KissMeData/417310/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	212400	189966920	5030	5030	5030	5030	1034
3	20240904	212300	189966920	5030	5030	5030	5030	0
4	20240904	212200	189966920	5030	5030	5030	5030	0
5	20240904	212100	189966920	5030	5030	5030	5030	0
6	20240904	212000	189966920	5030	5030	5030	5030	0
7	20240904	211900	189966920	5030	5030	5030	5030	0
8	20240904	211800	189966920	5030	5030	5030	5030	0
9	20240904	211700	189966920	5030	5030	5030	5030	0
10	20240904	211600	189966920	5030	5030	5030	5030	0
11	20240904	211500	189966920	5030	5030	5030	5030	0
12	20240904	211400	189966920	5030	5030	5030	5030	0
13	20240904	211300	189966920	5030	5030	5030	5030	0
14	20240904	211200	189966920	5030	5030	5030	5030	0
15	20240904	211100	189966920	5030	5030	5030	5030	0
16	20240904	211000	189966920	5030	5030	5030	5030	0
17	20240904	210900	189966920	5030	5030	5030	5030	0
18	20240904	210800	189966920	5030	5030	5030	5030	0
19	20240904	210700	189966920	5030	5030	5030	5030	0
20	20240904	210600	189966920	5030	5030	5030	5030	0
21	20240904	210500	189966920	5030	5030	5030	5030	0
22	20240904	210400	189966920	5030	5030	5030	5030	0
23	20240904	210300	189966920	5030	5030	5030	5030	0
24	20240904	210200	189966920	5030	5030	5030	5030	0
25	20240904	210100	189966920	5030	5030	5030	5030	0
26	20240904	210000	189966920	5030	5030	5030	5030	0
27	20240904	205900	189966920	5030	5030	5030	5030	0
28	20240904	205800	189966920	5030	5030	5030	5030	0
29	20240904	205700	189966920	5030	5030	5030	5030	0
30	20240904	205600	189966920	5030	5030	5030	5030	0
31	20240904	205500	189966920	5030	5030	5030	5030	0
32	20240904	205400	189966920	5030	5030	5030	5030	1034
33	20240904	205300	189966920	5030	5030	5030	5030	0
34	20240904	205200	189966920	5030	5030	5030	5030	0
35	20240904	205100	189966920	5030	5030	5030	5030	0
36	20240904	205000	189966920	5030	5030	5030	5030	0
37	20240904	204900	189966920	5030	5030	5030	5030	0
38	20240904	204800	189966920	5030	5030	5030	5030	0
39	20240904	204700	189966920	5030	5030	5030	5030	0
40	20240904	204600	189966920	5030	5030	5030	5030	0
41	20240904	204500	189966920	5030	5030	5030	5030	0
42	20240904	204400	189966920	5030	5030	5030	5030	0
43	20240904	204300	189966920	5030	5030	5030	5030	0
44	20240904	204200	189966920	5030	5030	5030	5030	0
45	20240904	204100	189966920	5030	5030	5030	5030	0
46	20240904	204000	189966920	5030	5030	5030	5030	0
47	20240904	203900	189966920	5030	5030	5030	5030	0
48	20240904	203800	189966920	5030	5030	5030	5030	0
49	20240904	203700	189966920	5030	5030	5030	5030	0
50	20240904	203600	189966920	5030	5030	5030	5030	0
51	20240904	203500	189966920	5030	5030	5030	5030	0
52	20240904	203400	189966920	5030	5030	5030	5030	0
53	20240904	203300	189966920	5030	5030	5030	5030	0
54	20240904	203200	189966920	5030	5030	5030	5030	0
55	20240904	203100	189966920	5030	5030	5030	5030	0
56	20240904	203000	189966920	5030	5030	5030	5030	0
57	20240904	202900	189966920	5030	5030	5030	5030	0
58	20240904	202800	189966920	5030	5030	5030	5030	0
59	20240904	202700	189966920	5030	5030	5030	5030	0
60	20240904	202600	189966920	5030	5030	5030	5030	0
61	20240904	202500	189966920	5030	5030	5030	5030	0
62	20240904	202400	189966920	5030	5030	5030	5030	1034
63	20240904	202300	189966920	5030	5030	5030	5030	0
64	20240904	202200	189966920	5030	5030	5030	5030	0
65	20240904	202100	189966920	5030	5030	5030	5030	0
66	20240904	202000	189966920	5030	5030	5030	5030	0
67	20240904	201900	189966920	5030	5030	5030	5030	0
68	20240904	201800	189966920	5030	5030	5030	5030	0
69	20240904	201700	189966920	5030	5030	5030	5030	0
70	20240904	201600	189966920	5030	5030	5030	5030	0
71	20240904	201500	189966920	5030	5030	5030	5030	0
72	20240904	201400	189966920	5030	5030	5030	5030	0
73	20240904	201300	189966920	5030	5030	5030	5030	0
74	20240904	201200	189966920	5030	5030	5030	5030	0
75	20240904	201100	189966920	5030	5030	5030	5030	0
76	20240904	201000	189966920	5030	5030	5030	5030	0
77	20240904	200900	189966920	5030	5030	5030	5030	0
78	20240904	200800	189966920	5030	5030	5030	5030	0
79	20240904	200700	189966920	5030	5030	5030	5030	0
80	20240904	200600	189966920	5030	5030	5030	5030	0
81	20240904	200500	189966920	5030	5030	5030	5030	0
82	20240904	200400	189966920	5030	5030	5030	5030	0
83	20240904	200300	189966920	5030	5030	5030	5030	0
84	20240904	200200	189966920	5030	5030	5030	5030	0
85	20240904	200100	189966920	5030	5030	5030	5030	0
86	20240904	200000	189966920	5030	5030	5030	5030	0
87	20240904	195900	189966920	5030	5030	5030	5030	0
88	20240904	195800	189966920	5030	5030	5030	5030	0
89	20240904	195700	189966920	5030	5030	5030	5030	0
90	20240904	195600	189966920	5030	5030	5030	5030	0
91	20240904	195500	189966920	5030	5030	5030	5030	0
92	20240904	195400	189966920	5030	5030	5030	5030	1034
93	20240904	195300	189966920	5030	5030	5030	5030	0
94	20240904	195200	189966920	5030	5030	5030	5030	0
95	20240904	195100	189966920	5030	5030	5030	5030	0
