KissMeData/042500/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192300	147743920	5080	5080	5080	5080	428
3	20240902	192200	147743920	5080	5080	5080	5080	0
4	20240902	192100	147743920	5080	5080	5080	5080	0
5	20240902	192000	147743920	5080	5080	5080	5080	0
6	20240902	191900	147743920	5080	5080	5080	5080	0
7	20240902	191800	147743920	5080	5080	5080	5080	0
8	20240902	191700	147743920	5080	5080	5080	5080	0
9	20240902	191600	147743920	5080	5080	5080	5080	0
10	20240902	191500	147743920	5080	5080	5080	5080	0
11	20240902	191400	147743920	5080	5080	5080	5080	0
12	20240902	191300	147743920	5080	5080	5080	5080	0
13	20240902	191200	147743920	5080	5080	5080	5080	0
14	20240902	191100	147743920	5080	5080	5080	5080	0
15	20240902	191000	147743920	5080	5080	5080	5080	0
16	20240902	190900	147743920	5080	5080	5080	5080	0
17	20240902	190800	147743920	5080	5080	5080	5080	0
18	20240902	190700	147743920	5080	5080	5080	5080	0
19	20240902	190600	147743920	5080	5080	5080	5080	0
20	20240902	190500	147743920	5080	5080	5080	5080	0
21	20240902	190400	147743920	5080	5080	5080	5080	0
22	20240902	190300	147743920	5080	5080	5080	5080	0
23	20240902	190200	147743920	5080	5080	5080	5080	0
24	20240902	190100	147743920	5080	5080	5080	5080	0
25	20240902	190000	147743920	5080	5080	5080	5080	0
26	20240902	185900	147743920	5080	5080	5080	5080	0
27	20240902	185800	147743920	5080	5080	5080	5080	0
28	20240902	185700	147743920	5080	5080	5080	5080	0
29	20240902	185600	147743920	5080	5080	5080	5080	0
30	20240902	185500	147743920	5080	5080	5080	5080	0
31	20240902	185400	147743920	5080	5080	5080	5080	0
32	20240902	185300	147743920	5080	5080	5080	5080	428
33	20240902	185200	147743920	5080	5080	5080	5080	0
34	20240902	185100	147743920	5080	5080	5080	5080	0
35	20240902	185000	147743920	5080	5080	5080	5080	0
36	20240902	184900	147743920	5080	5080	5080	5080	0
37	20240902	184800	147743920	5080	5080	5080	5080	0
38	20240902	184700	147743920	5080	5080	5080	5080	0
39	20240902	184600	147743920	5080	5080	5080	5080	0
40	20240902	184500	147743920	5080	5080	5080	5080	0
41	20240902	184400	147743920	5080	5080	5080	5080	0
42	20240902	184300	147743920	5080	5080	5080	5080	0
43	20240902	184200	147743920	5080	5080	5080	5080	0
44	20240902	184100	147743920	5080	5080	5080	5080	0
45	20240902	184000	147743920	5080	5080	5080	5080	0
46	20240902	183900	147743920	5080	5080	5080	5080	0
47	20240902	183800	147743920	5080	5080	5080	5080	0
48	20240902	183700	147743920	5080	5080	5080	5080	0
49	20240902	183600	147743920	5080	5080	5080	5080	0
50	20240902	183500	147743920	5080	5080	5080	5080	0
51	20240902	183400	147743920	5080	5080	5080	5080	0
52	20240902	183300	147743920	5080	5080	5080	5080	0
53	20240902	183200	147743920	5080	5080	5080	5080	0
54	20240902	183100	147743920	5080	5080	5080	5080	0
55	20240902	183000	147743920	5080	5080	5080	5080	0
56	20240902	182900	147743920	5080	5080	5080	5080	0
57	20240902	182800	147743920	5080	5080	5080	5080	0
58	20240902	182700	147743920	5080	5080	5080	5080	0
59	20240902	182600	147743920	5080	5080	5080	5080	0
60	20240902	182500	147743920	5080	5080	5080	5080	0
61	20240902	182400	147743920	5080	5080	5080	5080	0
62	20240902	182300	147743920	5080	5080	5080	5080	428
63	20240902	182200	147743920	5080	5080	5080	5080	0
