KissMeData/030610/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191100	208487850	5290	5290	5290	5290	1368
3	20240910	191000	208487850	5290	5290	5290	5290	0
4	20240910	190900	208487850	5290	5290	5290	5290	0
5	20240910	190800	208487850	5290	5290	5290	5290	0
6	20240910	190700	208487850	5290	5290	5290	5290	0
7	20240910	190600	208487850	5290	5290	5290	5290	0
8	20240910	190500	208487850	5290	5290	5290	5290	0
9	20240910	190400	208487850	5290	5290	5290	5290	0
10	20240910	190300	208487850	5290	5290	5290	5290	0
11	20240910	190200	208487850	5290	5290	5290	5290	0
12	20240910	190100	208487850	5290	5290	5290	5290	0
13	20240910	190000	208487850	5290	5290	5290	5290	0
14	20240910	185900	208487850	5290	5290	5290	5290	0
15	20240910	185800	208487850	5290	5290	5290	5290	0
16	20240910	185700	208487850	5290	5290	5290	5290	0
17	20240910	185600	208487850	5290	5290	5290	5290	0
18	20240910	185500	208487850	5290	5290	5290	5290	0
19	20240910	185400	208487850	5290	5290	5290	5290	0
20	20240910	185300	208487850	5290	5290	5290	5290	0
21	20240910	185200	208487850	5290	5290	5290	5290	0
22	20240910	185100	208487850	5290	5290	5290	5290	0
23	20240910	185000	208487850	5290	5290	5290	5290	0
24	20240910	184900	208487850	5290	5290	5290	5290	0
25	20240910	184800	208487850	5290	5290	5290	5290	0
26	20240910	184700	208487850	5290	5290	5290	5290	0
27	20240910	184600	208487850	5290	5290	5290	5290	0
28	20240910	184500	208487850	5290	5290	5290	5290	0
29	20240910	184400	208487850	5290	5290	5290	5290	0
30	20240910	184300	208487850	5290	5290	5290	5290	0
31	20240910	184200	208487850	5290	5290	5290	5290	0
32	20240910	184100	208487850	5290	5290	5290	5290	1368
33	20240910	184000	208487850	5290	5290	5290	5290	0
34	20240910	183900	208487850	5290	5290	5290	5290	0
35	20240910	183800	208487850	5290	5290	5290	5290	0
36	20240910	183700	208487850	5290	5290	5290	5290	0
37	20240910	183600	208487850	5290	5290	5290	5290	0
38	20240910	183500	208487850	5290	5290	5290	5290	0
39	20240910	183400	208487850	5290	5290	5290	5290	0
40	20240910	183300	208487850	5290	5290	5290	5290	0
41	20240910	183200	208487850	5290	5290	5290	5290	0
42	20240910	183100	208487850	5290	5290	5290	5290	0
43	20240910	183000	208487850	5290	5290	5290	5290	0
44	20240910	182900	208487850	5290	5290	5290	5290	0
45	20240910	182800	208487850	5290	5290	5290	5290	0
46	20240910	182700	208487850	5290	5290	5290	5290	0
47	20240910	182600	208487850	5290	5290	5290	5290	0
48	20240910	182500	208487850	5290	5290	5290	5290	0
49	20240910	182400	208487850	5290	5290	5290	5290	0
50	20240910	182300	208487850	5290	5290	5290	5290	0
51	20240910	182200	208487850	5290	5290	5290	5290	0
52	20240910	182100	208487850	5290	5290	5290	5290	0
53	20240910	182000	208487850	5290	5290	5290	5290	0
54	20240910	181900	208487850	5290	5290	5290	5290	0
55	20240910	181800	208487850	5290	5290	5290	5290	0
56	20240910	181700	208487850	5290	5290	5290	5290	0
57	20240910	181600	208487850	5290	5290	5290	5290	0
58	20240910	181500	208487850	5290	5290	5290	5290	0
59	20240910	181400	208487850	5290	5290	5290	5290	0
60	20240910	181300	208487850	5290	5290	5290	5290	0
61	20240910	181200	208487850	5290	5290	5290	5290	0
62	20240910	181100	208487850	5290	5290	5290	5290	1368
63	20240910	181000	208487850	5290	5290	5290	5290	0
64	20240910	180900	208487850	5290	5290	5290	5290	0
65	20240910	180800	208487850	5290	5290	5290	5290	0
66	20240910	180700	208487850	5290	5290	5290	5290	0
67	20240910	180600	208487850	5290	5290	5290	5290	0
68	20240910	180500	208487850	5290	5290	5290	5290	0
69	20240910	180400	208487850	5290	5290	5290	5290	0
70	20240910	180300	208487850	5290	5290	5290	5290	0
71	20240910	180200	208487850	5290	5290	5290	5290	0
72	20240910	180100	208487850	5290	5290	5290	5290	0
73	20240910	180000	208487850	5290	5290	5290	5290	0
74	20240910	175900	208487850	5290	5290	5290	5290	0
75	20240910	175800	208487850	5290	5290	5290	5290	0
76	20240910	175700	208487850	5290	5290	5290	5290	0
77	20240910	175600	208487850	5290	5290	5290	5290	0
78	20240910	175500	208487850	5290	5290	5290	5290	0
