KissMeData/417310/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212400	277892560	5080	5080	5080	5080	3223
3	20240912	212300	277892560	5080	5080	5080	5080	0
4	20240912	212200	277892560	5080	5080	5080	5080	0
5	20240912	212100	277892560	5080	5080	5080	5080	0
6	20240912	212000	277892560	5080	5080	5080	5080	0
7	20240912	211900	277892560	5080	5080	5080	5080	0
8	20240912	211800	277892560	5080	5080	5080	5080	0
9	20240912	211700	277892560	5080	5080	5080	5080	0
10	20240912	211600	277892560	5080	5080	5080	5080	0
11	20240912	211500	277892560	5080	5080	5080	5080	0
12	20240912	211400	277892560	5080	5080	5080	5080	0
13	20240912	211300	277892560	5080	5080	5080	5080	0
14	20240912	211200	277892560	5080	5080	5080	5080	0
15	20240912	211100	277892560	5080	5080	5080	5080	0
16	20240912	211000	277892560	5080	5080	5080	5080	0
17	20240912	210900	277892560	5080	5080	5080	5080	0
18	20240912	210800	277892560	5080	5080	5080	5080	0
19	20240912	210700	277892560	5080	5080	5080	5080	0
20	20240912	210600	277892560	5080	5080	5080	5080	0
21	20240912	210500	277892560	5080	5080	5080	5080	0
22	20240912	210400	277892560	5080	5080	5080	5080	0
23	20240912	210300	277892560	5080	5080	5080	5080	0
24	20240912	210200	277892560	5080	5080	5080	5080	0
25	20240912	210100	277892560	5080	5080	5080	5080	0
26	20240912	210000	277892560	5080	5080	5080	5080	0
27	20240912	205900	277892560	5080	5080	5080	5080	0
28	20240912	205800	277892560	5080	5080	5080	5080	0
29	20240912	205700	277892560	5080	5080	5080	5080	0
30	20240912	205600	277892560	5080	5080	5080	5080	0
31	20240912	205500	277892560	5080	5080	5080	5080	0
32	20240912	205400	277892560	5080	5080	5080	5080	3223
33	20240912	205300	277892560	5080	5080	5080	5080	0
34	20240912	205200	277892560	5080	5080	5080	5080	0
35	20240912	205100	277892560	5080	5080	5080	5080	0
36	20240912	205000	277892560	5080	5080	5080	5080	0
37	20240912	204900	277892560	5080	5080	5080	5080	0
38	20240912	204800	277892560	5080	5080	5080	5080	0
39	20240912	204700	277892560	5080	5080	5080	5080	0
40	20240912	204600	277892560	5080	5080	5080	5080	0
41	20240912	204500	277892560	5080	5080	5080	5080	0
42	20240912	204400	277892560	5080	5080	5080	5080	0
43	20240912	204300	277892560	5080	5080	5080	5080	0
44	20240912	204200	277892560	5080	5080	5080	5080	0
45	20240912	204100	277892560	5080	5080	5080	5080	0
46	20240912	204000	277892560	5080	5080	5080	5080	0
47	20240912	203900	277892560	5080	5080	5080	5080	0
48	20240912	203800	277892560	5080	5080	5080	5080	0
49	20240912	203700	277892560	5080	5080	5080	5080	0
50	20240912	203600	277892560	5080	5080	5080	5080	0
51	20240912	203500	277892560	5080	5080	5080	5080	0
52	20240912	203400	277892560	5080	5080	5080	5080	0
53	20240912	203300	277892560	5080	5080	5080	5080	0
54	20240912	203200	277892560	5080	5080	5080	5080	0
55	20240912	203100	277892560	5080	5080	5080	5080	0
56	20240912	203000	277892560	5080	5080	5080	5080	0
57	20240912	202900	277892560	5080	5080	5080	5080	0
58	20240912	202800	277892560	5080	5080	5080	5080	0
59	20240912	202700	277892560	5080	5080	5080	5080	0
60	20240912	202600	277892560	5080	5080	5080	5080	0
61	20240912	202500	277892560	5080	5080	5080	5080	0
62	20240912	202400	277892560	5080	5080	5080	5080	3223
63	20240912	202300	277892560	5080	5080	5080	5080	0
64	20240912	202200	277892560	5080	5080	5080	5080	0
65	20240912	202100	277892560	5080	5080	5080	5080	0
66	20240912	202000	277892560	5080	5080	5080	5080	0
67	20240912	201900	277892560	5080	5080	5080	5080	0
68	20240912	201800	277892560	5080	5080	5080	5080	0
69	20240912	201700	277892560	5080	5080	5080	5080	0
70	20240912	201600	277892560	5080	5080	5080	5080	0
71	20240912	201500	277892560	5080	5080	5080	5080	0
72	20240912	201400	277892560	5080	5080	5080	5080	0
73	20240912	201300	277892560	5080	5080	5080	5080	0
74	20240912	201200	277892560	5080	5080	5080	5080	0
75	20240912	201100	277892560	5080	5080	5080	5080	0
76	20240912	201000	277892560	5080	5080	5080	5080	0
77	20240912	200900	277892560	5080	5080	5080	5080	0
78	20240912	200800	277892560	5080	5080	5080	5080	0
79	20240912	200700	277892560	5080	5080	5080	5080	0
80	20240912	200600	277892560	5080	5080	5080	5080	0
81	20240912	200500	277892560	5080	5080	5080	5080	0
82	20240912	200400	277892560	5080	5080	5080	5080	0
83	20240912	200300	277892560	5080	5080	5080	5080	0
84	20240912	200200	277892560	5080	5080	5080	5080	0
85	20240912	200100	277892560	5080	5080	5080	5080	0
86	20240912	200000	277892560	5080	5080	5080	5080	0
87	20240912	195900	277892560	5080	5080	5080	5080	0
88	20240912	195800	277892560	5080	5080	5080	5080	0
89	20240912	195700	277892560	5080	5080	5080	5080	0
90	20240912	195600	277892560	5080	5080	5080	5080	0
91	20240912	195500	277892560	5080	5080	5080	5080	0
92	20240912	195400	277892560	5080	5080	5080	5080	3223
93	20240912	195300	277892560	5080	5080	5080	5080	0
94	20240912	195200	277892560	5080	5080	5080	5080	0
95	20240912	195100	277892560	5080	5080	5080	5080	0