64	20240902	182100	147743920	5080	5080	5080	5080	0
65	20240902	182000	147743920	5080	5080	5080	5080	0
66	20240902	181900	147743920	5080	5080	5080	5080	0
67	20240902	181800	147743920	5080	5080	5080	5080	0
68	20240902	181700	147743920	5080	5080	5080	5080	0
69	20240902	181600	147743920	5080	5080	5080	5080	0
70	20240902	181500	147743920	5080	5080	5080	5080	0
71	20240902	181400	147743920	5080	5080	5080	5080	0
72	20240902	181300	147743920	5080	5080	5080	5080	0
73	20240902	181200	147743920	5080	5080	5080	5080	0
74	20240902	181100	147743920	5080	5080	5080	5080	0
75	20240902	181000	147743920	5080	5080	5080	5080	0
76	20240902	180900	147743920	5080	5080	5080	5080	0
77	20240902	180800	147743920	5080	5080	5080	5080	0
78	20240902	180700	147743920	5080	5080	5080	5080	0
79	20240902	180600	147743920	5080	5080	5080	5080	0
80	20240902	180500	147743920	5080	5080	5080	5080	0
81	20240902	180400	147743920	5080	5080	5080	5080	0
82	20240902	180300	147743920	5080	5080	5080	5080	0
83	20240902	180200	147743920	5080	5080	5080	5080	0
84	20240902	180100	147743920	5080	5080	5080	5080	0
85	20240902	180000	147743920	5080	5080	5080	5080	0
86	20240902	175900	147743920	5080	5080	5080	5080	0
87	20240902	175800	147743920	5080	5080	5080	5080	0
88	20240902	175700	147743920	5080	5080	5080	5080	0
89	20240902	175600	147743920	5080	5080	5080	5080	0
90	20240902	175500	147743920	5080	5080	5080	5080	0
91	20240902	175400	147743920	5080	5080	5080	5080	0
92	20240902	175300	147743920	5080	5080	5080	5080	428
93	20240902	175200	147743920	5080	5080	5080	5080	0
94	20240902	175100	147743920	5080	5080	5080	5080	0
95	20240902	175000	147743920	5080	5080	5080	5080	0
96	20240902	174900	147743920	5080	5080	5080	5080	0
97	20240902	174800	147743920	5080	5080	5080	5080	0
98	20240902	174700	147743920	5080	5080	5080	5080	0
99	20240902	174600	147743920	5080	5080	5080	5080	0
100	20240902	174500	147743920	5080	5080	5080	5080	0
101	20240902	174400	147743920	5080	5080	5080	5080	0
102	20240902	174300	147743920	5080	5080	5080	5080	0
103	20240902	174200	147743920	5080	5080	5080	5080	0
104	20240902	174100	147743920	5080	5080	5080	5080	0
105	20240902	174000	147743920	5080	5080	5080	5080	0
106	20240902	173900	147743920	5080	5080	5080	5080	0
107	20240902	173800	147743920	5080	5080	5080	5080	0
108	20240902	173700	147743920	5080	5080	5080	5080	0
109	20240902	173600	147743920	5080	5080	5080	5080	0
110	20240902	173500	147743920	5080	5080	5080	5080	0
111	20240902	173400	147743920	5080	5080	5080	5080	0
112	20240902	173300	147743920	5080	5080	5080	5080	0
113	20240902	173200	147743920	5080	5080	5080	5080	0
114	20240902	173100	147743920	5080	5080	5080	5080	0
115	20240902	173000	147743920	5080	5080	5080	5080	0
116	20240902	172900	147743920	5080	5080	5080	5080	0
117	20240902	172800	147743920	5080	5080	5080	5080	0
118	20240902	172700	147743920	5080	5080	5080	5080	0
119	20240902	172600	147743920	5080	5080	5080	5080	0
120	20240902	172500	147743920	5080	5080	5080	5080	0
121	20240902	172400	147743920	5080	5080	5080	5080	0
122	20240902	172300	147743920	5080	5080	5080	5080	428
123	20240902	172200	147743920	5080	5080	5080	5080	0
124	20240902	172100	147743920	5080	5080	5080	5080	0
125	20240902	172000	147743920	5080	5080	5080	5080	0
