547190	8090	8090	8090	8090	0
122	20240927	164400	375547190	8090	8090	8090	8090	1360
123	20240927	164300	375547190	8090	8090	8090	8090	0
124	20240927	164200	375547190	8090	8090	8090	8090	0
125	20240927	164100	375547190	8090	8090	8090	8090	0
126	20240927	164000	375547190	8090	8090	8090	8090	0
127	20240927	163900	375547190	8090	8090	8090	8090	0
128	20240927	163800	375547190	8090	8090	8090	8090	0
129	20240927	163700	375547190	8090	8090	8090	8090	0
130	20240927	163600	375547190	8090	8090	8090	8090	0
131	20240927	163500	375547190	8090	8090	8090	8090	0
132	20240927	163400	375547190	8090	8090	8090	8090	0
133	20240927	163300	375547190	8090	8090	8090	8090	0
134	20240927	163200	375547190	8090	8090	8090	8090	0
135	20240927	163100	375547190	8090	8090	8090	8090	0
136	20240927	163000	375547190	8090	8090	8090	8090	0
137	20240927	162900	375547190	8090	8090	8090	8090	0
138	20240927	162800	375547190	8090	8090	8090	8090	0
139	20240927	162700	375547190	8090	8090	8090	8090	0
140	20240927	162600	375547190	8090	8090	8090	8090	0
141	20240927	162500	375547190	8090	8090	8090	8090	0
142	20240927	162400	375547190	8090	8090	8090	8090	0
143	20240927	162300	375547190	8090	8090	8090	8090	0
144	20240927	162200	375547190	8090	8090	8090	8090	0
145	20240927	162100	375547190	8090	8090	8090	8090	0
146	20240927	162000	375547190	8090	8090	8090	8090	0
147	20240927	161900	375547190	8090	8090	8090	8090	0
148	20240927	161800	375547190	8090	8090	8090	8090	0
149	20240927	161700	375547190	8090	8090	8090	8090	0
150	20240927	161600	375547190	8090	8090	8090	8090	0
151	20240927	161500	375547190	8090	8090	8090	8090	0
152	20240927	161400	375547190	8090	8090	8090	8090	1360
153	20240927	161300	375547190	8090	8090	8090	8090	0
154	20240927	161200	375547190	8090	8090	8090	8090	0
155	20240927	161100	375547190	8090	8090	8090	8090	0
156	20240927	161000	375547190	8090	8090	8090	8090	0
157	20240927	160900	375547190	8090	8090	8090	8090	0
158	20240927	160800	375547190	8090	8090	8090	8090	0
159	20240927	160700	375547190	8090	8090	8090	8090	0
160	20240927	160600	375547190	8090	8090	8090	8090	0
161	20240927	160500	375547190	8090	8090	8090	8090	0
162	20240927	160400	375547190	8090	8090	8090	8090	0
163	20240927	160300	375547190	8090	8090	8090	8090	0
164	20240927	160200	375547190	8090	8090	8090	8090	0
165	20240927	160100	375547190	8090	8090	8090	8090	0
166	20240927	160000	375547190	8090	8090	8090	8090	0
167	20240927	155900	375547190	8090	8090	8090	8090	0
168	20240927	155800	375547190	8090	8090	8090	8090	0
169	20240927	155700	375547190	8090	8090	8090	8090	0
170	20240927	155600	375547190	8090	8090	8090	8090	0
171	20240927	155500	375547190	8090	8090	8090	8090	0
172	20240927	155400	375547190	8090	8090	8090	8090	0
173	20240927	155300	375547190	8090	8090	8090	8090	0
174	20240927	155200	375547190	8090	8090	8090	8090	0
175	20240927	155100	375547190	8090	8090	8090	8090	0
176	20240927	155000	375547190	8090	8090	8090	8090	0
177	20240927	154900	375547190	8090	8090	8090	8090	0
178	20240927	154800	375547190	8090	8090	8090	8090	0
179	20240927	154700	375547190	8090	8090	8090	8090	0