96	20240904	195000	189966920	5030	5030	5030	5030	0
97	20240904	194900	189966920	5030	5030	5030	5030	0
98	20240904	194800	189966920	5030	5030	5030	5030	0
99	20240904	194700	189966920	5030	5030	5030	5030	0
100	20240904	194600	189966920	5030	5030	5030	5030	0
101	20240904	194500	189966920	5030	5030	5030	5030	0
102	20240904	194400	189966920	5030	5030	5030	5030	0
103	20240904	194300	189966920	5030	5030	5030	5030	0
104	20240904	194200	189966920	5030	5030	5030	5030	0
105	20240904	194100	189966920	5030	5030	5030	5030	0
106	20240904	194000	189966920	5030	5030	5030	5030	0
107	20240904	193900	189966920	5030	5030	5030	5030	0
108	20240904	193800	189966920	5030	5030	5030	5030	0
109	20240904	193700	189966920	5030	5030	5030	5030	0
110	20240904	193600	189966920	5030	5030	5030	5030	0
111	20240904	193500	189966920	5030	5030	5030	5030	0
112	20240904	193400	189966920	5030	5030	5030	5030	0
113	20240904	193300	189966920	5030	5030	5030	5030	0
114	20240904	193200	189966920	5030	5030	5030	5030	0
115	20240904	193100	189966920	5030	5030	5030	5030	0
116	20240904	193000	189966920	5030	5030	5030	5030	0
117	20240904	192900	189966920	5030	5030	5030	5030	0
118	20240904	192800	189966920	5030	5030	5030	5030	0
119	20240904	192700	189966920	5030	5030	5030	5030	0
120	20240904	192600	189966920	5030	5030	5030	5030	0
121	20240904	192500	189966920	5030	5030	5030	5030	0
122	20240904	192400	189966920	5030	5030	5030	5030	1034
123	20240904	192300	189966920	5030	5030	5030	5030	0
124	20240904	192200	189966920	5030	5030	5030	5030	0
125	20240904	192100	189966920	5030	5030	5030	5030	0
126	20240904	192000	189966920	5030	5030	5030	5030	0
127	20240904	191900	189966920	5030	5030	5030	5030	0
128	20240904	191800	189966920	5030	5030	5030	5030	0
129	20240904	191700	189966920	5030	5030	5030	5030	0
130	20240904	191600	189966920	5030	5030	5030	5030	0
131	20240904	191500	189966920	5030	5030	5030	5030	0
132	20240904	191400	189966920	5030	5030	5030	5030	0
133	20240904	191300	189966920	5030	5030	5030	5030	0
134	20240904	191200	189966920	5030	5030	5030	5030	0
135	20240904	191100	189966920	5030	5030	5030	5030	0
136	20240904	191000	189966920	5030	5030	5030	5030	0
137	20240904	190900	189966920	5030	5030	5030	5030	0
138	20240904	190800	189966920	5030	5030	5030	5030	0
139	20240904	190700	189966920	5030	5030	5030	5030	0
140	20240904	190600	189966920	5030	5030	5030	5030	0
141	20240904	190500	189966920	5030	5030	5030	5030	0
142	20240904	190400	189966920	5030	5030	5030	5030	0
143	20240904	190300	189966920	5030	5030	5030	5030	0
144	20240904	190200	189966920	5030	5030	5030	5030	0
145	20240904	190100	189966920	5030	5030	5030	5030	0
146	20240904	190000	189966920	5030	5030	5030	5030	0
147	20240904	185900	189966920	5030	5030	5030	5030	0
148	20240904	185800	189966920	5030	5030	5030	5030	0
149	20240904	185700	189966920	5030	5030	5030	5030	0
150	20240904	185600	189966920	5030	5030	5030	5030	0
151	20240904	185500	189966920	5030	5030	5030	5030	0
152	20240904	185400	189966920	5030	5030	5030	5030	1034
153	20240904	185300	189966920	5030	5030	5030	5030	0
154	20240904	185200	189966920	5030	5030	5030	5030	0
155	20240904	185100	189966920	5030	5030	5030	5030	0
156	20240904	185000	189966920	5030	5030	5030	5030	0
157	20240904	184900	189966920	5030	5030	5030	5030	0
158	20240904	184800	189966920	5030	5030	5030	5030	0
159	20240904	184700	189966920	5030	5030	5030	5030	0
160	20240904	184600	189966920	5030	5030	5030	5030	0
161	20240904	184500	189966920	5030	5030	5030	5030	0
162	20240904	184400	189966920	5030	5030	5030	5030	0
163	20240904	184300	189966920	5030	5030	5030	5030	0
164	20240904	184200	189966920	5030	5030	5030	5030	0
165	20240904	184100	189966920	5030	5030	5030	5030	0
166	20240904	184000	189966920	5030	5030	5030	5030	0
167	20240904	183900	189966920	5030	5030	5030	5030	0
168	20240904	183800	189966920	5030	5030	5030	5030	0
169	20240904	183700	189966920	5030	5030	5030	5030	0
170	20240904	183600	189966920	5030	5030	5030	5030	0
171	20240904	183500	189966920	5030	5030	5030	5030	0
172	20240904	183400	189966920	5030	5030	5030	5030	0
173	20240904	183300	189966920	5030	5030	5030	5030	0
174	20240904	183200	189966920	5030	5030	5030	5030	0
175	20240904	183100	189966920	5030	5030	5030	5030	0
176	20240904	183000	189966920	5030	5030	5030	5030	0
177	20240904	182900	189966920	5030	5030	5030	5030	0
178	20240904	182800	189966920	5030	5030	5030	5030	0
179	20240904	182700	189966920	5030	5030	5030	5030	0
180	20240904	182600	189966920	5030	5030	5030	5030	0
181	20240904	182500	189966920	5030	5030	5030	5030	0
182	20240904	182400	189966920	5030	5030	5030	5030	1034
183	20240904	182300	189966920	5030	5030	5030	5030	0
184	20240904	182200	189966920	5030	5030	5030	5030	0
185	20240904	182100	189966920	5030	5030	5030	5030	0
186	20240904	182000	189966920	5030	5030	5030	5030	0
187	20240904	181900	189966920	5030	5030	5030	5030	0
188	20240904	181800	189966920	5030	5030	5030	5030	0