79	20240910	175400	208487850	5290	5290	5290	5290	0
80	20240910	175300	208487850	5290	5290	5290	5290	0
81	20240910	175200	208487850	5290	5290	5290	5290	0
82	20240910	175100	208487850	5290	5290	5290	5290	0
83	20240910	175000	208487850	5290	5290	5290	5290	0
84	20240910	174900	208487850	5290	5290	5290	5290	0
85	20240910	174800	208487850	5290	5290	5290	5290	0
86	20240910	174700	208487850	5290	5290	5290	5290	0
87	20240910	174600	208487850	5290	5290	5290	5290	0
88	20240910	174500	208487850	5290	5290	5290	5290	0
89	20240910	174400	208487850	5290	5290	5290	5290	0
90	20240910	174300	208487850	5290	5290	5290	5290	0
91	20240910	174200	208487850	5290	5290	5290	5290	0
92	20240910	174100	208487850	5290	5290	5290	5290	1368
93	20240910	174000	208487850	5290	5290	5290	5290	0
94	20240910	173900	208487850	5290	5290	5290	5290	0
95	20240910	173800	208487850	5290	5290	5290	5290	0
96	20240910	173700	208487850	5290	5290	5290	5290	0
97	20240910	173600	208487850	5290	5290	5290	5290	0
98	20240910	173500	208487850	5290	5290	5290	5290	0
99	20240910	173400	208487850	5290	5290	5290	5290	0
100	20240910	173300	208487850	5290	5290	5290	5290	0
101	20240910	173200	208487850	5290	5290	5290	5290	0
102	20240910	173100	208487850	5290	5290	5290	5290	0
103	20240910	173000	208487850	5290	5290	5290	5290	0
104	20240910	172900	208487850	5290	5290	5290	5290	0
105	20240910	172800	208487850	5290	5290	5290	5290	0
106	20240910	172700	208487850	5290	5290	5290	5290	0
107	20240910	172600	208487850	5290	5290	5290	5290	0
108	20240910	172500	208487850	5290	5290	5290	5290	0
109	20240910	172400	208487850	5290	5290	5290	5290	0
110	20240910	172300	208487850	5290	5290	5290	5290	0
111	20240910	172200	208487850	5290	5290	5290	5290	0
112	20240910	172100	208487850	5290	5290	5290	5290	0
113	20240910	172000	208487850	5290	5290	5290	5290	0
114	20240910	171900	208487850	5290	5290	5290	5290	0
115	20240910	171800	208487850	5290	5290	5290	5290	0
116	20240910	171700	208487850	5290	5290	5290	5290	0
117	20240910	171600	208487850	5290	5290	5290	5290	0
118	20240910	171500	208487850	5290	5290	5290	5290	0
119	20240910	171400	208487850	5290	5290	5290	5290	0
120	20240910	171300	208487850	5290	5290	5290	5290	0
121	20240910	171200	208487850	5290	5290	5290	5290	0
122	20240910	171100	208487850	5290	5290	5290	5290	1368
123	20240910	171000	208487850	5290	5290	5290	5290	0
124	20240910	170900	208487850	5290	5290	5290	5290	0
125	20240910	170800	208487850	5290	5290	5290	5290	0
126	20240910	170700	208487850	5290	5290	5290	5290	0
127	20240910	170600	208487850	5290	5290	5290	5290	0
128	20240910	170500	208487850	5290	5290	5290	5290	0
129	20240910	170400	208487850	5290	5290	5290	5290	0
130	20240910	170300	208487850	5290	5290	5290	5290	0
131	20240910	170200	208487850	5290	5290	5290	5290	0
132	20240910	170100	208487850	5290	5290	5290	5290	0
133	20240910	170000	208487850	5290	5290	5290	5290	0
134	20240910	165900	208487850	5290	5290	5290	5290	0
135	20240910	165800	208487850	5290	5290	5290	5290	0
136	20240910	165700	208487850	5290	5290	5290	5290	0
137	20240910	165600	208487850	5290	5290	5290	5290	0
138	20240910	165500	208487850	5290	5290	5290	5290	0
139	20240910	165400	208487850	5290	5290	5290	5290	0
140	20240910	165300	208487850	5290	5290	5290	5290	0
141	20240910	165200	208487850	5290	5290	5290	5290	0
142	20240910	165100	208487850	5290	5290	5290	5290	0
143	20240910	165000	208487850	5290	5290	5290	5290	0
144	20240910	164900	208487850	5290	5290	5290	5290	0
145	20240910	164800	208487850	5290	5290	5290	5290	0
146	20240910	164700	208487850	5290	5290	5290	5290	0
147	20240910	164600	208487850	5290	5290	5290	5290	0
148	20240910	164500	208487850	5290	5290	5290	5290	0
149	20240910	164400	208487850	5290	5290	5290	5290	0
150	20240910	164300	208487850	5290	5290	5290	5290	0
151	20240910	164200	208487850	5290	5290	5290	5290	0
152	20240910	164100	208487850	5290	5290	5290	5290	1368
153	20240910	164000	208487850	5290	5290	5290	5290	0
154	20240910	163900	208487850	5290	5290	5290	5290	0
155	20240910	163800	208487850	5290	5290	5290	5290	0