180	20240927	154600	375547190	8090	8090	8090	8090	0
181	20240927	154500	375547190	8090	8090	8090	8090	0
182	20240927	154400	375547190	8090	8090	8090	8090	1360
183	20240927	154300	375547190	8090	8090	8090	8090	0
184	20240927	154200	375547190	8090	8090	8090	8090	0
185	20240927	154100	375547190	8090	8090	8090	8090	0
186	20240927	154000	375547190	8090	8090	8090	8090	0
187	20240927	153900	375547190	8090	8090	8090	8090	0
188	20240927	153800	375547190	8090	8090	8090	8090	0
189	20240927	153700	375547190	8090	8090	8090	8090	0
190	20240927	153600	375547190	8090	8090	8090	8090	0
191	20240927	153500	375547190	8090	8090	8090	8090	0
192	20240927	153400	375547190	8090	8090	8090	8090	0
193	20240927	153300	375547190	8090	8090	8090	8090	0
194	20240927	153200	375547190	8090	8090	8090	8090	0
195	20240927	153100	375547190	8090	8090	8090	8090	0
196	20240927	153000	375547190	8090	8090	8090	8090	1360
197	20240927	152900	364544790	8110	8110	8110	8110	0
198	20240927	152800	364544790	8110	8110	8110	8110	0
199	20240927	152700	364544790	8110	8110	8110	8110	0
200	20240927	152600	364544790	8110	8110	8110	8110	0
201	20240927	152500	364544790	8110	8110	8110	8110	0
202	20240927	152400	364544790	8110	8110	8110	8110	0
203	20240927	152300	364544790	8110	8110	8110	8110	0
204	20240927	152200	364544790	8110	8110	8110	8110	0
205	20240927	152100	364544790	8110	8110	8110	8110	0
206	20240927	152000	364544790	8110	8110	8110	8110	0
207	20240927	151900	364544790	8110	8090	8110	8090	969
208	20240927	151800	356705490	8090	8090	8090	8090	0
209	20240927	151700	356705490	8090	8090	8090	8090	150
210	20240927	151600	355491990	8090	8110	8110	8090	508
211	20240927	151500	351382110	8110	8110	8110	8110	3
212	20240927	151400	351357780	8110	8110	8110	8110	54
213	20240927	151300	350919840	8120	8110	8120	8110	141
214	20240927	151200	349775830	8110	8110	8110	8110	0
215	20240927	151100	349775830	8110	8100	8110	8100	150
216	20240927	151000	348560790	8100	8100	8100	8100	0
217	20240927	150900	348560790	8100	8100	8100	8100	1
218	20240927	150800	348552690	8100	8100	8100	8100	4
219	20240927	150700	348520290	8090	8090	8090	8090	180
220	20240927	150600	347064090	8090	8090	8090	8090	0
221	20240927	150500	347064090	8090	8090	8090	8090	0
222	20240927	150400	347064090	8090	8090	8090	8090	144
223	20240927	150300	345899130	8090	8110	8110	8090	67
224	20240927	150200	345356910	8100	8100	8100	8100	134
225	20240927	150100	344271510	8100	8100	8100	8100	10
226	20240927	150000	344190510	8090	8090	8110	8090	2672
227	20240927	145900	322572470	8090	8090	8090	8090	42
228	20240927	145800	322232690	8090	8090	8090	8090	60
229	20240927	145700	321747290	8090	8090	8090	8090	0
230	20240927	145600	321747290	8090	8090	8090	8090	65
231	20240927	145500	321221440	8100	8090	8100	8090	80
232	20240927	145400	320574040	8100	8100	8100	8100	160
233	20240927	145300	319278040	8090	8090	8090	8090	60
234	20240927	145200	318792640	8100	8100	8100	8100	6
235	20240927	145100	318744040	8090	8090	8090	8090	60
236	20240927	145000	318258640	8100	8090	8100	8090	61
237	20240927	144900	317765130	8090	8090	8090	8090	0