189	20240904	181700	189966920	5030	5030	5030	5030	0
190	20240904	181600	189966920	5030	5030	5030	5030	0
191	20240904	181500	189966920	5030	5030	5030	5030	0
192	20240904	181400	189966920	5030	5030	5030	5030	0
193	20240904	181300	189966920	5030	5030	5030	5030	0
194	20240904	181200	189966920	5030	5030	5030	5030	0
195	20240904	181100	189966920	5030	5030	5030	5030	0
196	20240904	181000	189966920	5030	5030	5030	5030	0
197	20240904	180900	189966920	5030	5030	5030	5030	0
198	20240904	180800	189966920	5030	5030	5030	5030	0
199	20240904	180700	189966920	5030	5030	5030	5030	0
200	20240904	180600	189966920	5030	5030	5030	5030	0
201	20240904	180500	189966920	5030	5030	5030	5030	0
202	20240904	180400	189966920	5030	5030	5030	5030	0
203	20240904	180300	189966920	5030	5030	5030	5030	0
204	20240904	180200	189966920	5030	5030	5030	5030	0
205	20240904	180100	189966920	5030	5030	5030	5030	0
206	20240904	180000	189966920	5030	5030	5030	5030	0
207	20240904	175900	189966920	5030	5030	5030	5030	0
208	20240904	175800	189966920	5030	5030	5030	5030	0
209	20240904	175700	189966920	5030	5030	5030	5030	0
210	20240904	175600	189966920	5030	5030	5030	5030	0
211	20240904	175500	189966920	5030	5030	5030	5030	0
212	20240904	175400	189966920	5030	5030	5030	5030	1034
213	20240904	175300	189966920	5030	5030	5030	5030	0
214	20240904	175200	189966920	5030	5030	5030	5030	0
215	20240904	175100	189966920	5030	5030	5030	5030	0
216	20240904	175000	189966920	5030	5030	5030	5030	0
217	20240904	174900	189966920	5030	5030	5030	5030	0
218	20240904	174800	189966920	5030	5030	5030	5030	0
219	20240904	174700	189966920	5030	5030	5030	5030	0
220	20240904	174600	189966920	5030	5030	5030	5030	0
221	20240904	174500	189966920	5030	5030	5030	5030	0
222	20240904	174400	189966920	5030	5030	5030	5030	0
223	20240904	174300	189966920	5030	5030	5030	5030	0
224	20240904	174200	189966920	5030	5030	5030	5030	0
225	20240904	174100	189966920	5030	5030	5030	5030	0
226	20240904	174000	189966920	5030	5030	5030	5030	0
227	20240904	173900	189966920	5030	5030	5030	5030	0
228	20240904	173800	189966920	5030	5030	5030	5030	0
229	20240904	173700	189966920	5030	5030	5030	5030	0
230	20240904	173600	189966920	5030	5030	5030	5030	0
231	20240904	173500	189966920	5030	5030	5030	5030	0
232	20240904	173400	189966920	5030	5030	5030	5030	0
233	20240904	173300	189966920	5030	5030	5030	5030	0
234	20240904	173200	189966920	5030	5030	5030	5030	0
235	20240904	173100	189966920	5030	5030	5030	5030	0
236	20240904	173000	189966920	5030	5030	5030	5030	0
237	20240904	172900	189966920	5030	5030	5030	5030	0
238	20240904	172800	189966920	5030	5030	5030	5030	0
239	20240904	172700	189966920	5030	5030	5030	5030	0
240	20240904	172600	189966920	5030	5030	5030	5030	0
241	20240904	172500	189966920	5030	5030	5030	5030	0
242	20240904	172400	189966920	5030	5030	5030	5030	1034
243	20240904	172300	189966920	5030	5030	5030	5030	0
244	20240904	172200	189966920	5030	5030	5030	5030	0
245	20240904	172100	189966920	5030	5030	5030	5030	0
246	20240904	172000	189966920	5030	5030	5030	5030	0
247	20240904	171900	189966920	5030	5030	5030	5030	0
248	20240904	171800	189966920	5030	5030	5030	5030	0
249	20240904	171700	189966920	5030	5030	5030	5030	0
250	20240904	171600	189966920	5030	5030	5030	5030	0
251	20240904	171500	189966920	5030	5030	5030	5030	0
252	20240904	171400	189966920	5030	5030	5030	5030	0
253	20240904	171300	189966920	5030	5030	5030	5030	0
254	20240904	171200	189966920	5030	5030	5030	5030	0
255	20240904	171100	189966920	5030	5030	5030	5030	0
256	20240904	171000	189966920	5030	5030	5030	5030	0
257	20240904	170900	189966920	5030	5030	5030	5030	0
258	20240904	170800	189966920	5030	5030	5030	5030	0
259	20240904	170700	189966920	5030	5030	5030	5030	0
260	20240904	170600	189966920	5030	5030	5030	5030	0
261	20240904	170500	189966920	5030	5030	5030	5030	0
262	20240904	170400	189966920	5030	5030	5030	5030	0
263	20240904	170300	189966920	5030	5030	5030	5030	0
264	20240904	170200	189966920	5030	5030	5030	5030	0
265	20240904	170100	189966920	5030	5030	5030	5030	0
266	20240904	170000	189966920	5030	5030	5030	5030	0
267	20240904	165900	189966920	5030	5030	5030	5030	0
268	20240904	165800	189966920	5030	5030	5030	5030	0
269	20240904	165700	189966920	5030	5030	5030	5030	0
270	20240904	165600	189966920	5030	5030	5030	5030	0
271	20240904	165500	189966920	5030	5030	5030	5030	0
272	20240904	165400	189966920	5030	5030	5030	5030	1034
273	20240904	165300	189966920	5030	5030	5030	5030	0
274	20240904	165200	189966920	5030	5030	5030	5030	0
275	20240904	165100	189966920	5030	5030	5030	5030	0
276	20240904	165000	189966920	5030	5030	5030	5030	0
277	20240904	164900	189966920	5030	5030	5030	5030	0
278	20240904	164800	189966920	5030	5030	5030	5030	0
279	20240904	164700	189966920	5030	5030	5030	5030	0
280	20240904	164600	189966920	5030	5030	5030	5030	0
281	20240904	164500	189966920	5030	5030	5030	5030	0