96	20240912	195000	277892560	5080	5080	5080	5080	0
97	20240912	194900	277892560	5080	5080	5080	5080	0
98	20240912	194800	277892560	5080	5080	5080	5080	0
99	20240912	194700	277892560	5080	5080	5080	5080	0
100	20240912	194600	277892560	5080	5080	5080	5080	0
101	20240912	194500	277892560	5080	5080	5080	5080	0
102	20240912	194400	277892560	5080	5080	5080	5080	0
103	20240912	194300	277892560	5080	5080	5080	5080	0
104	20240912	194200	277892560	5080	5080	5080	5080	0
105	20240912	194100	277892560	5080	5080	5080	5080	0
106	20240912	194000	277892560	5080	5080	5080	5080	0
107	20240912	193900	277892560	5080	5080	5080	5080	0
108	20240912	193800	277892560	5080	5080	5080	5080	0
109	20240912	193700	277892560	5080	5080	5080	5080	0
110	20240912	193600	277892560	5080	5080	5080	5080	0
111	20240912	193500	277892560	5080	5080	5080	5080	0
112	20240912	193400	277892560	5080	5080	5080	5080	0
113	20240912	193300	277892560	5080	5080	5080	5080	0
114	20240912	193200	277892560	5080	5080	5080	5080	0
115	20240912	193100	277892560	5080	5080	5080	5080	0
116	20240912	193000	277892560	5080	5080	5080	5080	0
117	20240912	192900	277892560	5080	5080	5080	5080	0
118	20240912	192800	277892560	5080	5080	5080	5080	0
119	20240912	192700	277892560	5080	5080	5080	5080	0
120	20240912	192600	277892560	5080	5080	5080	5080	0
121	20240912	192500	277892560	5080	5080	5080	5080	0
122	20240912	192400	277892560	5080	5080	5080	5080	3223
123	20240912	192300	277892560	5080	5080	5080	5080	0
124	20240912	192200	277892560	5080	5080	5080	5080	0
125	20240912	192100	277892560	5080	5080	5080	5080	0
126	20240912	192000	277892560	5080	5080	5080	5080	0
127	20240912	191900	277892560	5080	5080	5080	5080	0
128	20240912	191800	277892560	5080	5080	5080	5080	0
129	20240912	191700	277892560	5080	5080	5080	5080	0
130	20240912	191600	277892560	5080	5080	5080	5080	0
131	20240912	191500	277892560	5080	5080	5080	5080	0
132	20240912	191400	277892560	5080	5080	5080	5080	0
133	20240912	191300	277892560	5080	5080	5080	5080	0
134	20240912	191200	277892560	5080	5080	5080	5080	0
135	20240912	191100	277892560	5080	5080	5080	5080	0
136	20240912	191000	277892560	5080	5080	5080	5080	0
137	20240912	190900	277892560	5080	5080	5080	5080	0
138	20240912	190800	277892560	5080	5080	5080	5080	0
139	20240912	190700	277892560	5080	5080	5080	5080	0
140	20240912	190600	277892560	5080	5080	5080	5080	0
141	20240912	190500	277892560	5080	5080	5080	5080	0
142	20240912	190400	277892560	5080	5080	5080	5080	0
143	20240912	190300	277892560	5080	5080	5080	5080	0
144	20240912	190200	277892560	5080	5080	5080	5080	0
145	20240912	190100	277892560	5080	5080	5080	5080	0
146	20240912	190000	277892560	5080	5080	5080	5080	0
147	20240912	185900	277892560	5080	5080	5080	5080	0
148	20240912	185800	277892560	5080	5080	5080	5080	0
149	20240912	185700	277892560	5080	5080	5080	5080	0
150	20240912	185600	277892560	5080	5080	5080	5080	0
151	20240912	185500	277892560	5080	5080	5080	5080	0
152	20240912	185400	277892560	5080	5080	5080	5080	3223
153	20240912	185300	277892560	5080	5080	5080	5080	0
154	20240912	185200	277892560	5080	5080	5080	5080	0
155	20240912	185100	277892560	5080	5080	5080	5080	0
156	20240912	185000	277892560	5080	5080	5080	5080	0
157	20240912	184900	277892560	5080	5080	5080	5080	0
158	20240912	184800	277892560	5080	5080	5080	5080	0
159	20240912	184700	277892560	5080	5080	5080	5080	0
160	20240912	184600	277892560	5080	5080	5080	5080	0
161	20240912	184500	277892560	5080	5080	5080	5080	0
162	20240912	184400	277892560	5080	5080	5080	5080	0
163	20240912	184300	277892560	5080	5080	5080	5080	0
164	20240912	184200	277892560	5080	5080	5080	5080	0
165	20240912	184100	277892560	5080	5080	5080	5080	0
166	20240912	184000	277892560	5080	5080	5080	5080	0
167	20240912	183900	277892560	5080	5080	5080	5080	0
168	20240912	183800	277892560	5080	5080	5080	5080	0
169	20240912	183700	277892560	5080	5080	5080	5080	0
170	20240912	183600	277892560	5080	5080	5080	5080	0
171	20240912	183500	277892560	5080	5080	5080	5080	0
172	20240912	183400	277892560	5080	5080	5080	5080	0
173	20240912	183300	277892560	5080	5080	5080	5080	0
174	20240912	183200	277892560	5080	5080	5080	5080	0
175	20240912	183100	277892560	5080	5080	5080	5080	0
176	20240912	183000	277892560	5080	5080	5080	5080	0
177	20240912	182900	277892560	5080	5080	5080	5080	0
178	20240912	182800	277892560	5080	5080	5080	5080	0
179	20240912	182700	277892560	5080	5080	5080	5080	0
180	20240912	182600	277892560	5080	5080	5080	5080	0
181	20240912	182500	277892560	5080	5080	5080	5080	0
182	20240912	182400	277892560	5080	5080	5080	5080	3223
183	20240912	182300	277892560	5080	5080	5080	5080	0
184	20240912	182200	277892560	5080	5080	5080	5080	0
185	20240912	182100	277892560	5080	5080	5080	5080	0
186	20240912	182000	277892560	5080	5080	5080	5080	0
187	20240912	181900	277892560	5080	5080	5080	5080	0
188	20240912	181800	277892560	5080	5080	5080	5080	0
189	20240912	181700	277892560	5080	5080	5080	5080	0