156	20240910	163700	208487850	5290	5290	5290	5290	0
157	20240910	163600	208487850	5290	5290	5290	5290	0
158	20240910	163500	208487850	5290	5290	5290	5290	0
159	20240910	163400	208487850	5290	5290	5290	5290	0
160	20240910	163300	208487850	5290	5290	5290	5290	0
161	20240910	163200	208487850	5290	5290	5290	5290	0
162	20240910	163100	208487850	5290	5290	5290	5290	0
163	20240910	163000	208487850	5290	5290	5290	5290	0
164	20240910	162900	208487850	5290	5290	5290	5290	0
165	20240910	162800	208487850	5290	5290	5290	5290	0
166	20240910	162700	208487850	5290	5290	5290	5290	0
167	20240910	162600	208487850	5290	5290	5290	5290	0
168	20240910	162500	208487850	5290	5290	5290	5290	0
169	20240910	162400	208487850	5290	5290	5290	5290	0
170	20240910	162300	208487850	5290	5290	5290	5290	0
171	20240910	162200	208487850	5290	5290	5290	5290	0
172	20240910	162100	208487850	5290	5290	5290	5290	0
173	20240910	162000	208487850	5290	5290	5290	5290	0
174	20240910	161900	208487850	5290	5290	5290	5290	0
175	20240910	161800	208487850	5290	5290	5290	5290	0
176	20240910	161700	208487850	5290	5290	5290	5290	0
177	20240910	161600	208487850	5290	5290	5290	5290	0
178	20240910	161500	208487850	5290	5290	5290	5290	0
179	20240910	161400	208487850	5290	5290	5290	5290	0
180	20240910	161300	208487850	5290	5290	5290	5290	0
181	20240910	161200	208487850	5290	5290	5290	5290	0
182	20240910	161100	208487850	5290	5290	5290	5290	1368
183	20240910	161000	208487850	5290	5290	5290	5290	0
184	20240910	160900	208487850	5290	5290	5290	5290	0
185	20240910	160800	208487850	5290	5290	5290	5290	0
186	20240910	160700	208487850	5290	5290	5290	5290	0
187	20240910	160600	208487850	5290	5290	5290	5290	0
188	20240910	160500	208487850	5290	5290	5290	5290	0
189	20240910	160400	208487850	5290	5290	5290	5290	0
190	20240910	160300	208487850	5290	5290	5290	5290	0
191	20240910	160200	208487850	5290	5290	5290	5290	0
192	20240910	160100	208487850	5290	5290	5290	5290	0
193	20240910	160000	208487850	5290	5290	5290	5290	0
194	20240910	155900	208487850	5290	5290	5290	5290	0
195	20240910	155800	208487850	5290	5290	5290	5290	0
196	20240910	155700	208487850	5290	5290	5290	5290	0
197	20240910	155600	208487850	5290	5290	5290	5290	0
198	20240910	155500	208487850	5290	5290	5290	5290	0
199	20240910	155400	208487850	5290	5290	5290	5290	0
200	20240910	155300	208487850	5290	5290	5290	5290	0
201	20240910	155200	208487850	5290	5290	5290	5290	0
202	20240910	155100	208487850	5290	5290	5290	5290	0
203	20240910	155000	208487850	5290	5290	5290	5290	0
204	20240910	154900	208487850	5290	5290	5290	5290	0
205	20240910	154800	208487850	5290	5290	5290	5290	0
206	20240910	154700	208487850	5290	5290	5290	5290	0
207	20240910	154600	208487850	5290	5290	5290	5290	0
208	20240910	154500	208487850	5290	5290	5290	5290	0
209	20240910	154400	208487850	5290	5290	5290	5290	0
210	20240910	154300	208487850	5290	5290	5290	5290	0
211	20240910	154200	208487850	5290	5290	5290	5290	0
212	20240910	154100	208487850	5290	5290	5290	5290	1368
213	20240910	154000	208487850	5290	5290	5290	5290	0
214	20240910	153900	208487850	5290	5290	5290	5290	0
215	20240910	153800	208487850	5290	5290	5290	5290	0
216	20240910	153700	208487850	5290	5290	5290	5290	0
217	20240910	153600	208487850	5290	5290	5290	5290	0
218	20240910	153500	208487850	5290	5290	5290	5290	0
219	20240910	153400	208487850	5290	5290	5290	5290	0
220	20240910	153300	208487850	5290	5290	5290	5290	0
221	20240910	153200	208487850	5290	5290	5290	5290	0
222	20240910	153100	208487850	5290	5290	5290	5290	0
223	20240910	153000	208487850	5290	5290	5290	5290	1368
224	20240910	152900	201251130	5290	5290	5290	5290	0
225	20240910	152800	201251130	5290	5290	5290	5290	0
226	20240910	152700	201251130	5290	5290	5290	5290	0
227	20240910	152600	201251130	5290	5290	5290	5290	0
228	20240910	152500	201251130	5290	5290	5290	5290	0
229	20240910	152400	201251130	5290	5290	5290	5290	0
230	20240910	152300	201251130	5290	5290	5290	5290	0
231	20240910	152200	201251130	5290	5290	5290	5290	0