238	20240927	144800	317765130	8090	8090	8090	8090	161
239	20240927	144700	316462640	8090	8090	8090	8090	0
240	20240927	144600	316462640	8090	8090	8090	8090	60
241	20240927	144500	315977240	8100	8100	8100	8100	400
242	20240927	144400	312737240	8110	8110	8110	8110	0
243	20240927	144300	312737240	8110	8100	8110	8100	96
244	20240927	144200	311959600	8100	8100	8100	8100	60
245	20240927	144100	311473600	8100	8100	8100	8100	86
246	20240927	144000	310777000	8090	8100	8100	8090	26
247	20240927	143900	310566640	8090	8100	8100	8090	86
248	20240927	143800	309870050	8090	8100	8100	8090	66
249	20240927	143700	309336080	8090	8090	8100	8090	271
250	20240927	143600	307143650	8090	8090	8090	8090	0
251	20240927	143500	307143650	8090	8100	8100	8090	1172
252	20240927	143400	297650690	8100	8110	8110	8100	51
253	20240927	143300	297237550	8100	8100	8100	8100	160
254	20240927	143200	295941550	8100	8100	8110	8100	1312
255	20240927	143100	285314330	8100	8110	8110	8100	1002
256	20240927	143000	277198110	8100	8100	8100	8100	59
257	20240927	142900	276720210	8100	8100	8100	8100	145
258	20240927	142800	275545710	8090	8100	8100	8090	103
259	20240927	142700	274712010	8100	8110	8110	8100	567
260	20240927	142600	270119300	8110	8110	8110	8110	1
261	20240927	142500	270111190	8110	8110	8120	8100	119
262	20240927	142400	269146320	8110	8100	8110	8100	62
263	20240927	142300	268644100	8100	8100	8100	8100	0
264	20240927	142200	268644100	8100	8100	8100	8100	198
265	20240927	142100	267040300	8100	8100	8100	8100	0
266	20240927	142000	267040300	8100	8120	8120	8100	48
267	20240927	141900	266651020	8110	8110	8110	8100	1856
268	20240927	141800	251599110	8120	8120	8120	8120	0
269	20240927	141700	251599110	8120	8110	8120	8110	248
270	20240927	141600	249587820	8110	8110	8110	8110	626
271	20240927	141500	244510960	8110	8110	8110	8110	560
272	20240927	141400	239969360	8110	8110	8110	8110	24
273	20240927	141300	239774720	8120	8120	8120	8120	661
274	20240927	141200	234407400	8120	8120	8120	8120	1060
275	20240927	141100	225800200	8120	8110	8120	8110	187
276	20240927	141000	224282350	8110	8110	8110	8110	0
277	20240927	140900	224282350	8110	8120	8120	8110	110
278	20240927	140800	223389750	8110	8110	8110	8110	0
279	20240927	140700	223389750	8110	8110	8110	8110	61
280	20240927	140600	222895040	8110	8110	8110	8110	60
281	20240927	140500	222408440	8110	8110	8110	8110	0
282	20240927	140400	222408440	8110	8110	8110	8110	60
283	20240927	140300	221921840	8110	8110	8110	8110	0
284	20240927	140200	221921840	8110	8110	8110	8110	60
285	20240927	140100	221435240	8120	8110	8120	8110	83
286	20240927	140000	220761870	8110	8110	8110	8110	0
287	20240927	135900	220761870	8110	8110	8110	8110	60
288	20240927	135800	220275270	8110	8110	8110	8110	0
289	20240927	135700	220275270	8110	8110	8110	8110	25
290	20240927	135600	220072520	8110	8110	8110	8110	225
291	20240927	135500	218247770	8120	8120	8120	8120	10
292	20240927	135400	218166570	8120	8120	8120	8120	60
293	20240927	135300	217679370	8120	8120	8120	8120	60
294	20240927	135200	217192170	8120	8120	8120	8120	0
295	20240927	135100	217192170	8120	8120	8120	8120	59