190	20240912	181600	277892560	5080	5080	5080	5080	0
191	20240912	181500	277892560	5080	5080	5080	5080	0
192	20240912	181400	277892560	5080	5080	5080	5080	0
193	20240912	181300	277892560	5080	5080	5080	5080	0
194	20240912	181200	277892560	5080	5080	5080	5080	0
195	20240912	181100	277892560	5080	5080	5080	5080	0
196	20240912	181000	277892560	5080	5080	5080	5080	0
197	20240912	180900	277892560	5080	5080	5080	5080	0
198	20240912	180800	277892560	5080	5080	5080	5080	0
199	20240912	180700	277892560	5080	5080	5080	5080	0
200	20240912	180600	277892560	5080	5080	5080	5080	0
201	20240912	180500	277892560	5080	5080	5080	5080	0
202	20240912	180400	277892560	5080	5080	5080	5080	0
203	20240912	180300	277892560	5080	5080	5080	5080	0
204	20240912	180200	277892560	5080	5080	5080	5080	0
205	20240912	180100	277892560	5080	5080	5080	5080	0
206	20240912	180000	277892560	5080	5080	5080	5080	0
207	20240912	175900	277892560	5080	5080	5080	5080	0
208	20240912	175800	277892560	5080	5080	5080	5080	0
209	20240912	175700	277892560	5080	5080	5080	5080	0
210	20240912	175600	277892560	5080	5080	5080	5080	0
211	20240912	175500	277892560	5080	5080	5080	5080	0
212	20240912	175400	277892560	5080	5080	5080	5080	3223
213	20240912	175300	277892560	5080	5080	5080	5080	0
214	20240912	175200	277892560	5080	5080	5080	5080	0
215	20240912	175100	277892560	5080	5080	5080	5080	0
216	20240912	175000	277892560	5080	5080	5080	5080	0
217	20240912	174900	277892560	5080	5080	5080	5080	0
218	20240912	174800	277892560	5080	5080	5080	5080	0
219	20240912	174700	277892560	5080	5080	5080	5080	0
220	20240912	174600	277892560	5080	5080	5080	5080	0
221	20240912	174500	277892560	5080	5080	5080	5080	0
222	20240912	174400	277892560	5080	5080	5080	5080	0
223	20240912	174300	277892560	5080	5080	5080	5080	0
224	20240912	174200	277892560	5080	5080	5080	5080	0
225	20240912	174100	277892560	5080	5080	5080	5080	0
226	20240912	174000	277892560	5080	5080	5080	5080	0
227	20240912	173900	277892560	5080	5080	5080	5080	0
228	20240912	173800	277892560	5080	5080	5080	5080	0
229	20240912	173700	277892560	5080	5080	5080	5080	0
230	20240912	173600	277892560	5080	5080	5080	5080	0
231	20240912	173500	277892560	5080	5080	5080	5080	0
232	20240912	173400	277892560	5080	5080	5080	5080	0
233	20240912	173300	277892560	5080	5080	5080	5080	0
234	20240912	173200	277892560	5080	5080	5080	5080	0
235	20240912	173100	277892560	5080	5080	5080	5080	0
236	20240912	173000	277892560	5080	5080	5080	5080	0
237	20240912	172900	277892560	5080	5080	5080	5080	0
238	20240912	172800	277892560	5080	5080	5080	5080	0
239	20240912	172700	277892560	5080	5080	5080	5080	0
240	20240912	172600	277892560	5080	5080	5080	5080	0
241	20240912	172500	277892560	5080	5080	5080	5080	0
242	20240912	172400	277892560	5080	5080	5080	5080	3223
243	20240912	172300	277892560	5080	5080	5080	5080	0
244	20240912	172200	277892560	5080	5080	5080	5080	0
245	20240912	172100	277892560	5080	5080	5080	5080	0
246	20240912	172000	277892560	5080	5080	5080	5080	0
247	20240912	171900	277892560	5080	5080	5080	5080	0
248	20240912	171800	277892560	5080	5080	5080	5080	0
249	20240912	171700	277892560	5080	5080	5080	5080	0
250	20240912	171600	277892560	5080	5080	5080	5080	0
251	20240912	171500	277892560	5080	5080	5080	5080	0
252	20240912	171400	277892560	5080	5080	5080	5080	0
253	20240912	171300	277892560	5080	5080	5080	5080	0
254	20240912	171200	277892560	5080	5080	5080	5080	0
255	20240912	171100	277892560	5080	5080	5080	5080	0
256	20240912	171000	277892560	5080	5080	5080	5080	0
257	20240912	170900	277892560	5080	5080	5080	5080	0
258	20240912	170800	277892560	5080	5080	5080	5080	0
259	20240912	170700	277892560	5080	5080	5080	5080	0
260	20240912	170600	277892560	5080	5080	5080	5080	0
261	20240912	170500	277892560	5080	5080	5080	5080	0
262	20240912	170400	277892560	5080	5080	5080	5080	0
263	20240912	170300	277892560	5080	5080	5080	5080	0
264	20240912	170200	277892560	5080	5080	5080	5080	0
265	20240912	170100	277892560	5080	5080	5080	5080	0
266	20240912	170000	277892560	5080	5080	5080	5080	0
267	20240912	165900	277892560	5080	5080	5080	5080	0
268	20240912	165800	277892560	5080	5080	5080	5080	0
269	20240912	165700	277892560	5080	5080	5080	5080	0
270	20240912	165600	277892560	5080	5080	5080	5080	0
271	20240912	165500	277892560	5080	5080	5080	5080	0
272	20240912	165400	277892560	5080	5080	5080	5080	3223
273	20240912	165300	277892560	5080	5080	5080	5080	0
274	20240912	165200	277892560	5080	5080	5080	5080	0
275	20240912	165100	277892560	5080	5080	5080	5080	0
276	20240912	165000	277892560	5080	5080	5080	5080	0
277	20240912	164900	277892560	5080	5080	5080	5080	0
278	20240912	164800	277892560	5080	5080	5080	5080	0
279	20240912	164700	277892560	5080	5080	5080	5080	0
280	20240912	164600	277892560	5080	5080	5080	5080	0
281	20240912	164500	277892560	5080	5080	5080	5080	0
282	20240912	164400	277892560	5080	5080	5080	5080	0
283	20240912	164300	277892560	5080	5080	5080	5080	0