232	20240910	152100	201251130	5290	5290	5290	5290	0
233	20240910	152000	201251130	5290	5290	5290	5290	0
234	20240910	151900	201251130	5290	5320	5330	5290	41
235	20240910	151800	201034050	5330	5320	5330	5320	496
236	20240910	151700	198395320	5320	5280	5320	5280	51
237	20240910	151600	198125040	5320	5320	5320	5320	17
238	20240910	151500	198034600	5310	5310	5310	5310	0
239	20240910	151400	198034600	5310	5310	5310	5310	0
240	20240910	151300	198034600	5310	5310	5310	5310	0
241	20240910	151200	198034600	5310	5310	5310	5310	57
242	20240910	151100	197731930	5310	5310	5310	5310	373
243	20240910	151000	195751300	5310	5310	5310	5310	1
244	20240910	150900	195745990	5310	5310	5310	5310	0
245	20240910	150800	195745990	5310	5300	5310	5300	47
246	20240910	150700	195496870	5310	5310	5310	5310	0
247	20240910	150600	195496870	5310	5290	5310	5290	26
248	20240910	150500	195359240	5310	5290	5310	5270	30
249	20240910	150400	195200540	5310	5290	5310	5280	54
250	20240910	150300	194915030	5280	5270	5280	5270	345
251	20240910	150200	193096360	5280	5300	5300	5280	698
252	20240910	150100	189408600	5290	5290	5290	5290	119
253	20240910	150000	188779090	5310	5310	5310	5310	3
254	20240910	145900	188763160	5290	5290	5290	5290	98
255	20240910	145800	188244740	5290	5290	5290	5290	0
256	20240910	145700	188244740	5290	5290	5290	5290	78
257	20240910	145600	187832120	5300	5300	5300	5300	27
258	20240910	145500	187689020	5310	5300	5310	5300	46
259	20240910	145400	187445210	5320	5320	5320	5320	2
260	20240910	145300	187434570	5300	5300	5300	5300	0
261	20240910	145200	187434570	5300	5300	5300	5300	1908
262	20240910	145100	177322170	5300	5310	5310	5300	45
263	20240910	145000	177083620	5310	5310	5310	5310	130
264	20240910	144900	176393320	5310	5320	5320	5310	2477
265	20240910	144800	163240350	5330	5330	5330	5330	0
266	20240910	144700	163240350	5330	5330	5330	5330	0
267	20240910	144600	163240350	5330	5330	5330	5330	5
268	20240910	144500	163213700	5320	5320	5320	5320	35
269	20240910	144400	163027500	5330	5330	5330	5330	0
270	20240910	144300	163027500	5330	5330	5330	5330	0
271	20240910	144200	163027500	5330	5330	5330	5330	0
272	20240910	144100	163027500	5330	5320	5330	5320	580
273	20240910	144000	159941860	5320	5320	5320	5320	500
274	20240910	143900	157281860	5330	5330	5330	5330	0
275	20240910	143800	157281860	5330	5330	5330	5330	0
276	20240910	143700	157281860	5330	5330	5330	5330	2
277	20240910	143600	157271200	5320	5320	5320	5320	41
278	20240910	143500	157053080	5320	5320	5320	5320	150
279	20240910	143400	156255080	5320	5320	5320	5320	0
280	20240910	143300	156255080	5320	5320	5320	5320	50
281	20240910	143200	155989080	5320	5320	5320	5320	5
282	20240910	143100	155962480	5310	5310	5310	5310	88
283	20240910	143000	155495200	5310	5310	5310	5310	2
284	20240910	142900	155484580	5320	5320	5320	5320	0
285	20240910	142800	155484580	5320	5310	5320	5300	203
286	20240910	142700	154404810	5320	5320	5320	5320	0
287	20240910	142600	154404810	5320	5320	5320	5320	0
288	20240910	142500	154404810	5320	5320	5320	5320	0
289	20240910	142400	154404810	5320	5320	5320	5320	0
290	20240910	142300	154404810	5320	5320	5320	5320	0
291	20240910	142200	154404810	5320	5320	5320	5320	0
292	20240910	142100	154404810	5320	5320	5320	5320	0
293	20240910	142000	154404810	5320	5320	5320	5320	0
294	20240910	141900	154404810	5320	5310	5320	5310	2
295	20240910	141800	154394180	5310	5310	5310	5310	262
296	20240910	141700	153002960	5290	5290	5290	5290	0
297	20240910	141600	153002960	5290	5290	5290	5290	2
298	20240910	141500	152992380	5290	5290	5290	5290	0
299	20240910	141400	152992380	5290	5290	5290	5290	0
300	20240910	141300	152992380	5290	5300	5300	5290	340
301	20240910	141200	151191760	5310	5320	5320	5310	11
302	20240910	141100	151133340	5310	5310	5310	5310	0
303	20240910	141000	151133340	5310	5310	5310	5310	0
304	20240910	140900	151133340	5310	5310	5310	5310	0
305	20240910	140800	151133340	5310	5310	5310	5310	0
306	20240910	140700	151133340	5310	5310	5310	5310	190
307	20240910	140600	150124440	5310	5310	5310	5310	0