282	20240904	164400	189966920	5030	5030	5030	5030	0
283	20240904	164300	189966920	5030	5030	5030	5030	0
284	20240904	164200	189966920	5030	5030	5030	5030	0
285	20240904	164100	189966920	5030	5030	5030	5030	0
286	20240904	164000	189966920	5030	5030	5030	5030	0
287	20240904	163900	189966920	5030	5030	5030	5030	0
288	20240904	163800	189966920	5030	5030	5030	5030	0
289	20240904	163700	189966920	5030	5030	5030	5030	0
290	20240904	163600	189966920	5030	5030	5030	5030	0
291	20240904	163500	189966920	5030	5030	5030	5030	0
292	20240904	163400	189966920	5030	5030	5030	5030	0
293	20240904	163300	189966920	5030	5030	5030	5030	0
294	20240904	163200	189966920	5030	5030	5030	5030	0
295	20240904	163100	189966920	5030	5030	5030	5030	0
296	20240904	163000	189966920	5030	5030	5030	5030	0
297	20240904	162900	189966920	5030	5030	5030	5030	0
298	20240904	162800	189966920	5030	5030	5030	5030	0
299	20240904	162700	189966920	5030	5030	5030	5030	0
300	20240904	162600	189966920	5030	5030	5030	5030	0
301	20240904	162500	189966920	5030	5030	5030	5030	0
302	20240904	162400	189966920	5030	5030	5030	5030	1034
303	20240904	162300	189966920	5030	5030	5030	5030	0
304	20240904	162200	189966920	5030	5030	5030	5030	0
305	20240904	162100	189966920	5030	5030	5030	5030	0
306	20240904	162000	189966920	5030	5030	5030	5030	0
307	20240904	161900	189966920	5030	5030	5030	5030	0
308	20240904	161800	189966920	5030	5030	5030	5030	0
309	20240904	161700	189966920	5030	5030	5030	5030	0
310	20240904	161600	189966920	5030	5030	5030	5030	0
311	20240904	161500	189966920	5030	5030	5030	5030	0
312	20240904	161400	189966920	5030	5030	5030	5030	0
313	20240904	161300	189966920	5030	5030	5030	5030	0
314	20240904	161200	189966920	5030	5030	5030	5030	0
315	20240904	161100	189966920	5030	5030	5030	5030	0
316	20240904	161000	189966920	5030	5030	5030	5030	0
317	20240904	160900	189966920	5030	5030	5030	5030	0
318	20240904	160800	189966920	5030	5030	5030	5030	0
319	20240904	160700	189966920	5030	5030	5030	5030	0
320	20240904	160600	189966920	5030	5030	5030	5030	0
321	20240904	160500	189966920	5030	5030	5030	5030	0
322	20240904	160400	189966920	5030	5030	5030	5030	0
323	20240904	160300	189966920	5030	5030	5030	5030	0
324	20240904	160200	189966920	5030	5030	5030	5030	0
325	20240904	160100	189966920	5030	5030	5030	5030	0
326	20240904	160000	189966920	5030	5030	5030	5030	0
327	20240904	155900	189966920	5030	5030	5030	5030	0
328	20240904	155800	189966920	5030	5030	5030	5030	0
329	20240904	155700	189966920	5030	5030	5030	5030	0
330	20240904	155600	189966920	5030	5030	5030	5030	0
331	20240904	155500	189966920	5030	5030	5030	5030	0
332	20240904	155400	189966920	5030	5030	5030	5030	1034
333	20240904	155300	189966920	5030	5030	5030	5030	0
334	20240904	155200	189966920	5030	5030	5030	5030	0
335	20240904	155100	189966920	5030	5030	5030	5030	0
336	20240904	155000	189966920	5030	5030	5030	5030	0
337	20240904	154900	189966920	5030	5030	5030	5030	0
338	20240904	154800	189966920	5030	5030	5030	5030	0
339	20240904	154700	189966920	5030	5030	5030	5030	0
340	20240904	154600	189966920	5030	5030	5030	5030	0
341	20240904	154500	189966920	5030	5030	5030	5030	0
342	20240904	154400	189966920	5030	5030	5030	5030	0
343	20240904	154300	189966920	5030	5030	5030	5030	0
344	20240904	154200	189966920	5030	5030	5030	5030	0
345	20240904	154100	189966920	5030	5030	5030	5030	0
346	20240904	154000	189966920	5030	5030	5030	5030	0
347	20240904	153900	189966920	5030	5030	5030	5030	0
348	20240904	153800	189966920	5030	5030	5030	5030	0
349	20240904	153700	189966920	5030	5030	5030	5030	0
350	20240904	153600	189966920	5030	5030	5030	5030	0
351	20240904	153500	189966920	5030	5030	5030	5030	0
352	20240904	153400	189966920	5030	5030	5030	5030	0
353	20240904	153300	189966920	5030	5030	5030	5030	0
354	20240904	153200	189966920	5030	5030	5030	5030	0
355	20240904	153100	189966920	5030	5030	5030	5030	0
356	20240904	153000	189966920	5030	5030	5030	5030	1034
357	20240904	152900	184765900	5030	5030	5030	5030	0
358	20240904	152800	184765900	5030	5030	5030	5030	0
359	20240904	152700	184765900	5030	5030	5030	5030	0
360	20240904	152600	184765900	5030	5030	5030	5030	0
361	20240904	152500	184765900	5030	5030	5030	5030	0
362	20240904	152400	184765900	5030	5030	5030	5030	0
363	20240904	152300	184765900	5030	5030	5030	5030	0
364	20240904	152200	184765900	5030	5030	5030	5030	0
365	20240904	152100	184765900	5030	5030	5030	5030	0
366	20240904	152000	184765900	5030	5030	5030	5030	0
367	20240904	151900	184765900	5030	5030	5030	5030	122
368	20240904	151800	184152240	5050	5050	5050	5050	3
369	20240904	151700	184137090	5030	5030	5030	5030	405
370	20240904	151600	182099940	5030	5030	5030	5030	39
371	20240904	151500	181903770	5050	5050	5050	5050	0
372	20240904	151400	181903770	5050	5040	5050	5040	998
373	20240904	151300	176867140	5030	5030	5030	5030	313
374	20240904	151200	175292750	5030	5030	5030	5030	44