284	20240912	164200	277892560	5080	5080	5080	5080	0
285	20240912	164100	277892560	5080	5080	5080	5080	0
286	20240912	164000	277892560	5080	5080	5080	5080	0
287	20240912	163900	277892560	5080	5080	5080	5080	0
288	20240912	163800	277892560	5080	5080	5080	5080	0
289	20240912	163700	277892560	5080	5080	5080	5080	0
290	20240912	163600	277892560	5080	5080	5080	5080	0
291	20240912	163500	277892560	5080	5080	5080	5080	0
292	20240912	163400	277892560	5080	5080	5080	5080	0
293	20240912	163300	277892560	5080	5080	5080	5080	0
294	20240912	163200	277892560	5080	5080	5080	5080	0
295	20240912	163100	277892560	5080	5080	5080	5080	0
296	20240912	163000	277892560	5080	5080	5080	5080	0
297	20240912	162900	277892560	5080	5080	5080	5080	0
298	20240912	162800	277892560	5080	5080	5080	5080	0
299	20240912	162700	277892560	5080	5080	5080	5080	0
300	20240912	162600	277892560	5080	5080	5080	5080	0
301	20240912	162500	277892560	5080	5080	5080	5080	0
302	20240912	162400	277892560	5080	5080	5080	5080	3223
303	20240912	162300	277892560	5080	5080	5080	5080	0
304	20240912	162200	277892560	5080	5080	5080	5080	0
305	20240912	162100	277892560	5080	5080	5080	5080	0
306	20240912	162000	277892560	5080	5080	5080	5080	0
307	20240912	161900	277892560	5080	5080	5080	5080	0
308	20240912	161800	277892560	5080	5080	5080	5080	0
309	20240912	161700	277892560	5080	5080	5080	5080	0
310	20240912	161600	277892560	5080	5080	5080	5080	0
311	20240912	161500	277892560	5080	5080	5080	5080	0
312	20240912	161400	277892560	5080	5080	5080	5080	0
313	20240912	161300	277892560	5080	5080	5080	5080	0
314	20240912	161200	277892560	5080	5080	5080	5080	0
315	20240912	161100	277892560	5080	5080	5080	5080	0
316	20240912	161000	277892560	5080	5080	5080	5080	0
317	20240912	160900	277892560	5080	5080	5080	5080	0
318	20240912	160800	277892560	5080	5080	5080	5080	0
319	20240912	160700	277892560	5080	5080	5080	5080	0
320	20240912	160600	277892560	5080	5080	5080	5080	0
321	20240912	160500	277892560	5080	5080	5080	5080	0
322	20240912	160400	277892560	5080	5080	5080	5080	0
323	20240912	160300	277892560	5080	5080	5080	5080	0
324	20240912	160200	277892560	5080	5080	5080	5080	0
325	20240912	160100	277892560	5080	5080	5080	5080	0
326	20240912	160000	277892560	5080	5080	5080	5080	0
327	20240912	155900	277892560	5080	5080	5080	5080	0
328	20240912	155800	277892560	5080	5080	5080	5080	0
329	20240912	155700	277892560	5080	5080	5080	5080	0
330	20240912	155600	277892560	5080	5080	5080	5080	0
331	20240912	155500	277892560	5080	5080	5080	5080	0
332	20240912	155400	277892560	5080	5080	5080	5080	3223
333	20240912	155300	277892560	5080	5080	5080	5080	0
334	20240912	155200	277892560	5080	5080	5080	5080	0
335	20240912	155100	277892560	5080	5080	5080	5080	0
336	20240912	155000	277892560	5080	5080	5080	5080	0
337	20240912	154900	277892560	5080	5080	5080	5080	0
338	20240912	154800	277892560	5080	5080	5080	5080	0
339	20240912	154700	277892560	5080	5080	5080	5080	0
340	20240912	154600	277892560	5080	5080	5080	5080	0
341	20240912	154500	277892560	5080	5080	5080	5080	0
342	20240912	154400	277892560	5080	5080	5080	5080	0
343	20240912	154300	277892560	5080	5080	5080	5080	0
344	20240912	154200	277892560	5080	5080	5080	5080	0
345	20240912	154100	277892560	5080	5080	5080	5080	0
346	20240912	154000	277892560	5080	5080	5080	5080	0
347	20240912	153900	277892560	5080	5080	5080	5080	0
348	20240912	153800	277892560	5080	5080	5080	5080	0
349	20240912	153700	277892560	5080	5080	5080	5080	0
350	20240912	153600	277892560	5080	5080	5080	5080	0
351	20240912	153500	277892560	5080	5080	5080	5080	0
352	20240912	153400	277892560	5080	5080	5080	5080	0
353	20240912	153300	277892560	5080	5080	5080	5080	0
354	20240912	153200	277892560	5080	5080	5080	5080	0
355	20240912	153100	277892560	5080	5080	5080	5080	0
356	20240912	153000	277892560	5080	5080	5080	5080	3223
357	20240912	152900	261519720	5040	5040	5040	5040	0
358	20240912	152800	261519720	5040	5040	5040	5040	0
359	20240912	152700	261519720	5040	5040	5040	5040	0
360	20240912	152600	261519720	5040	5040	5040	5040	0
361	20240912	152500	261519720	5040	5040	5040	5040	0
362	20240912	152400	261519720	5040	5040	5040	5040	0
363	20240912	152300	261519720	5040	5040	5040	5040	0
364	20240912	152200	261519720	5040	5040	5040	5040	0
365	20240912	152100	261519720	5040	5040	5040	5040	0
366	20240912	152000	261519720	5040	5040	5040	5040	0
367	20240912	151900	261519720	5040	5040	5040	5040	2
368	20240912	151800	261509640	5040	5040	5040	5040	34
369	20240912	151700	261338280	5040	5030	5040	5030	118
370	20240912	151600	260744550	5040	5040	5040	5040	1021
371	20240912	151500	255598710	5030	5030	5030	5030	17
372	20240912	151400	255513200	5030	5030	5030	5030	85
373	20240912	151300	255085650	5030	5030	5030	5030	11
374	20240912	151200	255030320	5040	5030	5040	5030	38
375	20240912	151100	254838980	5030	5030	5030	5030	85
376	20240912	151000	254411430	5030	5030	5030	5030	4