308	20240910	140500	150124440	5310	5310	5310	5310	10
309	20240910	140400	150071340	5300	5300	5300	5300	0
310	20240910	140300	150071340	5300	5300	5300	5300	0
311	20240910	140200	150071340	5300	5300	5300	5300	0
312	20240910	140100	150071340	5300	5300	5300	5300	0
313	20240910	140000	150071340	5300	5300	5300	5300	0
314	20240910	135900	150071340	5300	5300	5300	5300	0
315	20240910	135800	150071340	5300	5310	5310	5300	200
316	20240910	135700	149010870	5320	5320	5320	5320	0
317	20240910	135600	149010870	5320	5320	5320	5320	67
318	20240910	135500	148654430	5320	5320	5320	5320	0
319	20240910	135400	148654430	5320	5320	5320	5320	30
320	20240910	135300	148494830	5320	5320	5320	5320	200
321	20240910	135200	147430830	5320	5320	5320	5320	0
322	20240910	135100	147430830	5320	5320	5320	5320	0
323	20240910	135000	147430830	5320	5320	5320	5320	0
324	20240910	134900	147430830	5320	5320	5320	5320	0
325	20240910	134800	147430830	5320	5320	5320	5320	0
326	20240910	134700	147430830	5320	5320	5320	5320	1
327	20240910	134600	147425510	5320	5320	5320	5320	0
328	20240910	134500	147425510	5320	5320	5320	5320	0
329	20240910	134400	147425510	5320	5320	5320	5320	100
330	20240910	134300	146893510	5330	5330	5330	5330	270
331	20240910	134200	145454410	5320	5320	5320	5320	0
332	20240910	134100	145454410	5320	5320	5320	5320	0
333	20240910	134000	145454410	5320	5320	5320	5320	0
334	20240910	133900	145454410	5320	5330	5330	5320	65
335	20240910	133800	145108350	5340	5340	5340	5340	0
336	20240910	133700	145108350	5340	5330	5340	5330	26
337	20240910	133600	144969750	5330	5340	5340	5330	205
338	20240910	133500	143875220	5340	5340	5340	5340	0
339	20240910	133400	143875220	5340	5340	5340	5340	1
340	20240910	133300	143869880	5350	5350	5350	5350	0
341	20240910	133200	143869880	5350	5350	5350	5350	0
342	20240910	133100	143869880	5350	5350	5350	5350	0
343	20240910	133000	143869880	5350	5350	5350	5350	0
344	20240910	132900	143869880	5350	5350	5350	5350	2
345	20240910	132800	143859180	5330	5330	5350	5330	59
346	20240910	132700	143544630	5330	5330	5330	5330	0
347	20240910	132600	143544630	5330	5330	5330	5330	0
348	20240910	132500	143544630	5330	5330	5330	5330	0
349	20240910	132400	143544630	5330	5330	5330	5330	0
350	20240910	132300	143544630	5330	5330	5330	5330	0
351	20240910	132200	143544630	5330	5330	5330	5330	24
352	20240910	132100	143416710	5330	5330	5330	5330	0
353	20240910	132000	143416710	5330	5330	5330	5330	21
354	20240910	131900	143304780	5350	5350	5350	5340	8
355	20240910	131800	143262000	5350	5340	5350	5340	6
356	20240910	131700	143229930	5330	5330	5330	5330	0
357	20240910	131600	143229930	5330	5340	5340	5330	200
358	20240910	131500	142162990	5340	5340	5340	5340	0
359	20240910	131400	142162990	5340	5340	5340	5340	0
360	20240910	131300	142162990	5340	5340	5340	5340	104
361	20240910	131200	141607630	5350	5350	5350	5350	2
362	20240910	131100	141596930	5340	5350	5350	5340	607
363	20240910	131000	138349500	5360	5360	5360	5360	0
364	20240910	130900	138349500	5360	5360	5360	5360	0
365	20240910	130800	138349500	5360	5360	5360	5360	0
366	20240910	130700	138349500	5360	5340	5360	5340	2008
367	20240910	130600	127606700	5350	5350	5350	5350	0
368	20240910	130500	127606700	5350	5340	5350	5340	138
369	20240910	130400	126868420	5350	5350	5350	5350	0
370	20240910	130300	126868420	5350	5350	5350	5350	0
371	20240910	130200	126868420	5350	5320	5350	5320	6
372	20240910	130100	126836450	5330	5320	5330	5320	7
373	20240910	130000	126799160	5320	5320	5320	5320	30
374	20240910	125900	126639560	5310	5320	5350	5310	29
375	20240910	125800	126485290	5320	5320	5320	5320	100
376	20240910	125700	125953290	5330	5320	5330	5320	18
377	20240910	125600	125857520	5320	5300	5320	5300	149
378	20240910	125500	125065610	5310	5310	5310	5310	100
379	20240910	125400	124534610	5310	5310	5310	5300	382
380	20240910	125300	122507190	5330	5330	5370	5330	811
381	20240910	125200	118183580	5320	5330	5350	5320	621
382	20240910	125100	114866840	5340	5330	5340	5330	100