375	20240904	151100	175071430	5020	5040	5040	5020	552
376	20240904	151000	172297980	5040	5040	5040	5040	20
377	20240904	150900	172197180	5040	5040	5040	5040	27
378	20240904	150800	172061100	5040	5030	5040	5030	36
379	20240904	150700	171880000	5030	5030	5030	5030	41
380	20240904	150600	171673770	5030	5030	5030	5030	10
381	20240904	150500	171623470	5030	5020	5030	5020	152
382	20240904	150400	170860180	5030	5030	5030	5030	200
383	20240904	150300	169854180	5030	5030	5030	5030	1
384	20240904	150200	169849150	5020	5020	5020	5020	0
385	20240904	150100	169849150	5020	5020	5020	5020	60
386	20240904	150000	169547950	5030	5030	5030	5030	4
387	20240904	145900	169527830	5030	5030	5030	5030	0
388	20240904	145800	169527830	5030	5020	5030	5020	77
389	20240904	145700	169141020	5030	5030	5030	5030	25
390	20240904	145600	169015270	5030	5030	5030	5030	18
391	20240904	145500	168924730	5030	5030	5030	5020	526
392	20240904	145400	166279200	5020	5020	5020	5020	28
393	20240904	145300	166138640	5030	5030	5030	5030	0
394	20240904	145200	166138640	5030	5030	5030	5030	5
395	20240904	145100	166113490	5030	5030	5030	5030	0
396	20240904	145000	166113490	5030	5020	5030	5020	120
397	20240904	144900	165510280	5030	5030	5030	5030	309
398	20240904	144800	163956010	5030	5030	5030	5030	102
399	20240904	144700	163442950	5030	5020	5030	5020	40
400	20240904	144600	163242140	5030	5030	5030	5030	25
401	20240904	144500	163116390	5030	5030	5030	5030	0
402	20240904	144400	163116390	5030	5030	5030	5020	781
403	20240904	144300	159191610	5020	5030	5030	5020	159
404	20240904	144200	158392330	5030	5030	5030	5030	81
405	20240904	144100	157984900	5030	5030	5030	5030	41
406	20240904	144000	157778670	5030	5020	5030	5020	135
407	20240904	143900	157099910	5020	5030	5030	5020	182
408	20240904	143800	156186260	5020	5030	5030	5020	1054
409	20240904	143700	150884810	5030	5030	5030	5030	0
410	20240904	143600	150884810	5030	5030	5030	5030	1948
411	20240904	143500	141086370	5030	5030	5030	5030	0
412	20240904	143400	141086370	5030	5040	5040	5030	1223
413	20240904	143300	134922680	5030	5030	5030	5030	16
414	20240904	143200	134842200	5030	5030	5030	5030	37
415	20240904	143100	134656090	5030	5030	5030	5030	16
416	20240904	143000	134575610	5030	5030	5030	5030	0
417	20240904	142900	134575610	5030	5030	5030	5030	42
418	20240904	142800	134364350	5040	5040	5040	5040	47
419	20240904	142700	134127470	5040	5040	5040	5040	10
420	20240904	142600	134077070	5040	5040	5040	5040	300
421	20240904	142500	132565070	5030	5030	5030	5030	36
422	20240904	142400	132383990	5040	5040	5040	5040	63
423	20240904	142300	132066470	5030	5030	5030	5030	12
424	20240904	142200	132006110	5030	5030	5030	5030	40
425	20240904	142100	131804910	5040	5040	5040	5040	2
426	20240904	142000	131794830	5030	5030	5030	5030	0
427	20240904	141900	131794830	5030	5030	5030	5030	13
428	20240904	141800	131729440	5030	5030	5030	5030	38
429	20240904	141700	131538300	5040	5040	5040	5040	317
430	20240904	141600	129940620	5040	5040	5040	5040	0
431	20240904	141500	129940620	5040	5040	5040	5040	200
432	20240904	141400	128932620	5030	5040	5040	5030	144
433	20240904	141300	128207300	5040	5040	5040	5040	1
434	20240904	141200	128202260	5040	5040	5040	5040	125
435	20240904	141100	127572260	5040	5030	5040	5030	351
436	20240904	141000	125803560	5030	5030	5030	5030	479
437	20240904	140900	123394190	5030	5030	5030	5030	29
438	20240904	140800	123248320	5030	5030	5030	5030	278
439	20240904	140700	121849980	5030	5040	5040	5030	204
440	20240904	140600	120822280	5040	5040	5040	5040	11
441	20240904	140500	120766840	5040	5040	5040	5040	9
442	20240904	140400	120721480	5030	5030	5030	5030	134
443	20240904	140300	120047460	5040	5040	5040	5040	200
444	20240904	140200	119039460	5030	5030	5030	5030	43
445	20240904	140100	118823170	5030	5030	5030	5030	0
446	20240904	140000	118823170	5030	5030	5030	5030	144
447	20240904	135900	118098850	5040	5040	5040	5040	0
448	20240904	135800	118098850	5040	5040	5040	5040	0
449	20240904	135700	118098850	5040	5040	5040	5040	203
450	20240904	135600	117075730	5030	5050	5050	5030	1385
451	20240904	135500	110092630	5050	5050	5050	5050	200
452	20240904	135400	109082630	5050	5040	5050	5040	213
453	20240904	135300	108007110	5040	5040	5040	5040	44
454	20240904	135200	107785350	5050	5050	5050	5050	0
455	20240904	135100	107785350	5050	5050	5050	5050	0
456	20240904	135000	107785350	5050	5050	5050	5050	34
457	20240904	134900	107613650	5040	5040	5040	5040	34
458	20240904	134800	107442290	5050	5050	5050	5050	0
459	20240904	134700	107442290	5050	5050	5050	5050	0
460	20240904	134600	107442290	5050	5050	5050	5040	115
461	20240904	134500	106861990	5050	5040	5050	5040	203
462	20240904	134400	105836870	5040	5040	5040	5040	0
463	20240904	134300	105836870	5040	5040	5040	5040	11
464	20240904	134200	105781430	5040	5040	5040	5040	33
465	20240904	134100	105615110	5040	5040	5040	5040	5
466	20240904	134000	105589910	5040	5040	5040	5040	0