126	20240902	171900	147743920	5080	5080	5080	5080	0
127	20240902	171800	147743920	5080	5080	5080	5080	0
128	20240902	171700	147743920	5080	5080	5080	5080	0
129	20240902	171600	147743920	5080	5080	5080	5080	0
130	20240902	171500	147743920	5080	5080	5080	5080	0
131	20240902	171400	147743920	5080	5080	5080	5080	0
132	20240902	171300	147743920	5080	5080	5080	5080	0
133	20240902	171200	147743920	5080	5080	5080	5080	0
134	20240902	171100	147743920	5080	5080	5080	5080	0
135	20240902	171000	147743920	5080	5080	5080	5080	0
136	20240902	170900	147743920	5080	5080	5080	5080	0
137	20240902	170800	147743920	5080	5080	5080	5080	0
138	20240902	170700	147743920	5080	5080	5080	5080	0
139	20240902	170600	147743920	5080	5080	5080	5080	0
140	20240902	170500	147743920	5080	5080	5080	5080	0
141	20240902	170400	147743920	5080	5080	5080	5080	0
142	20240902	170300	147743920	5080	5080	5080	5080	0
143	20240902	170200	147743920	5080	5080	5080	5080	0
144	20240902	170100	147743920	5080	5080	5080	5080	0
145	20240902	170000	147743920	5080	5080	5080	5080	0
146	20240902	165900	147743920	5080	5080	5080	5080	0
147	20240902	165800	147743920	5080	5080	5080	5080	0
148	20240902	165700	147743920	5080	5080	5080	5080	0
149	20240902	165600	147743920	5080	5080	5080	5080	0
150	20240902	165500	147743920	5080	5080	5080	5080	0
151	20240902	165400	147743920	5080	5080	5080	5080	0
152	20240902	165300	147743920	5080	5080	5080	5080	428
153	20240902	165200	147743920	5080	5080	5080	5080	0
154	20240902	165100	147743920	5080	5080	5080	5080	0
155	20240902	165000	147743920	5080	5080	5080	5080	0
156	20240902	164900	147743920	5080	5080	5080	5080	0
157	20240902	164800	147743920	5080	5080	5080	5080	0
158	20240902	164700	147743920	5080	5080	5080	5080	0
159	20240902	164600	147743920	5080	5080	5080	5080	0
160	20240902	164500	147743920	5080	5080	5080	5080	0
161	20240902	164400	147743920	5080	5080	5080	5080	0
162	20240902	164300	147743920	5080	5080	5080	5080	0
163	20240902	164200	147743920	5080	5080	5080	5080	0
164	20240902	164100	147743920	5080	5080	5080	5080	0
165	20240902	164000	147743920	5080	5080	5080	5080	0
166	20240902	163900	147743920	5080	5080	5080	5080	0
167	20240902	163800	147743920	5080	5080	5080	5080	0
168	20240902	163700	147743920	5080	5080	5080	5080	0
169	20240902	163600	147743920	5080	5080	5080	5080	0
170	20240902	163500	147743920	5080	5080	5080	5080	0
171	20240902	163400	147743920	5080	5080	5080	5080	0
172	20240902	163300	147743920	5080	5080	5080	5080	0
173	20240902	163200	147743920	5080	5080	5080	5080	0
174	20240902	163100	147743920	5080	5080	5080	5080	0
175	20240902	163000	147743920	5080	5080	5080	5080	0
176	20240902	162900	147743920	5080	5080	5080	5080	0
177	20240902	162800	147743920	5080	5080	5080	5080	0
178	20240902	162700	147743920	5080	5080	5080	5080	0
179	20240902	162600	147743920	5080	5080	5080	5080	0
180	20240902	162500	147743920	5080	5080	5080	5080	0
181	20240902	162400	147743920	5080	5080	5080	5080	0
182	20240902	162300	147743920	5080	5080	5080	5080	428
183	20240902	162200	147743920	5080	5080	5080	5080	0
184	20240902	162100	147743920	5080	5080	5080	5080	0
185	20240902	162000	147743920	5080	5080	5080	5080	0
186	20240902	161900	147743920	5080	5080	5080	5080	0