383	20240910	125000	114333150	5340	5340	5340	5340	0
384	20240910	124900	114333150	5340	5340	5340	5340	0
385	20240910	124800	114333150	5340	5340	5340	5340	0
386	20240910	124700	114333150	5340	5340	5340	5340	0
387	20240910	124600	114333150	5340	5340	5340	5340	0
388	20240910	124500	114333150	5340	5330	5340	5330	30
389	20240910	124400	114173220	5330	5330	5330	5330	800
390	20240910	124300	109909220	5330	5330	5330	5330	0
391	20240910	124200	109909220	5330	5330	5330	5330	0
392	20240910	124100	109909220	5330	5330	5330	5330	47
393	20240910	124000	109658710	5320	5310	5320	5310	1034
394	20240910	123900	104157990	5300	5300	5300	5300	0
395	20240910	123800	104157990	5300	5310	5310	5300	4
396	20240910	123700	104136780	5300	5300	5300	5300	18
397	20240910	123600	104041380	5320	5320	5320	5320	0
398	20240910	123500	104041380	5320	5320	5320	5320	0
399	20240910	123400	104041380	5320	5320	5320	5320	0
400	20240910	123300	104041380	5320	5310	5320	5310	29
401	20240910	123200	103887370	5310	5310	5310	5310	107
402	20240910	123100	103319200	5310	5310	5310	5310	0
403	20240910	123000	103319200	5310	5300	5310	5300	61
404	20240910	122900	102995880	5290	5290	5290	5290	0
405	20240910	122800	102995880	5290	5290	5290	5290	0
406	20240910	122700	102995880	5290	5290	5290	5290	0
407	20240910	122600	102995880	5290	5290	5290	5290	1
408	20240910	122500	102990590	5280	5280	5280	5280	0
409	20240910	122400	102990590	5280	5280	5280	5280	2
410	20240910	122300	102980030	5300	5300	5300	5300	0
411	20240910	122200	102980030	5300	5300	5300	5300	0
412	20240910	122100	102980030	5300	5300	5300	5300	0
413	20240910	122000	102980030	5300	5300	5300	5300	0
414	20240910	121900	102980030	5300	5300	5300	5300	0
415	20240910	121800	102980030	5300	5300	5300	5300	0
416	20240910	121700	102980030	5300	5300	5300	5300	0
417	20240910	121600	102980030	5300	5300	5300	5300	0
418	20240910	121500	102980030	5300	5300	5300	5300	0
419	20240910	121400	102980030	5300	5300	5300	5300	0
420	20240910	121300	102980030	5300	5300	5300	5300	0
421	20240910	121200	102980030	5300	5300	5300	5300	0
422	20240910	121100	102980030	5300	5300	5300	5300	0
423	20240910	121000	102980030	5300	5300	5300	5300	0
424	20240910	120900	102980030	5300	5300	5300	5300	0
425	20240910	120800	102980030	5300	5300	5300	5300	0
426	20240910	120700	102980030	5300	5300	5300	5300	0
427	20240910	120600	102980030	5300	5300	5300	5300	0
428	20240910	120500	102980030	5300	5300	5300	5300	0
429	20240910	120400	102980030	5300	5300	5300	5300	2
430	20240910	120300	102969430	5300	5300	5300	5300	19
431	20240910	120200	102868730	5280	5280	5280	5280	0
432	20240910	120100	102868730	5280	5280	5280	5280	0
433	20240910	120000	102868730	5280	5290	5290	5280	154
434	20240910	115900	102055420	5290	5290	5290	5290	0
435	20240910	115800	102055420	5290	5290	5290	5290	0
436	20240910	115700	102055420	5290	5290	5290	5290	0
437	20240910	115600	102055420	5290	5290	5290	5290	0
438	20240910	115500	102055420	5290	5290	5290	5290	0
439	20240910	115400	102055420	5290	5290	5290	5290	0
440	20240910	115300	102055420	5290	5290	5290	5290	0
441	20240910	115200	102055420	5290	5290	5290	5290	0
442	20240910	115100	102055420	5290	5290	5290	5290	0
443	20240910	115000	102055420	5290	5290	5290	5290	0
444	20240910	114900	102055420	5290	5290	5290	5290	160
445	20240910	114800	101209020	5300	5300	5300	5300	20
446	20240910	114700	101103020	5300	5300	5300	5300	10
447	20240910	114600	101050020	5310	5310	5310	5310	496
448	20240910	114500	98416260	5300	5300	5300	5300	0
449	20240910	114400	98416260	5300	5300	5300	5300	0
450	20240910	114300	98416260	5300	5300	5300	5300	0
451	20240910	114200	98416260	5300	5300	5300	5300	638
452	20240910	114100	95034860	5300	5300	5300	5300	0
453	20240910	114000	95034860	5300	5300	5300	5300	0
454	20240910	113900	95034860	5300	5300	5300	5300	6
455	20240910	113800	95003060	5300	5300	5300	5300	0
456	20240910	113700	95003060	5300	5300	5300	5300	1
457	20240910	113600	94997760	5300	5300	5300	5300	0
458	20240910	113500	94997760	5300	5300	5300	5300	0
459	20240910	113400	94997760	5300	5300	5300	5300	1