467	20240904	133900	105589910	5040	5040	5040	5040	16
468	20240904	133800	105509270	5040	5040	5040	5040	46
469	20240904	133700	105277430	5040	5040	5040	5040	8
470	20240904	133600	105237110	5040	5040	5040	5040	0
471	20240904	133500	105237110	5040	5040	5040	5040	57
472	20240904	133400	104949830	5040	5040	5040	5040	0
473	20240904	133300	104949830	5040	5040	5040	5040	53
474	20240904	133200	104682710	5040	5040	5040	5040	15
475	20240904	133100	104607110	5040	5040	5040	5040	45
476	20240904	133000	104380310	5040	5040	5040	5040	4
477	20240904	132900	104360150	5040	5040	5040	5040	0
478	20240904	132800	104360150	5040	5040	5040	5040	49
479	20240904	132700	104113190	5040	5040	5040	5040	0
480	20240904	132600	104113190	5040	5040	5040	5040	18
481	20240904	132500	104022470	5040	5040	5040	5040	0
482	20240904	132400	104022470	5040	5050	5050	5040	62
483	20240904	132300	103709780	5050	5050	5050	5050	0
484	20240904	132200	103709780	5050	5050	5050	5050	162
485	20240904	132100	102891680	5050	5040	5050	5040	57
486	20240904	132000	102604200	5040	5040	5040	5040	11
487	20240904	131900	102548760	5040	5040	5040	5040	3
488	20240904	131800	102533640	5040	5040	5040	5040	34
489	20240904	131700	102362280	5040	5040	5040	5040	20
490	20240904	131600	102261480	5050	5050	5050	5050	54
491	20240904	131500	101988780	5040	5040	5040	5040	7
492	20240904	131400	101953500	5040	5040	5040	5040	4
493	20240904	131300	101933340	5040	5050	5050	5040	38
494	20240904	131200	101741740	5050	5050	5050	5050	0
495	20240904	131100	101741740	5050	5040	5050	5040	20
496	20240904	131000	101640870	5040	5040	5040	5040	41
497	20240904	130900	101434230	5050	5050	5050	5050	0
498	20240904	130800	101434230	5050	5040	5050	5040	47
499	20240904	130700	101197250	5050	5050	5050	5050	0
500	20240904	130600	101197250	5050	5050	5050	5050	0
501	20240904	130500	101197250	5050	5050	5050	5050	0
502	20240904	130400	101197250	5050	5040	5050	5040	81
503	20240904	130300	100788530	5040	5040	5040	5040	26
504	20240904	130200	100657490	5050	5050	5050	5050	2
505	20240904	130100	100647390	5040	5050	5050	5040	22
506	20240904	130000	100536310	5050	5040	5050	5040	54
507	20240904	125900	100263950	5040	5040	5040	5040	0
508	20240904	125800	100263950	5040	5040	5040	5040	0
509	20240904	125700	100263950	5040	5040	5040	5040	21
510	20240904	125600	100158110	5040	5040	5040	5040	45
511	20240904	125500	99931310	5040	5040	5040	5040	64
512	20240904	125400	99608750	5040	5040	5040	5040	60
513	20240904	125300	99306350	5050	5050	5050	5050	0
514	20240904	125200	99306350	5050	5050	5050	5050	129
515	20240904	125100	98654900	5050	5050	5050	5050	3
516	20240904	125000	98639750	5050	5040	5050	5040	17
517	20240904	124900	98554030	5040	5040	5040	5040	0
518	20240904	124800	98554030	5040	5040	5040	5040	43
519	20240904	124700	98337310	5050	5050	5050	5050	0
520	20240904	124600	98337310	5050	5050	5050	5050	15
521	20240904	124500	98261560	5040	5040	5040	5040	35
522	20240904	124400	98085160	5060	5060	5060	5060	0
523	20240904	124300	98085160	5060	5060	5060	5060	0
524	20240904	124200	98085160	5060	5060	5060	5060	0
525	20240904	124100	98085160	5060	5060	5060	5060	135
526	20240904	124000	97402060	5060	5060	5060	5060	0
527	20240904	123900	97402060	5060	5040	5060	5040	190
528	20240904	123800	96441620	5040	5040	5040	5040	8
529	20240904	123700	96401300	5040	5040	5040	5040	32
530	20240904	123600	96240020	5050	5050	5050	5050	0
531	20240904	123500	96240020	5050	5050	5050	5050	0
532	20240904	123400	96240020	5050	5050	5050	5050	18
533	20240904	123300	96149120	5050	5050	5050	5050	92
534	20240904	123200	95684520	5060	5060	5060	5060	0
535	20240904	123100	95684520	5060	5060	5060	5060	0
536	20240904	123000	95684520	5060	5050	5060	5050	300
537	20240904	122900	94168150	5040	5040	5040	5040	12
538	20240904	122800	94107670	5040	5040	5040	5040	0
539	20240904	122700	94107670	5040	5040	5040	5040	82
540	20240904	122600	93694390	5040	5040	5040	5040	0
541	20240904	122500	93694390	5040	5040	5040	5040	126
542	20240904	122400	93059350	5040	5040	5040	5040	109
543	20240904	122300	92509990	5040	5040	5040	5040	100
544	20240904	122200	92005990	5050	5050	5050	5050	0
545	20240904	122100	92005990	5050	5050	5050	5050	39
546	20240904	122000	91809040	5040	5070	5070	5040	1329
547	20240904	121900	85095750	5060	5060	5060	5060	51
548	20240904	121800	84837690	5060	5060	5060	5060	0
549	20240904	121700	84837690	5060	5060	5060	5060	10
550	20240904	121600	84787090	5060	5060	5060	5060	34
551	20240904	121500	84615050	5060	5060	5060	5060	0
552	20240904	121400	84615050	5060	5060	5060	5060	13
553	20240904	121300	84549270	5060	5060	5060	5060	0
554	20240904	121200	84549270	5060	5060	5060	5060	44
555	20240904	121100	84326630	5060	5060	5060	5060	0
556	20240904	121000	84326630	5060	5060	5060	5060	12
557	20240904	120900	84265910	5060	5060	5060	5060	38
558	20240904	120800	84073630	5060	5060	5060	5060	4
559	20240904	120700	84053390	5060	5060	5060	5060	0