377	20240912	150900	254391310	5030	5030	5030	5030	30
378	20240912	150800	254240410	5030	5030	5030	5030	85
379	20240912	150700	253812860	5030	5030	5030	5030	0
380	20240912	150600	253812860	5030	5030	5030	5030	18
381	20240912	150500	253722320	5030	5030	5030	5030	63
382	20240912	150400	253405430	5030	5030	5030	5030	55
383	20240912	150300	253128780	5030	5030	5030	5030	0
384	20240912	150200	253128780	5030	5030	5030	5030	64
385	20240912	150100	252806860	5030	5030	5030	5030	51
386	20240912	150000	252550330	5040	5040	5040	5040	8
387	20240912	145900	252510010	5030	5030	5030	5030	52
388	20240912	145800	252248450	5030	5030	5030	5030	62
389	20240912	145700	251936590	5040	5040	5040	5040	349
390	20240912	145600	250177630	5030	5030	5030	5030	52
391	20240912	145500	249916070	5030	5030	5030	5030	52
392	20240912	145400	249654510	5030	5030	5030	5030	12
393	20240912	145300	249594150	5030	5030	5030	5030	82
394	20240912	145200	249181690	5030	5030	5040	5030	551
395	20240912	145100	246405160	5030	5030	5030	5030	28
396	20240912	145000	246264320	5030	5030	5030	5030	35
397	20240912	144900	246088270	5030	5030	5040	5030	52
398	20240912	144800	245826700	5030	5030	5030	5030	52
399	20240912	144700	245565140	5030	5030	5030	5030	12
400	20240912	144600	245504780	5030	5030	5030	5030	18
401	20240912	144500	245414240	5030	5030	5030	5030	86
402	20240912	144400	244981660	5030	5030	5030	5030	0
403	20240912	144300	244981660	5030	5030	5030	5030	29
404	20240912	144200	244835790	5030	5030	5030	5030	85
405	20240912	144100	244408240	5030	5030	5030	5030	18
406	20240912	144000	244317700	5030	5030	5030	5030	12
407	20240912	143900	244257340	5030	5030	5030	5030	85
408	20240912	143800	243829790	5030	5030	5030	5030	18
409	20240912	143700	243739250	5030	5030	5030	5030	0
410	20240912	143600	243739250	5030	5030	5030	5030	97
411	20240912	143500	243251340	5030	5030	5030	5030	18
412	20240912	143400	243160800	5030	5030	5030	5030	0
413	20240912	143300	243160800	5030	5030	5030	5030	85
414	20240912	143200	242733250	5030	5030	5030	5030	30
415	20240912	143100	242582350	5040	5040	5040	5040	250
416	20240912	143000	241322350	5030	5030	5040	5030	90
417	20240912	142900	240869600	5030	5030	5040	5030	39
418	20240912	142800	240673330	5030	5030	5030	5030	17
419	20240912	142700	240587820	5030	5030	5030	5030	35
420	20240912	142600	240411770	5030	5040	5040	5030	54
421	20240912	142500	240140130	5030	5030	5030	5030	29
422	20240912	142400	239994260	5030	5030	5030	5030	35
423	20240912	142300	239818210	5030	5040	5040	5030	52
424	20240912	142200	239556640	5030	5030	5030	5030	17
425	20240912	142100	239471130	5030	5030	5030	5030	46
426	20240912	142000	239239750	5030	5030	5030	5030	51
427	20240912	141900	238983220	5030	5030	5030	5030	52
428	20240912	141800	238721660	5040	5030	5040	5030	31
429	20240912	141700	238565720	5030	5030	5030	5030	34
430	20240912	141600	238394700	5030	5030	5030	5030	52
431	20240912	141500	238133140	5030	5030	5030	5030	18
432	20240912	141400	238042600	5030	5030	5030	5030	44
433	20240912	141300	237821280	5030	5030	5030	5030	52
434	20240912	141200	237559720	5030	5030	5030	5030	18
435	20240912	141100	237469180	5030	5030	5030	5030	33
436	20240912	141000	237303190	5030	5030	5030	5030	64
437	20240912	140900	236981270	5030	5030	5030	5030	18
438	20240912	140800	236890730	5030	5030	5030	5030	0
439	20240912	140700	236890730	5030	5030	5030	5030	97
440	20240912	140600	236402820	5030	5030	5030	5030	18
441	20240912	140500	236312280	5030	5030	5030	5030	17
442	20240912	140400	236226770	5030	5030	5030	5030	68
443	20240912	140300	235884730	5030	5030	5030	5030	30
444	20240912	140200	235733830	5030	5030	5030	5030	17
445	20240912	140100	235648320	5030	5030	5030	5030	68
446	20240912	140000	235306280	5030	5030	5030	5030	18
447	20240912	135900	235215740	5030	5030	5030	5030	28
448	20240912	135800	235074900	5030	5030	5030	5030	69
449	20240912	135700	234727830	5030	5030	5030	5030	68
450	20240912	135600	234385790	5030	5030	5030	5030	29
451	20240912	135500	234239920	5030	5030	5030	5030	136
452	20240912	135400	233555840	5030	5030	5030	5030	50
453	20240912	135300	233304340	5030	5030	5030	5030	17
454	20240912	135200	233218830	5030	5030	5030	5030	64
455	20240912	135100	232896910	5030	5030	5030	5030	33
456	20240912	135000	232730920	5030	5030	5030	5030	52
457	20240912	134900	232469360	5040	5030	5040	5030	19
458	20240912	134800	232373780	5030	5030	5030	5030	46
459	20240912	134700	232142400	5030	5030	5030	5030	52
460	20240912	134600	231880840	5030	5030	5030	5030	18
461	20240912	134500	231790300	5030	5030	5030	5030	44
462	20240912	134400	231568980	5030	5030	5030	5030	52
463	20240912	134300	231307420	5030	5030	5030	5030	19
464	20240912	134200	231211850	5030	5030	5030	5030	50
465	20240912	134100	230960350	5030	5030	5030	5030	47
466	20240912	134000	230723940	5030	5030	5030	5030	18
467	20240912	133900	230633400	5030	5030	5030	5030	51
468	20240912	133800	230376870	5040	5030	5040	5030	44
469	20240912	133700	230155460	5030	5030	5030	5030	29