187	20240902	161800	147743920	5080	5080	5080	5080	0
188	20240902	161700	147743920	5080	5080	5080	5080	0
189	20240902	161600	147743920	5080	5080	5080	5080	0
190	20240902	161500	147743920	5080	5080	5080	5080	0
191	20240902	161400	147743920	5080	5080	5080	5080	0
192	20240902	161300	147743920	5080	5080	5080	5080	0
193	20240902	161200	147743920	5080	5080	5080	5080	0
194	20240902	161100	147743920	5080	5080	5080	5080	0
195	20240902	161000	147743920	5080	5080	5080	5080	0
196	20240902	160900	147743920	5080	5080	5080	5080	0
197	20240902	160800	147743920	5080	5080	5080	5080	0
198	20240902	160700	147743920	5080	5080	5080	5080	0
199	20240902	160600	147743920	5080	5080	5080	5080	0
200	20240902	160500	147743920	5080	5080	5080	5080	0
201	20240902	160400	147743920	5080	5080	5080	5080	0
202	20240902	160300	147743920	5080	5080	5080	5080	0
203	20240902	160200	147743920	5080	5080	5080	5080	0
204	20240902	160100	147743920	5080	5080	5080	5080	0
205	20240902	160000	147743920	5080	5080	5080	5080	0
206	20240902	155900	147743920	5080	5080	5080	5080	0
207	20240902	155800	147743920	5080	5080	5080	5080	0
208	20240902	155700	147743920	5080	5080	5080	5080	0
209	20240902	155600	147743920	5080	5080	5080	5080	0
210	20240902	155500	147743920	5080	5080	5080	5080	0
211	20240902	155400	147743920	5080	5080	5080	5080	0
212	20240902	155300	147743920	5080	5080	5080	5080	428
213	20240902	155200	147743920	5080	5080	5080	5080	0
214	20240902	155100	147743920	5080	5080	5080	5080	0
215	20240902	155000	147743920	5080	5080	5080	5080	0
216	20240902	154900	147743920	5080	5080	5080	5080	0
217	20240902	154800	147743920	5080	5080	5080	5080	0
218	20240902	154700	147743920	5080	5080	5080	5080	0
219	20240902	154600	147743920	5080	5080	5080	5080	0
220	20240902	154500	147743920	5080	5080	5080	5080	0
221	20240902	154400	147743920	5080	5080	5080	5080	0
222	20240902	154300	147743920	5080	5080	5080	5080	0
223	20240902	154200	147743920	5080	5080	5080	5080	0
224	20240902	154100	147743920	5080	5080	5080	5080	0
225	20240902	154000	147743920	5080	5080	5080	5080	0
226	20240902	153900	147743920	5080	5080	5080	5080	0
227	20240902	153800	147743920	5080	5080	5080	5080	0
228	20240902	153700	147743920	5080	5080	5080	5080	0
229	20240902	153600	147743920	5080	5080	5080	5080	0
230	20240902	153500	147743920	5080	5080	5080	5080	0
231	20240902	153400	147743920	5080	5080	5080	5080	0
232	20240902	153300	147743920	5080	5080	5080	5080	0
233	20240902	153200	147743920	5080	5080	5080	5080	0
234	20240902	153100	147743920	5080	5080	5080	5080	0
235	20240902	153000	147743920	5080	5080	5080	5080	428
236	20240902	152900	145569680	5080	5080	5080	5080	0
237	20240902	152800	145569680	5080	5080	5080	5080	0
238	20240902	152700	145569680	5080	5080	5080	5080	0
239	20240902	152600	145569680	5080	5080	5080	5080	0
240	20240902	152500	145569680	5080	5080	5080	5080	0
241	20240902	152400	145569680	5080	5080	5080	5080	0
242	20240902	152300	145569680	5080	5080	5080	5080	0
243	20240902	152200	145569680	5080	5080	5080	5080	0
244	20240902	152100	145569680	5080	5080	5080	5080	0
245	20240902	152000	145569680	5080	5080	5080	5080	0
246	20240902	151900	145569680	5080	5090	5090	5080	33
247	20240902	151800	145401840	5100	5080	5100	5080	21
248	20240902	151700	145295140	5100	5100	5100	5100	0