560	20240904	120600	84053390	5060	5060	5060	5060	13
561	20240904	120500	83987610	5060	5060	5060	5060	39
562	20240904	120400	83790270	5060	5060	5060	5060	4
563	20240904	120300	83770030	5060	5060	5060	5060	0
564	20240904	120200	83770030	5060	5060	5060	5060	13
565	20240904	120100	83704250	5060	5060	5060	5060	39
566	20240904	120000	83506910	5060	5060	5060	5060	4
567	20240904	115900	83486670	5060	5060	5060	5060	0
568	20240904	115800	83486670	5060	5060	5060	5060	58
569	20240904	115700	83193190	5060	5060	5060	5060	4
570	20240904	115600	83172950	5060	5060	5060	5060	0
571	20240904	115500	83172950	5060	5060	5060	5060	13
572	20240904	115400	83107170	5060	5060	5060	5060	34
573	20240904	115300	82935130	5070	5060	5070	5060	8
574	20240904	115200	82894620	5060	5060	5060	5060	0
575	20240904	115100	82894620	5060	5060	5060	5060	66
576	20240904	115000	82560660	5060	5060	5060	5060	0
577	20240904	114900	82560660	5060	5060	5060	5060	9
578	20240904	114800	82515120	5060	5060	5060	5060	10
579	20240904	114700	82464520	5060	5070	5070	5060	50
580	20240904	114600	82211510	5070	5060	5070	5060	11
581	20240904	114500	82155750	5060	5060	5060	5060	26
582	20240904	114400	82024190	5060	5060	5060	5060	0
583	20240904	114300	82024190	5060	5060	5060	5060	72
584	20240904	114200	81659870	5060	5060	5060	5060	40
585	20240904	114100	81457470	5060	5060	5060	5060	133
586	20240904	114000	80784490	5050	5050	5050	5050	35
587	20240904	113900	80607740	5060	5060	5060	5060	37
588	20240904	113800	80420520	5060	5060	5060	5060	76
589	20240904	113700	80035960	5060	5060	5060	5060	0
590	20240904	113600	80035960	5060	5060	5060	5060	42
591	20240904	113500	79823440	5070	5070	5070	5070	2
592	20240904	113400	79813300	5060	5060	5060	5060	11
593	20240904	113300	79757640	5060	5060	5060	5060	36
594	20240904	113200	79575480	5070	5070	5070	5070	0
595	20240904	113100	79575480	5070	5070	5070	5070	0
596	20240904	113000	79575480	5070	5070	5070	5070	140
597	20240904	112900	78865680	5070	5070	5070	5060	204
598	20240904	112800	77831880	5070	5070	5070	5070	201
599	20240904	112700	76812810	5060	5060	5060	5060	0
600	20240904	112600	76812810	5060	5060	5060	5060	11
601	20240904	112500	76757150	5060	5060	5060	5060	30
602	20240904	112400	76605350	5060	5060	5060	5060	5
603	20240904	112300	76580050	5060	5060	5060	5060	0
604	20240904	112200	76580050	5060	5060	5060	5060	60
605	20240904	112100	76276450	5060	5060	5060	5060	0
606	20240904	112000	76276450	5060	5060	5060	5060	14
607	20240904	111900	76205610	5060	5060	5060	5060	47
608	20240904	111800	75967790	5060	5060	5060	5060	35
609	20240904	111700	75790690	5060	5060	5060	5060	122
610	20240904	111600	75173370	5060	5060	5060	5060	0
611	20240904	111500	75173370	5060	5060	5060	5060	115
612	20240904	111400	74591470	5060	5060	5060	5060	156
613	20240904	111300	73802110	5060	5060	5060	5060	25
614	20240904	111200	73675610	5060	5060	5060	5060	142
615	20240904	111100	72957090	5050	5060	5060	5050	84
616	20240904	111000	72532390	5060	5060	5060	5060	0
617	20240904	110900	72532390	5060	5060	5060	5060	0
618	20240904	110800	72532390	5060	5060	5060	5060	280
619	20240904	110700	71115590	5050	5050	5060	5050	126
620	20240904	110600	70478690	5060	5060	5060	5060	0
621	20240904	110500	70478690	5060	5060	5060	5060	0
622	20240904	110400	70478690	5060	5050	5060	5050	137
623	20240904	110300	69785840	5050	5050	5050	5050	83
624	20240904	110200	69366690	5050	5050	5050	5050	0
625	20240904	110100	69366690	5050	5050	5050	5050	719
626	20240904	110000	65735740	5050	5050	5050	5050	50
627	20240904	105900	65483240	5060	5060	5060	5060	10
628	20240904	105800	65432640	5060	5060	5060	5060	0
629	20240904	105700	65432640	5060	5050	5060	5050	38
630	20240904	105600	65240640	5050	5050	5050	5050	43
631	20240904	105500	65023490	5050	5060	5060	5050	130
632	20240904	105400	64366190	5060	5050	5060	5050	15
633	20240904	105300	64290430	5050	5050	5050	5050	45
634	20240904	105200	64063180	5060	5060	5060	5060	0
635	20240904	105100	64063180	5060	5060	5060	5060	0
636	20240904	105000	64063180	5060	5050	5060	5050	487
637	20240904	104900	61603330	5050	5050	5050	5050	0
638	20240904	104800	61603330	5050	5050	5050	5050	14
639	20240904	104700	61532630	5050	5050	5050	5050	0
640	20240904	104600	61532630	5050	5050	5050	5050	93
641	20240904	104500	61062980	5050	5050	5050	5050	0
642	20240904	104400	61062980	5050	5050	5050	5050	112
643	20240904	104300	60497380	5050	5050	5050	5050	0
644	20240904	104200	60497380	5050	5050	5050	5050	49
645	20240904	104100	60249930	5050	5050	5050	5050	18
646	20240904	104000	60159030	5050	5050	5050	5050	0
647	20240904	103900	60159030	5050	5050	5050	5050	61
648	20240904	103800	59850980	5050	5050	5050	5050	0
649	20240904	103700	59850980	5050	5050	5050	5050	48
650	20240904	103600	59608580	5050	5050	5050	5050	0
651	20240904	103500	59608580	5050	5050	5050	5050	72
652	20240904	103400	59244980	5060	5060	5060	5060	15
653	20240904	103300	59169080	5060	5050	5060	5050	346