470	20240912	133600	230009590	5030	5030	5040	5030	557
471	20240912	133500	227202810	5030	5030	5030	5030	35
472	20240912	133400	227026760	5030	5030	5030	5030	30
473	20240912	133300	226875860	5030	5030	5030	5030	17
474	20240912	133200	226790350	5030	5030	5030	5030	4993
475	20240912	133100	201675560	5030	5030	5030	5030	0
476	20240912	133000	201675560	5030	5030	5030	5030	58
477	20240912	132900	201383820	5030	5030	5030	5030	87
478	20240912	132800	200946210	5030	5030	5030	5030	0
479	20240912	132700	200946210	5030	5030	5030	5030	17
480	20240912	132600	200860700	5030	5030	5030	5030	98
481	20240912	132500	200367760	5030	5030	5030	5030	0
482	20240912	132400	200367760	5030	5030	5030	5030	2409
483	20240912	132300	188250490	5020	5020	5030	5020	118
484	20240912	132200	187657920	5030	5030	5030	5030	10
485	20240912	132100	187607620	5020	5020	5020	5020	52
486	20240912	132000	187346580	5020	5020	5020	5020	52
487	20240912	131900	187085540	5020	5020	5020	5020	28
488	20240912	131800	186944980	5020	5020	5020	5020	35
489	20240912	131700	186769280	5020	5020	5020	5020	51
490	20240912	131600	186513260	5030	5020	5030	5020	42
491	20240912	131500	186302170	5020	5020	5020	5020	46
492	20240912	131400	186071250	5020	5020	5020	5020	18
493	20240912	131300	185980890	5020	5020	5020	5020	50
494	20240912	131200	185729890	5020	5020	5020	5020	46
495	20240912	131100	185498970	5020	5020	5020	5020	18
496	20240912	131000	185408610	5020	5030	5030	5020	151
497	20240912	130900	184649590	5020	5030	5030	5020	45
498	20240912	130800	184423590	5020	5020	5020	5020	29
499	20240912	130700	184278010	5020	5020	5020	5020	50
500	20240912	130600	184027010	5020	5020	5020	5020	53
501	20240912	130500	183760950	5020	5020	5020	5020	0
502	20240912	130400	183760950	5020	5020	5020	5020	61
503	20240912	130300	183454730	5020	5020	5030	5020	55
504	20240912	130200	183178610	5030	5030	5030	5030	162
505	20240912	130100	182363750	5020	5020	5020	5020	442
506	20240912	130000	180144910	5020	5020	5020	5020	53
507	20240912	125900	179878850	5020	5020	5020	5020	0
508	20240912	125800	179878850	5020	5020	5020	5020	50
509	20240912	125700	179627850	5020	5020	5020	5020	64
510	20240912	125600	179306570	5020	5020	5020	5020	17
511	20240912	125500	179221230	5030	5030	5030	5030	50
512	20240912	125400	178969730	5020	5020	5030	5020	111
513	20240912	125300	178412260	5030	5020	5030	5020	231
514	20240912	125200	177250610	5020	5020	5020	5020	35
515	20240912	125100	177074910	5020	5020	5020	5020	52
516	20240912	125000	176813870	5030	5030	5030	5020	330
517	20240912	124900	175154250	5020	5020	5020	5020	35
518	20240912	124800	174978550	5020	5020	5020	5020	51
519	20240912	124700	174722530	5020	5020	5020	5020	17
520	20240912	124600	174637190	5030	5020	5030	5020	171
521	20240912	124500	173777520	5020	5020	5020	5020	51
522	20240912	124400	173521500	5020	5020	5020	5020	230
523	20240912	124300	172366900	5020	5020	5020	5020	53
524	20240912	124200	172100840	5020	5020	5020	5020	45
525	20240912	124100	171874940	5020	5020	5020	5020	17
526	20240912	124000	171789600	5020	5020	5020	5020	53
527	20240912	123900	171523540	5020	5020	5020	5020	11
528	20240912	123800	171468320	5020	5030	5030	5020	115
529	20240912	123700	170890370	5020	5020	5020	5020	53
530	20240912	123600	170624310	5020	5020	5020	5020	1
531	20240912	123500	170619290	5020	5020	5020	5020	71
532	20240912	123400	170262870	5030	5030	5030	5020	353
533	20240912	123300	168487810	5030	5020	5030	5020	217
534	20240912	123200	167396470	5020	5020	5020	5020	34
535	20240912	123100	167225790	5020	5020	5020	5020	64
536	20240912	123000	166904510	5020	5020	5020	5020	17
537	20240912	122900	166819170	5020	5020	5020	5020	33
538	20240912	122800	166653510	5020	5020	5020	5020	64
539	20240912	122700	166332230	5020	5020	5020	5020	17
540	20240912	122600	166246890	5020	5020	5020	5020	68
541	20240912	122500	165905530	5020	5020	5020	5020	18
542	20240912	122400	165815170	5020	5020	5020	5020	28
543	20240912	122300	165674610	5020	5030	5030	5020	194
544	20240912	122200	164699480	5020	5020	5020	5020	18
545	20240912	122100	164609120	5020	5020	5020	5020	17
546	20240912	122000	164523780	5020	5020	5020	5020	64
547	20240912	121900	164202500	5030	5020	5030	5020	35
548	20240912	121800	164026780	5030	5030	5030	5030	0
549	20240912	121700	164026780	5030	5030	5030	5030	450
550	20240912	121600	161763280	5030	5030	5030	5030	33
551	20240912	121500	161597290	5030	5030	5030	5030	17
552	20240912	121400	161511780	5030	5030	5030	5030	53
553	20240912	121300	161245190	5030	5030	5030	5030	45
554	20240912	121200	161018840	5030	5030	5030	5030	17
555	20240912	121100	160933330	5030	5030	5030	5030	509
556	20240912	121000	158373060	5030	5030	5030	5030	50
557	20240912	120900	158121560	5030	5030	5030	5030	11
558	20240912	120800	158066230	5030	5030	5030	5030	53
559	20240912	120700	157799640	5030	5030	5030	5030	50
560	20240912	120600	157548140	5030	5030	5030	5030	11