296	20240927	135000	216713090	8120	8120	8120	8120	657
297	20240927	134900	211378250	8110	8110	8110	8110	60
298	20240927	134800	210891650	8110	8110	8110	8110	61
299	20240927	134700	210396940	8110	8110	8110	8110	0
300	20240927	134600	210396940	8110	8110	8110	8110	60
301	20240927	134500	209910340	8110	8110	8110	8110	0
302	20240927	134400	209910340	8110	8120	8120	8110	170
303	20240927	134300	208530540	8110	8120	8120	8110	84
304	20240927	134200	207849060	8120	8120	8120	8120	0
305	20240927	134100	207849060	8120	8110	8120	8110	60
306	20240927	134000	207362450	8110	8100	8110	8100	109
307	20240927	133900	206478820	8120	8120	8120	8120	3
308	20240927	133800	206454460	8110	8100	8110	8100	62
309	20240927	133700	205952250	8110	8110	8110	8110	0
310	20240927	133600	205952250	8110	8110	8110	8110	59
311	20240927	133500	205473760	8110	8110	8110	8110	60
312	20240927	133400	204987160	8110	8110	8110	8110	0
313	20240927	133300	204987160	8110	8110	8110	8110	60
314	20240927	133200	204500560	8110	8110	8110	8110	0
315	20240927	133100	204500560	8110	8110	8110	8110	83
316	20240927	133000	203827430	8100	8100	8100	8100	60
317	20240927	132900	203341430	8100	8100	8100	8100	0
318	20240927	132800	203341430	8100	8100	8100	8100	36
319	20240927	132700	203049830	8120	8110	8120	8110	439
320	20240927	132600	199486150	8100	8100	8100	8100	61
321	20240927	132500	198992050	8100	8110	8110	8100	51
322	20240927	132400	198578800	8110	8110	8110	8110	0
323	20240927	132300	198578800	8110	8110	8110	8110	76
324	20240927	132200	197962440	8110	8110	8110	8110	59
325	20240927	132100	197483950	8110	8110	8110	8110	0
326	20240927	132000	197483950	8110	8110	8110	8110	60
327	20240927	131900	196997350	8110	8110	8110	8110	1
328	20240927	131800	196989240	8100	8110	8110	8100	136
329	20240927	131700	195886640	8110	8100	8110	8100	62
330	20240927	131600	195384430	8110	8110	8110	8110	0
331	20240927	131500	195384430	8110	8110	8110	8110	28
332	20240927	131400	195157350	8120	8100	8120	8100	177
333	20240927	131300	193721030	8100	8100	8100	8100	60
334	20240927	131200	193235030	8110	8100	8110	8100	61
335	20240927	131100	192740910	8110	8110	8110	8110	21
336	20240927	131000	192570600	8110	8110	8110	8100	64
337	20240927	130900	192052160	8100	8100	8100	8100	36
338	20240927	130800	191760560	8100	8100	8100	8100	31
339	20240927	130700	191509460	8110	8110	8110	8110	5
340	20240927	130600	191468910	8110	8110	8110	8110	36
341	20240927	130500	191176950	8110	8110	8110	8110	24
342	20240927	130400	190982310	8110	8110	8110	8110	63
343	20240927	130300	190471380	8110	8110	8110	8110	0
344	20240927	130200	190471380	8110	8110	8110	8110	59
345	20240927	130100	189992890	8110	8110	8110	8110	72
346	20240927	130000	189408970	8100	8110	8110	8100	75
347	20240927	125900	188801080	8100	8100	8100	8100	36
348	20240927	125800	188509480	8110	8110	8110	8110	137
349	20240927	125700	187398410	8110	8110	8110	8110	111
350	20240927	125600	186498200	8110	8110	8110	8110	0
351	20240927	125500	186498200	8110	8110	8110	8110	60
352	20240927	125400	186011600	8110	8110	8110	8110	60
353	20240927	125300	185525000	8110	8110	8110	8110	0