460	20240910	113300	94992460	5290	5290	5290	5290	1264
461	20240910	113200	88305900	5300	5300	5300	5300	0
462	20240910	113100	88305900	5300	5300	5300	5300	0
463	20240910	113000	88305900	5300	5300	5300	5300	9
464	20240910	112900	88258200	5300	5300	5300	5300	0
465	20240910	112800	88258200	5300	5300	5300	5300	2
466	20240910	112700	88247600	5300	5300	5300	5300	0
467	20240910	112600	88247600	5300	5300	5300	5300	0
468	20240910	112500	88247600	5300	5300	5300	5300	0
469	20240910	112400	88247600	5300	5300	5300	5300	0
470	20240910	112300	88247600	5300	5300	5300	5300	0
471	20240910	112200	88247600	5300	5300	5300	5300	1
472	20240910	112100	88242300	5300	5300	5300	5300	501
473	20240910	112000	85587000	5300	5300	5300	5300	500
474	20240910	111900	82937000	5290	5290	5290	5290	0
475	20240910	111800	82937000	5290	5290	5290	5290	0
476	20240910	111700	82937000	5290	5290	5290	5290	310
477	20240910	111600	81297100	5300	5300	5300	5300	0
478	20240910	111500	81297100	5300	5300	5300	5300	1
479	20240910	111400	81291800	5300	5300	5300	5300	0
480	20240910	111300	81291800	5300	5300	5300	5300	0
481	20240910	111200	81291800	5300	5300	5300	5300	0
482	20240910	111100	81291800	5300	5300	5300	5300	0
483	20240910	111000	81291800	5300	5300	5300	5300	0
484	20240910	110900	81291800	5300	5300	5300	5300	0
485	20240910	110800	81291800	5300	5300	5300	5300	0
486	20240910	110700	81291800	5300	5300	5300	5300	188
487	20240910	110600	80295400	5300	5300	5300	5300	0
488	20240910	110500	80295400	5300	5300	5300	5300	0
489	20240910	110400	80295400	5300	5300	5300	5300	54
490	20240910	110300	80009200	5310	5310	5310	5310	0
491	20240910	110200	80009200	5310	5310	5310	5310	0
492	20240910	110100	80009200	5310	5310	5310	5310	5
493	20240910	110000	79982650	5300	5300	5300	5300	158
494	20240910	105900	79145250	5300	5300	5300	5300	11
495	20240910	105800	79086950	5310	5310	5310	5310	10
496	20240910	105700	79033850	5300	5300	5300	5300	3
497	20240910	105600	79017950	5310	5310	5310	5310	0
498	20240910	105500	79017950	5310	5310	5310	5310	0
499	20240910	105400	79017950	5310	5310	5310	5310	0
500	20240910	105300	79017950	5310	5310	5310	5310	0
501	20240910	105200	79017950	5310	5310	5310	5310	0
502	20240910	105100	79017950	5310	5310	5310	5310	0
503	20240910	105000	79017950	5310	5310	5310	5310	0
504	20240910	104900	79017950	5310	5310	5310	5310	130
505	20240910	104800	78327650	5300	5300	5300	5300	362
506	20240910	104700	76409050	5300	5300	5300	5300	15
507	20240910	104600	76329550	5310	5310	5310	5310	0
508	20240910	104500	76329550	5310	5310	5310	5310	0
509	20240910	104400	76329550	5310	5310	5310	5310	0
510	20240910	104300	76329550	5310	5310	5310	5310	0
511	20240910	104200	76329550	5310	5310	5310	5310	0
512	20240910	104100	76329550	5310	5310	5310	5310	0
513	20240910	104000	76329550	5310	5310	5310	5310	1
514	20240910	103900	76324240	5320	5320	5320	5320	0
515	20240910	103800	76324240	5320	5320	5320	5320	0
516	20240910	103700	76324240	5320	5310	5320	5310	230
517	20240910	103600	75101640	5310	5310	5310	5310	0
518	20240910	103500	75101640	5310	5310	5310	5310	0
519	20240910	103400	75101640	5310	5310	5310	5310	1
520	20240910	103300	75096330	5320	5320	5320	5320	0
521	20240910	103200	75096330	5320	5320	5320	5320	0
522	20240910	103100	75096330	5320	5320	5320	5320	0
523	20240910	103000	75096330	5320	5320	5320	5320	0
524	20240910	102900	75096330	5320	5310	5320	5310	2
525	20240910	102800	75085700	5300	5300	5300	5300	260
526	20240910	102700	73707700	5300	5300	5300	5300	36
527	20240910	102600	73516900	5300	5300	5300	5300	0
528	20240910	102500	73516900	5300	5300	5300	5300	103
529	20240910	102400	72971000	5300	5300	5300	5300	2
530	20240910	102300	72960400	5320	5320	5320	5320	0
531	20240910	102200	72960400	5320	5320	5320	5320	0
532	20240910	102100	72960400	5320	5320	5320	5320	1
533	20240910	102000	72955080	5320	5320	5320	5320	0
534	20240910	101900	72955080	5320	5320	5320	5320	0
535	20240910	101800	72955080	5320	5320	5320	5320	200
536	20240910	101700	71891080	5320	5320	5320	5320	0