561	20240912	120500	157492810	5030	5030	5030	5030	53
562	20240912	120400	157226220	5030	5030	5030	5030	50
563	20240912	120300	156974720	5030	5030	5030	5030	0
564	20240912	120200	156974720	5030	5030	5030	5030	64
565	20240912	120100	156652800	5030	5030	5030	5030	17
566	20240912	120000	156567290	5030	5030	5040	5030	79
567	20240912	115900	156169820	5030	5040	5040	5030	49
568	20240912	115800	155923040	5030	5030	5030	5030	28
569	20240912	115700	155782200	5030	5030	5030	5030	86
570	20240912	115600	155349620	5030	5030	5030	5030	0
571	20240912	115500	155349620	5030	5030	5030	5030	28
572	20240912	115400	155208780	5030	5030	5030	5030	86
573	20240912	115300	154776200	5030	5030	5030	5030	0
574	20240912	115200	154776200	5030	5030	5030	5030	17
575	20240912	115100	154690690	5030	5030	5030	5030	98
576	20240912	115000	154197750	5030	5030	5030	5030	0
577	20240912	114900	154197750	5030	5040	5040	5030	342
578	20240912	114800	152474240	5030	5030	5030	5030	86
579	20240912	114700	152041660	5030	5030	5030	5030	11
580	20240912	114600	151986330	5030	5030	5030	5030	17
581	20240912	114500	151900820	5030	5030	5030	5030	86
582	20240912	114400	151468240	5030	5030	5030	5030	28
583	20240912	114300	151327400	5030	5030	5030	5030	0
584	20240912	114200	151327400	5030	5030	5030	5030	53
585	20240912	114100	151060810	5030	5030	5030	5030	104
586	20240912	114000	150537690	5030	5030	5030	5030	11
587	20240912	113900	150482360	5030	5030	5030	5030	53
588	20240912	113800	150215770	5030	5030	5030	5030	50
589	20240912	113700	149964270	5030	5030	5030	5030	35
590	20240912	113600	149788220	5030	5030	5030	5030	29
591	20240912	113500	149642350	5030	5030	5030	5030	50
592	20240912	113400	149390850	5030	5030	5030	5030	53
593	20240912	113300	149124260	5030	5030	5030	5030	219
594	20240912	113200	148022690	5030	5030	5030	5030	51
595	20240912	113100	147766160	5030	5030	5030	5030	53
596	20240912	113000	147499570	5030	5030	5030	5030	0
597	20240912	112900	147499570	5030	5030	5030	5030	61
598	20240912	112800	147192740	5030	5030	5030	5030	53
599	20240912	112700	146926150	5030	5030	5030	5030	0
600	20240912	112600	146926150	5030	5030	5030	5030	50
601	20240912	112500	146674650	5030	5030	5030	5030	64
602	20240912	112400	146352730	5030	5030	5030	5030	0
603	20240912	112300	146352730	5030	5030	5030	5030	17
604	20240912	112200	146267220	5030	5030	5030	5030	98
605	20240912	112100	145774280	5030	5030	5030	5030	17
606	20240912	112000	145688770	5030	5030	5030	5030	0
607	20240912	111900	145688770	5030	5030	5030	5030	86
608	20240912	111800	145256190	5030	5030	5030	5030	528
609	20240912	111700	142600350	5030	5030	5030	5030	0
610	20240912	111600	142600350	5030	5030	5030	5030	86
611	20240912	111500	142167770	5030	5030	5030	5030	17
612	20240912	111400	142082260	5030	5030	5030	5030	11
613	20240912	111300	142026930	5030	5030	5030	5030	87
614	20240912	111200	141589320	5030	5030	5030	5030	17
615	20240912	111100	141503810	5030	5030	5030	5030	64
616	20240912	111000	141181890	5030	5030	5030	5030	33
617	20240912	110900	141015900	5030	5030	5030	5030	17
618	20240912	110800	140930390	5030	5030	5030	5030	1124
619	20240912	110700	135276670	5030	5030	5030	5030	11
620	20240912	110600	135221340	5030	5030	5030	5030	50
621	20240912	110500	134969840	5040	5030	5040	5030	103
622	20240912	110400	134451250	5030	5030	5030	5030	0
623	20240912	110300	134451250	5030	5040	5040	5030	68
624	20240912	110200	134109150	5030	5030	5030	5030	53
625	20240912	110100	133842560	5030	5030	5030	5030	0
626	20240912	110000	133842560	5030	5030	5030	5030	433
627	20240912	105900	131664570	5030	5030	5030	5030	53
628	20240912	105800	131397980	5030	5030	5030	5030	17
629	20240912	105700	131312470	5030	5030	5030	5030	33
630	20240912	105600	131146480	5030	5030	5030	5030	64
631	20240912	105500	130824560	5030	5030	5030	5030	17
632	20240912	105400	130739050	5030	5030	5030	5030	34
633	20240912	105300	130568030	5030	5030	5030	5030	53
634	20240912	105200	130301440	5030	5030	5030	5030	28
635	20240912	105100	130160600	5030	5030	5030	5030	33
636	20240912	105000	129994610	5030	5040	5040	5030	2208
637	20240912	104900	118866820	5040	5040	5040	5040	28
638	20240912	104800	118725700	5040	5040	5040	5040	53
639	20240912	104700	118458580	5040	5040	5040	5040	33
640	20240912	104600	118292260	5040	5040	5040	5040	17
641	20240912	104500	118206580	5040	5040	5040	5040	64
642	20240912	104400	117884020	5040	5040	5040	5040	34
643	20240912	104300	117712660	5040	5040	5040	5040	17
644	20240912	104200	117626980	5040	5040	5040	5040	53
645	20240912	104100	117359860	5040	5040	5040	5040	44
646	20240912	104000	117138100	5040	5040	5040	5040	17
647	20240912	103900	117052420	5040	5040	5040	5040	53
648	20240912	103800	116785300	5040	5040	5040	5040	44
649	20240912	103700	116563540	5040	5050	5050	5040	37
650	20240912	103600	116376860	5040	5040	5040	5040	53
651	20240912	103500	116109740	5040	5040	5040	5040	51
652	20240912	103400	115852700	5040	5040	5040	5040	11