354	20240927	125200	185525000	8110	8120	8120	8110	98
355	20240927	125100	184729830	8110	8110	8110	8110	60
356	20240927	125000	184243230	8110	8110	8110	8110	0
357	20240927	124900	184243230	8110	8120	8120	8110	56
358	20240927	124800	183788870	8120	8120	8120	8120	0
359	20240927	124700	183788870	8120	8120	8120	8120	77
360	20240927	124600	183163630	8120	8120	8120	8120	60
361	20240927	124500	182676430	8130	8130	8130	8130	15
362	20240927	124400	182554480	8120	8120	8130	8120	77
363	20240927	124300	181929180	8120	8120	8120	8120	0
364	20240927	124200	181929180	8120	8120	8120	8120	59
365	20240927	124100	181450100	8120	8120	8120	8120	60
366	20240927	124000	180962900	8130	8120	8130	8120	101
367	20240927	123900	180142570	8110	8100	8110	8100	128
368	20240927	123800	179105090	8100	8100	8100	8100	36
369	20240927	123700	178813490	8120	8120	8120	8120	0
370	20240927	123600	178813490	8120	8100	8120	8100	180
371	20240927	123500	177353960	8100	8100	8100	8100	0
372	20240927	123400	177353960	8100	8100	8100	8100	38
373	20240927	123300	177046160	8100	8100	8100	8100	59
374	20240927	123200	176568260	8110	8110	8110	8110	0
375	20240927	123100	176568260	8110	8100	8110	8100	70
376	20240927	123000	176001160	8100	8100	8100	8100	0
377	20240927	122900	176001160	8100	8100	8100	8100	36
378	20240927	122800	175709560	8110	8100	8110	8100	66
379	20240927	122700	175174900	8100	8100	8100	8100	0
380	20240927	122600	175174900	8100	8110	8110	8100	166
381	20240927	122500	173829000	8100	8100	8100	8100	0
382	20240927	122400	173829000	8100	8100	8100	8100	60
383	20240927	122300	173343000	8100	8100	8100	8100	148
384	20240927	122200	172144200	8100	8100	8100	8100	12
385	20240927	122100	172047000	8100	8100	8100	8090	117
386	20240927	122000	171099660	8100	8100	8110	8100	115
387	20240927	121900	170168120	8100	8100	8100	8100	0
388	20240927	121800	170168120	8100	8100	8100	8100	60
389	20240927	121700	169682120	8100	8100	8100	8100	0
390	20240927	121600	169682120	8100	8100	8100	8100	61
391	20240927	121500	169188020	8100	8100	8100	8100	60
392	20240927	121400	168702020	8100	8100	8100	8100	0
393	20240927	121300	168702020	8100	8100	8100	8100	60
394	20240927	121200	168216020	8100	8100	8100	8100	0
395	20240927	121100	168216020	8100	8100	8100	8100	59
396	20240927	121000	167738120	8100	8100	8100	8100	60
397	20240927	120900	167252120	8100	8100	8100	8100	0
398	20240927	120800	167252120	8100	8100	8100	8100	60
399	20240927	120700	166766120	8100	8100	8100	8100	0
400	20240927	120600	166766120	8100	8100	8100	8100	43
401	20240927	120500	166417820	8100	8100	8100	8100	60
402	20240927	120400	165931820	8100	8100	8100	8100	0
403	20240927	120300	165931820	8100	8110	8110	8100	42
404	20240927	120200	165591560	8110	8110	8110	8110	59
405	20240927	120100	165113070	8110	8110	8110	8110	0
406	20240927	120000	165113070	8110	8100	8110	8100	95
407	20240927	115900	164343220	8110	8110	8110	8110	1
408	20240927	115800	164335110	8110	8110	8110	8110	100
409	20240927	115700	163524110	8100	8100	8100	8100	36
410	20240927	115600	163232510	8110	8110	8110	8110	185