654	20240904	103200	57418910	5050	5050	5050	5050	46
655	20240904	103100	57186610	5050	5050	5050	5050	3
656	20240904	103000	57171460	5050	5050	5050	5050	0
657	20240904	102900	57171460	5050	5050	5050	5050	10
658	20240904	102800	57120960	5050	5050	5050	5050	32
659	20240904	102700	56959360	5060	5060	5060	5060	2
660	20240904	102600	56949240	5060	5060	5060	5060	0
661	20240904	102500	56949240	5060	5060	5060	5060	2
662	20240904	102400	56939120	5050	5050	5050	5050	49
663	20240904	102300	56691670	5050	5050	5050	5050	35
664	20240904	102200	56514920	5060	5060	5060	5060	0
665	20240904	102100	56514920	5060	5050	5060	5050	138
666	20240904	102000	55816930	5060	5060	5060	5060	0
667	20240904	101900	55816930	5060	5060	5060	5060	0
668	20240904	101800	55816930	5060	5060	5060	5060	52
669	20240904	101700	55553810	5050	5050	5050	5050	39
670	20240904	101600	55356860	5050	5050	5050	5050	206
671	20240904	101500	54316560	5050	5050	5050	5050	0
672	20240904	101400	54316560	5050	5050	5050	5050	66
673	20240904	101300	53983260	5060	5060	5060	5060	52
674	20240904	101200	53720140	5060	5060	5060	5060	70
675	20240904	101100	53365940	5060	5060	5060	5060	5
676	20240904	101000	53340640	5050	5050	5050	5050	144
677	20240904	100900	52613440	5050	5050	5050	5050	0
678	20240904	100800	52613440	5050	5050	5050	5050	41
679	20240904	100700	52406390	5050	5050	5050	5050	0
680	20240904	100600	52406390	5050	5050	5050	5050	335
681	20240904	100500	50714640	5050	5050	5050	5050	0
682	20240904	100400	50714640	5050	5050	5050	5050	172
683	20240904	100300	49846040	5050	5050	5050	5040	392
684	20240904	100200	47866870	5050	5050	5050	5050	0
685	20240904	100100	47866870	5050	5050	5050	5050	42
686	20240904	100000	47654770	5050	5050	5050	5050	0
687	20240904	095900	47654770	5050	5040	5050	5040	141
688	20240904	095800	46943390	5040	5040	5040	5040	0
689	20240904	095700	46943390	5040	5040	5050	5040	421
690	20240904	095600	44820840	5050	5050	5050	5050	205
691	20240904	095500	43785590	5060	5060	5060	5060	10
692	20240904	095400	43734990	5060	5060	5060	5040	36
693	20240904	095300	43553270	5050	5050	5050	5050	108
694	20240904	095200	43007870	5050	5050	5050	5050	130
695	20240904	095100	42351370	5050	5050	5050	5050	50
696	20240904	095000	42098870	5050	5050	5050	5050	0
697	20240904	094900	42098870	5050	5050	5050	5050	265
698	20240904	094800	40760620	5040	5050	5050	5040	57
699	20240904	094700	40473240	5040	5040	5040	5040	39
700	20240904	094600	40276680	5040	5040	5040	5040	0
701	20240904	094500	40276680	5040	5040	5040	5040	162
702	20240904	094400	39460200	5050	5050	5050	5050	0
703	20240904	094300	39460200	5050	5050	5050	5050	155
704	20240904	094200	38677450	5050	5050	5050	5050	136
705	20240904	094100	37990650	5050	5050	5050	5050	41
706	20240904	094000	37783600	5050	5050	5050	5050	244
707	20240904	093900	36551400	5050	5050	5050	5050	500
708	20240904	093800	34026400	5050	5050	5050	5050	102
709	20240904	093700	33511300	5060	5060	5060	5060	0
710	20240904	093600	33511300	5060	5060	5060	5060	5
711	20240904	093500	33486000	5060	5060	5060	5060	4
712	20240904	093400	33465760	5060	5060	5060	5050	235
713	20240904	093300	32278750	5060	5060	5060	5060	2
714	20240904	093200	32268630	5060	5060	5060	5060	0
715	20240904	093100	32268630	5060	5050	5060	5050	113
716	20240904	093000	31697850	5060	5060	5060	5030	759
717	20240904	092900	27871450	5040	5040	5040	5040	0
718	20240904	092800	27871450	5040	5050	5050	5040	573
719	20240904	092700	24982270	5060	5040	5060	5040	105
720	20240904	092600	24452590	5050	5050	5050	5050	130
721	20240904	092500	23796090	5050	5060	5060	5050	3
722	20240904	092400	23780930	5060	5060	5060	5060	844
723	20240904	092300	19510290	5060	5060	5060	5060	160
724	20240904	092200	18700690	5060	5060	5060	5060	309
725	20240904	092100	17137150	5060	5050	5060	5050	178
726	20240904	092000	16238240	5050	5050	5060	5050	70
727	20240904	091900	15884730	5060	5050	5060	5050	120
728	20240904	091800	15278720	5060	5060	5060	5060	27
729	20240904	091700	15142100	5060	5060	5060	5060	0
730	20240904	091600	15142100	5060	5060	5060	5060	114
731	20240904	091500	14565260	5050	5050	5050	5050	115
732	20240904	091400	13984510	5060	5060	5060	5060	40
733	20240904	091300	13782110	5060	5060	5060	5060	144
734	20240904	091200	13053470	5070	5070	5070	5070	41
735	20240904	091100	12845600	5070	5070	5070	5070	0
736	20240904	091000	12845600	5070	5070	5070	5070	1
737	20240904	090900	12840530	5070	5060	5070	5060	460
738	20240904	090800	10512530	5060	5060	5060	5060	10
739	20240904	090700	10461930	5060	5060	5060	5060	0
740	20240904	090600	10461930	5060	5060	5060	5060	79
741	20240904	090500	10062190	5070	5080	5080	5070	12
742	20240904	090400	10001240	5070	5040	5070	5030	234
743	20240904	090300	8820070	5030	5090	5090	5030	145
744	20240904	090200	8083700	5100	5100	5100	5100	0
745	20240904	090100	8083700	5100	5100	5100	5100	7
746	20240904	090000	8048000	5030	5030	5030	5030	1600