653	20240912	103300	115797260	5050	5040	5050	5040	877
654	20240912	103200	111377170	5040	5040	5040	5040	50
655	20240912	103100	111125170	5050	5050	5050	5050	0
656	20240912	103000	111125170	5050	5040	5050	5040	66
657	20240912	102900	110792510	5040	5040	5040	5040	0
658	20240912	102800	110792510	5040	5040	5040	5040	33
659	20240912	102700	110626190	5040	5050	5050	5040	21
660	20240912	102600	110520250	5040	5040	5040	5040	0
661	20240912	102500	110520250	5040	5040	5040	5040	34
662	20240912	102400	110348890	5040	5040	5040	5040	0
663	20240912	102300	110348890	5040	5040	5040	5040	11
664	20240912	102200	110293450	5040	5040	5040	5040	33
665	20240912	102100	110127130	5050	5050	5050	5050	1
666	20240912	102000	110122080	5040	5040	5040	5040	0
667	20240912	101900	110122080	5040	5040	5040	5040	44
668	20240912	101800	109900320	5050	5050	5050	5050	0
669	20240912	101700	109900320	5050	5050	5050	5050	0
670	20240912	101600	109900320	5050	5040	5050	5040	47
671	20240912	101500	109663420	5040	5040	5040	5040	0
672	20240912	101400	109663420	5040	5040	5040	5040	200
673	20240912	101300	108655420	5030	5030	5030	5030	33
674	20240912	101200	108489430	5040	5030	5040	5030	131
675	20240912	101100	107829300	5040	5040	5040	5040	5
676	20240912	101000	107804100	5030	5030	5030	5030	0
677	20240912	100900	107804100	5030	5030	5030	5030	33
678	20240912	100800	107638110	5030	5030	5030	5030	210
679	20240912	100700	106581810	5030	5030	5030	5030	0
680	20240912	100600	106581810	5030	5030	5030	5030	34
681	20240912	100500	106410790	5030	5040	5050	5030	3873
682	20240912	100400	86915700	5050	5050	5050	5050	162
683	20240912	100300	86097600	5050	5040	5050	5040	334
684	20240912	100200	84414230	5040	5040	5040	5040	13
685	20240912	100100	84348710	5040	5040	5040	5040	496
686	20240912	100000	81848870	5040	5050	5050	5040	34
687	20240912	095900	81677500	5050	5060	5060	5050	151
688	20240912	095800	80914300	5060	5060	5060	5060	0
689	20240912	095700	80914300	5060	5060	5060	5060	45
690	20240912	095600	80686600	5060	5060	5060	5060	0
691	20240912	095500	80686600	5060	5060	5060	5060	100
692	20240912	095400	80180600	5060	5060	5060	5060	11
693	20240912	095300	80124940	5060	5060	5060	5060	33
694	20240912	095200	79957960	5070	5070	5070	5070	1
695	20240912	095100	79952890	5060	5060	5060	5060	102
696	20240912	095000	79436770	5060	5060	5060	5060	46
697	20240912	094900	79204010	5060	5060	5060	5060	0
698	20240912	094800	79204010	5060	5060	5060	5060	0
699	20240912	094700	79204010	5060	5060	5060	5060	34
700	20240912	094600	79031970	5060	5060	5060	5060	11
701	20240912	094500	78976310	5060	5060	5060	5060	0
702	20240912	094400	78976310	5060	5060	5060	5060	33
703	20240912	094300	78809330	5090	5090	5090	5090	0
704	20240912	094200	78809330	5090	5090	5090	5090	558
705	20240912	094100	75969110	5110	5070	5110	5070	236
706	20240912	094000	74770190	5080	5080	5080	5080	0
707	20240912	093900	74770190	5080	5070	5080	5070	24
708	20240912	093800	74648410	5080	5100	5100	5080	1295
709	20240912	093700	68045490	5120	5070	5120	5070	5027
710	20240912	093600	42462800	5070	5070	5070	5070	2
711	20240912	093500	42452660	5060	5060	5060	5060	11
712	20240912	093400	42397000	5060	5070	5070	5060	35
713	20240912	093300	42219880	5070	5070	5070	5070	3
714	20240912	093200	42204670	5070	5060	5070	5060	12
715	20240912	093100	42143940	5070	5060	5070	5060	35
716	20240912	093000	41966820	5060	5060	5060	5060	100
717	20240912	092900	41460820	5060	5060	5060	5060	0
718	20240912	092800	41460820	5060	5060	5060	5060	45
719	20240912	092700	41233120	5060	5060	5060	5060	0
720	20240912	092600	41233120	5060	5060	5060	5060	0
721	20240912	092500	41233120	5060	5060	5060	5060	33
722	20240912	092400	41066140	5060	5070	5070	5060	17
723	20240912	092300	40980060	5060	5060	5060	5060	0
724	20240912	092200	40980060	5060	5060	5060	5060	33
725	20240912	092100	40813080	5070	5060	5070	5060	406
726	20240912	092000	38754770	5060	5060	5060	5060	1
727	20240912	091900	38749710	5040	5040	5040	5040	34
728	20240912	091800	38578350	5070	5070	5070	5070	266
729	20240912	091700	37229730	5070	5070	5070	5070	30
730	20240912	091600	37077630	5060	5060	5060	5060	1
731	20240912	091500	37072570	5040	5040	5040	5040	33
732	20240912	091400	36906250	5070	5040	5070	5040	211
733	20240912	091300	35836810	5050	5050	5050	5050	0
734	20240912	091200	35836810	5050	5050	5050	5050	33
735	20240912	091100	35670160	5080	5080	5080	5080	0
736	20240912	091000	35670160	5080	5060	5080	5060	2079
737	20240912	090900	25129160	5050	5060	5060	5050	49
738	20240912	090800	24881560	5050	5050	5050	5050	0
739	20240912	090700	24881560	5050	5030	5050	5030	1411
740	20240912	090600	17782930	5030	5050	5050	5030	662
741	20240912	090500	14452910	5060	5060	5060	5060	2368
742	20240912	090400	2470830	5080	5080	5080	5080	1
743	20240912	090300	2465750	5050	5050	5050	5050	33
744	20240912	090200	2299100	5080	5080	5080	5080	0
745	20240912	090100	2299100	5080	5080	5080	5080	50
746	20240912	090000	2045100	5100	5100	5100	5100	401