411	20240927	115500	161732160	8100	8100	8100	8100	104
412	20240927	115400	160889760	8100	8100	8100	8100	0
413	20240927	115300	160889760	8100	8100	8100	8100	60
414	20240927	115200	160403760	8100	8100	8100	8100	59
415	20240927	115100	159925860	8100	8100	8100	8100	0
416	20240927	115000	159925860	8100	8100	8110	8100	148
417	20240927	114900	158726560	8100	8100	8100	8100	39
418	20240927	114800	158410660	8100	8100	8100	8100	24
419	20240927	114700	158216260	8100	8090	8100	8090	121
420	20240927	114600	157236760	8090	8090	8090	8090	0
421	20240927	114500	157236760	8090	8100	8100	8090	684
422	20240927	114400	151703180	8100	8100	8100	8100	48
423	20240927	114300	151314380	8100	8100	8100	8100	0
424	20240927	114200	151314380	8100	8100	8100	8100	59
425	20240927	114100	150836480	8100	8100	8100	8100	0
426	20240927	114000	150836480	8100	8100	8100	8100	60
427	20240927	113900	150350480	8100	8100	8100	8100	60
428	20240927	113800	149864480	8100	8100	8100	8100	77
429	20240927	113700	149240780	8090	8090	8100	8090	88
430	20240927	113600	148528840	8090	8090	8100	8090	308
431	20240927	113500	146036850	8100	8100	8100	8100	636
432	20240927	113400	140885250	8100	8100	8100	8100	211
433	20240927	113300	139176150	8110	8110	8110	8110	50
434	20240927	113200	138770650	8100	8100	8100	8100	59
435	20240927	113100	138292750	8100	8100	8100	8100	60
436	20240927	113000	137806750	8110	8100	8110	8100	63
437	20240927	112900	137296310	8100	8100	8100	8100	760
438	20240927	112800	131140310	8110	8110	8110	8110	1
439	20240927	112700	131132200	8100	8100	8100	8100	60
440	20240927	112600	130646200	8110	8110	8110	8110	111
441	20240927	112500	129745990	8110	8110	8110	8110	16
442	20240927	112400	129616230	8110	8100	8110	8100	132
443	20240927	112300	128546550	8100	8100	8100	8100	500
444	20240927	112200	124496550	8100	8100	8110	8100	498
445	20240927	112100	120462480	8100	8110	8110	8100	60
446	20240927	112000	119976240	8100	8110	8110	8100	615
447	20240927	111900	114993590	8120	8120	8120	8120	5
448	20240927	111800	114952990	8120	8110	8120	8110	131
449	20240927	111700	113889630	8110	8110	8110	8110	48
450	20240927	111600	113500350	8110	8110	8110	8110	61
451	20240927	111500	113005640	8140	8140	8140	8140	0
452	20240927	111400	113005640	8140	8120	8140	8120	12
453	20240927	111300	112908160	8120	8110	8120	8110	87
454	20240927	111200	112202490	8110	8110	8110	8110	2
455	20240927	111100	112186270	8110	8120	8120	8110	94
456	20240927	111000	111423890	8120	8120	8120	8120	0
457	20240927	110900	111423890	8120	8130	8130	8120	49
458	20240927	110800	111025950	8120	8120	8120	8120	36
459	20240927	110700	110733630	8120	8120	8120	8120	125
460	20240927	110600	109718630	8110	8110	8110	8110	36
461	20240927	110500	109426670	8110	8110	8110	8110	44
462	20240927	110400	109069830	8100	8100	8100	8100	48
463	20240927	110300	108681030	8100	8100	8100	8100	59
464	20240927	110200	108203130	8100	8100	8100	8100	0
465	20240927	110100	108203130	8100	8100	8100	8100	83
466	20240927	110000	107530830	8110	8110	8110	8110	842
467	20240927	105900	100702210	8110	8110	8110	8110	0
468	20240927	105800	100702210	8110	8110	8110	8110	63