537	20240910	101600	71891080	5320	5320	5320	5320	0
538	20240910	101500	71891080	5320	5320	5320	5320	555
539	20240910	101400	68938480	5320	5320	5320	5310	1043
540	20240910	101300	63389830	5320	5320	5320	5320	3
541	20240910	101200	63373870	5320	5320	5320	5320	72
542	20240910	101100	62990830	5320	5320	5320	5320	1
543	20240910	101000	62985510	5310	5320	5320	5310	22
544	20240910	100900	62868670	5310	5310	5310	5310	251
545	20240910	100800	61535860	5310	5310	5310	5310	4
546	20240910	100700	61514620	5310	5310	5310	5310	3
547	20240910	100600	61498690	5310	5310	5310	5310	0
548	20240910	100500	61498690	5310	5300	5310	5300	1000
549	20240910	100400	56190140	5290	5290	5290	5290	0
550	20240910	100300	56190140	5290	5290	5290	5290	0
551	20240910	100200	56190140	5290	5290	5290	5290	0
552	20240910	100100	56190140	5290	5290	5290	5290	0
553	20240910	100000	56190140	5290	5290	5290	5290	0
554	20240910	095900	56190140	5290	5290	5290	5290	1
555	20240910	095800	56184850	5300	5300	5300	5300	285
556	20240910	095700	54674350	5300	5300	5300	5300	568
557	20240910	095600	51663950	5290	5290	5290	5290	2
558	20240910	095500	51653370	5290	5290	5290	5290	2
559	20240910	095400	51642790	5280	5280	5280	5280	0
560	20240910	095300	51642790	5280	5280	5280	5280	0
561	20240910	095200	51642790	5280	5280	5280	5280	4
562	20240910	095100	51621670	5280	5280	5280	5280	0
563	20240910	095000	51621670	5280	5280	5280	5280	0
564	20240910	094900	51621670	5280	5280	5280	5280	0
565	20240910	094800	51621670	5280	5280	5280	5280	0
566	20240910	094700	51621670	5280	5280	5280	5280	320
567	20240910	094600	49932070	5280	5280	5280	5280	1
568	20240910	094500	49926790	5280	5280	5280	5280	5
569	20240910	094400	49900390	5270	5270	5270	5260	238
570	20240910	094300	48646870	5280	5280	5280	5280	102
571	20240910	094200	48108310	5280	5280	5280	5280	5
572	20240910	094100	48081910	5280	5280	5280	5280	95
573	20240910	094000	47580310	5250	5250	5250	5250	20
574	20240910	093900	47475310	5280	5270	5280	5270	20
575	20240910	093800	47369720	5280	5250	5280	5250	33
576	20240910	093700	47195880	5260	5260	5260	5260	69
577	20240910	093600	46832940	5260	5260	5260	5260	117
578	20240910	093500	46217520	5260	5260	5270	5260	152
579	20240910	093400	45417990	5260	5260	5260	5260	0
580	20240910	093300	45417990	5260	5270	5270	5260	1230
581	20240910	093200	38937870	5270	5280	5280	5270	2
582	20240910	093100	38927320	5280	5280	5280	5280	2
583	20240910	093000	38916760	5270	5270	5270	5270	0
584	20240910	092900	38916760	5270	5270	5270	5270	223
585	20240910	092800	37741550	5280	5280	5280	5280	377
586	20240910	092700	35750990	5280	5280	5280	5280	5
587	20240910	092600	35724590	5280	5280	5280	5280	0
588	20240910	092500	35724590	5280	5280	5280	5280	1
589	20240910	092400	35719310	5280	5280	5280	5280	1
590	20240910	092300	35714030	5280	5280	5290	5280	325
591	20240910	092200	33998020	5280	5290	5290	5280	752
592	20240910	092100	30027410	5290	5280	5290	5280	40
593	20240910	092000	29816160	5280	5280	5280	5280	1
594	20240910	091900	29810880	5290	5290	5290	5280	33
595	20240910	091800	29636380	5290	5290	5290	5290	10
596	20240910	091700	29583480	5300	5300	5300	5300	0
597	20240910	091600	29583480	5300	5300	5300	5300	200
598	20240910	091500	28523480	5300	5280	5300	5280	430
599	20240910	091400	26252080	5280	5290	5300	5280	157
600	20240910	091300	25422650	5290	5300	5300	5290	170
601	20240910	091200	24523270	5300	5300	5310	5300	54
602	20240910	091100	24236870	5310	5310	5310	5310	0
603	20240910	091000	24236870	5310	5310	5310	5310	3
604	20240910	090900	24220940	5320	5320	5320	5320	1
605	20240910	090800	24215620	5320	5300	5320	5290	24
606	20240910	090700	24088400	5300	5290	5300	5290	21
607	20240910	090600	23977110	5330	5330	5330	5330	0
608	20240910	090500	23977110	5330	5330	5330	5290	523
609	20240910	090400	21200050	5330	5330	5330	5330	68
610	20240910	090300	20837610	5330	5330	5340	5330	526
611	20240910	090200	18033030	5350	5350	5350	5350	522
612	20240910	090100	15240330	5330	5330	5330	5330	1113
613	20240910	090000	9308040	5350	5340	5350	5330	1741