469	20240927	105700	100191280	8110	8110	8110	8110	0
470	20240927	105600	100191280	8110	8120	8120	8110	76
471	20240927	105500	99574770	8120	8120	8120	8110	66
472	20240927	105400	99039450	8120	8120	8120	8120	0
473	20240927	105300	99039450	8120	8120	8120	8110	93
474	20240927	105200	98284880	8120	8120	8120	8120	3
475	20240927	105100	98260520	8110	8110	8110	8110	84
476	20240927	105000	97579280	8110	8120	8120	8110	160
477	20240927	104900	96280680	8120	8120	8120	8120	5
478	20240927	104800	96240080	8110	8120	8120	8110	64
479	20240927	104700	95721030	8120	8120	8120	8120	5
480	20240927	104600	95680430	8130	8110	8130	8110	58
481	20240927	104500	95209490	8110	8110	8110	8100	207
482	20240927	104400	93531330	8110	8110	8110	8110	0
483	20240927	104300	93531330	8110	8110	8110	8110	41
484	20240927	104200	93198820	8110	8110	8110	8110	60
485	20240927	104100	92712220	8110	8110	8110	8110	0
486	20240927	104000	92712220	8110	8110	8110	8110	85
487	20240927	103900	92022870	8110	8110	8110	8110	0
488	20240927	103800	92022870	8110	8110	8110	8110	60
489	20240927	103700	91536270	8120	8120	8120	8120	384
490	20240927	103600	88418190	8130	8130	8130	8130	0
491	20240927	103500	88418190	8130	8130	8130	8130	10
492	20240927	103400	88336890	8120	8110	8120	8110	79
493	20240927	103300	87695760	8110	8110	8110	8110	47
494	20240927	103200	87314590	8110	8110	8110	8110	60
495	20240927	103100	86827990	8120	8120	8120	8120	6
496	20240927	103000	86779270	8120	8110	8120	8110	65
497	20240927	102900	86252070	8120	8120	8120	8120	23
498	20240927	102800	86065310	8130	8140	8140	8130	16
499	20240927	102700	85935150	8120	8120	8120	8120	77
500	20240927	102600	85309910	8130	8130	8130	8130	5
501	20240927	102500	85269260	8130	8130	8140	8130	90
502	20240927	102400	84537210	8130	8130	8130	8130	14
503	20240927	102300	84423390	8150	8120	8150	8120	125
504	20240927	102200	83407460	8110	8120	8120	8110	106
505	20240927	102100	82546770	8120	8120	8120	8120	15
506	20240927	102000	82424970	8120	8120	8120	8120	37
507	20240927	101900	82124530	8140	8120	8140	8120	61
508	20240927	101800	81629010	8120	8120	8120	8120	0
509	20240927	101700	81629010	8120	8130	8130	8120	72
510	20240927	101600	81044250	8120	8120	8120	8120	41
511	20240927	101500	80711330	8120	8120	8120	8120	26
512	20240927	101400	80500210	8120	8120	8120	8110	135
513	20240927	101300	79404360	8120	8120	8120	8120	0
514	20240927	101200	79404360	8120	8120	8120	8120	0
515	20240927	101100	79404360	8120	8120	8120	8110	1252
516	20240927	101000	69238720	8120	8120	8120	8120	0
517	20240927	100900	69238720	8120	8110	8120	8110	98
518	20240927	100800	68443440	8110	8110	8110	8110	0
519	20240927	100700	68443440	8110	8120	8120	8110	60
520	20240927	100600	67956600	8130	8120	8130	8120	81
521	20240927	100500	67298670	8110	8110	8110	8110	0
522	20240927	100400	67298670	8110	8110	8110	8110	4
523	20240927	100300	67266230	8120	8110	8120	8110	74
524	20240927	100200	66665710	8110	8120	8120	8110	69
525	20240927	100100	66105670	8120	8120	8120	8110	44
526	20240927	100000	65748490	8120	8120	8120	8120	53
527	20240927	095900	65318130	8120	8120	8120	8120	48
528	20240927	095800	64928370	8120	8120	8120	8120	13
529	20240927	095700	64822810	8120	8120	8120	8120	39
530	20240927	095600	64506130	8120	8120	8120	8120	261
531	20240927	095500	62386810	8120	8120	8120	8120	0
532	20240927	095400	62386810	8120	8130	8130	8120	45
533	20240927	095300	62021310	8140	8130	8140	8130	841
534	20240927	095200	55183580	8130	8130	8130	8130	0
535	20240927	095100	55183580	8130	8140	8140	8130	77
536	20240927	095000	54557400	8140	8140	8140	8140	36
537	20240927	094900	54264360	8130	8130	8130	8130	169
538	20240927	094800	52890390	8130	8130	8130	8130	68
539	20240927	094700	52337550	8130	8130	8130	8130	0
540	20240927	094600	52337550	8130	8140	8140	8130	40
541	20240927	094500	52012190	8130	8130	8130	8130	185
542	20240927	094400	50508140	8130	8130	8130	8130	25
543	20240927	094300	50304890	8130	8130	8130	8130	36
544	20240927	094200	50012210	8150	8140	8150	8140	50
545	20240927	094100	49604950	8130	8150	8150	8130	430
546	20240927	094000	46106110	8150	8140	8150	8140	1043
547	20240927	093900	37615660	8140	8140	8140	8140	0
548	20240927	093800	37615660	8140	8140	8140	8140	278
549	20240927	093700	35352740	8140	8140	8140	8140	0
550	20240927	093600	35352740	8140	8150	8150	8140	83
551	20240927	093500	34676890	8150	8150	8150	8150	100
552	20240927	093400	33861890	8160	8160	8160	8150	38
553	20240927	093300	33551940	8160	8170	8170	8160	3
554	20240927	093200	33527450	8170	8170	8170	8170	14
555	20240927	093100	33413070	8150	8150	8150	8150	0
556	20240927	093000	33413070	8150	8150	8150	8150	652
557	20240927	092900	28099270	8150	8150	8150	8150	16
558	20240927	092800	27968870	8140	8140	8140	8140	0
559	20240927	092700	27968870	8140	8130	8140	8130	146
560	20240927	092600	26781250	8140	8140	8140	8140	25
561	20240927	092500	26577750	8140	8140	8140	8140	0
562	20240927	092400	26577750	8140	8140	8140	8140	0
563	20240927	092300	26577750	8140	8140	8140	8140	0
564	20240927	092200	26577750	8140	8140	8140	8140	0
565	20240927	092100	26577750	8140	8140	8140	8140	0
566	20240927	092000	26577750	8140	8140	8140	8140	0
567	20240927	091900	26577750	8140	8140	8140	8140	101
568	20240927	091800	25755610	8140	8140	8140	8140	0
569	20240927	091700	25755610	8140	8140	8140	8140	0
570	20240927	091600	25755610	8140	8140	8140	8140	0
571	20240927	091500	25755610	8140	8140	8140	8140	6
572	20240927	091400	25706770	8110	8110	8110	8110	31
573	20240927	091300	25455360	8110	8110	8110	8110	0
574	20240927	091200	25455360	8110	8110	8110	8110	365
575	20240927	091100	22495210	8110	8110	8110	8110	636
576	20240927	091000	17337250	8110	8110	8110	8110	0
577	20240927	090900	17337250	8110	8120	8140	8110	605
578	20240927	090800	12428350	8110	8110	8110	8110	0
579	20240927	090700	12428350	8110	8120	8120	8110	100
580	20240927	090600	11616600	8110	8110	8110	8110	0
581	20240927	090500	11616600	8110	8110	8110	8110	10
582	20240927	090400	11535500	8100	8110	8110	8100	151
583	20240927	090300	10312050	8110	8120	8120	8110	95
584	20240927	090200	9541100	8100	8100	8100	8100	0
585	20240927	090100	9541100	8100	8130	8130	8100	1154
586	20240927	090000	187680	8160	8160	8160	8160	23