249	20240902	151600	145295140	5100	5100	5100	5100	29
250	20240902	151500	145147240	5080	5080	5080	5080	0
251	20240902	151400	145147240	5080	5080	5080	5080	0
252	20240902	151300	145147240	5080	5100	5100	5080	224
253	20240902	151200	144008840	5100	5100	5100	5100	0
254	20240902	151100	144008840	5100	5100	5100	5100	20
255	20240902	151000	143906840	5090	5090	5090	5090	0
256	20240902	150900	143906840	5090	5090	5090	5090	1
257	20240902	150800	143901750	5090	5090	5090	5090	47
258	20240902	150700	143662520	5090	5090	5090	5090	0
259	20240902	150600	143662520	5090	5090	5090	5090	1
260	20240902	150500	143657430	5100	5100	5100	5100	0
261	20240902	150400	143657430	5100	5100	5100	5100	2
262	20240902	150300	143647230	5100	5100	5100	5100	0
263	20240902	150200	143647230	5100	5100	5100	5100	0
264	20240902	150100	143647230	5100	5100	5100	5100	0
265	20240902	150000	143647230	5100	5100	5100	5100	0
266	20240902	145900	143647230	5100	5100	5100	5100	2
267	20240902	145800	143637030	5100	5100	5100	5100	0
268	20240902	145700	143637030	5100	5100	5100	5100	0
269	20240902	145600	143637030	5100	5100	5100	5100	1
270	20240902	145500	143631930	5090	5090	5090	5090	4
271	20240902	145400	143611570	5100	5100	5100	5100	2
272	20240902	145300	143601370	5070	5070	5070	5070	0
273	20240902	145200	143601370	5070	5070	5070	5070	8
274	20240902	145100	143560810	5100	5100	5100	5100	0
275	20240902	145000	143560810	5100	5100	5100	5100	0
276	20240902	144900	143560810	5100	5100	5100	5100	0
277	20240902	144800	143560810	5100	5100	5100	5100	0
278	20240902	144700	143560810	5100	5100	5100	5100	0
279	20240902	144600	143560810	5100	5090	5100	5090	3
280	20240902	144500	143545530	5080	5080	5080	5080	1
281	20240902	144400	143540450	5080	5080	5080	5080	0
282	20240902	144300	143540450	5080	5080	5080	5080	0
283	20240902	144200	143540450	5080	5080	5080	5080	10
284	20240902	144100	143489650	5060	5060	5060	5060	0
285	20240902	144000	143489650	5060	5070	5070	5060	7
286	20240902	143900	143454170	5060	5070	5070	5050	4198
287	20240902	143800	122244790	5080	5080	5080	5080	2
288	20240902	143700	122234630	5090	5090	5090	5090	1
289	20240902	143600	122229540	5100	5090	5100	5090	4
290	20240902	143500	122209170	5070	5070	5070	5070	6
291	20240902	143400	122178750	5070	5070	5080	5070	25
292	20240902	143300	122051770	5080	5080	5080	5080	499
293	20240902	143200	119516850	5100	5100	5100	5100	1
294	20240902	143100	119511750	5080	5080	5080	5080	0
295	20240902	143000	119511750	5080	5080	5080	5080	0
296	20240902	142900	119511750	5080	5080	5080	5080	1
297	20240902	142800	119506670	5080	5080	5080	5080	0
298	20240902	142700	119506670	5080	5080	5080	5050	652
299	20240902	142600	116204280	5090	5090	5090	5090	501
300	20240902	142500	113654190	5090	5090	5090	5090	8
301	20240902	142400	113613470	5090	5090	5090	5090	1
302	20240902	142300	113608380	5090	5090	5090	5090	0
303	20240902	142200	113608380	5090	5090	5090	5090	0
304	20240902	142100	113608380	5090	5090	5090	5090	0
305	20240902	142000	113608380	5090	5090	5090	5090	11
306	20240902	141900	113552390	5090	5090	5090	5090	0
307	20240902	141800	113552390	5090	5090	5090	5090	0
308	20240902	141700	113552390	5090	5090	5090	5090	0
309	20240902	141600	113552390	5090	5090	5090	5090	1
310	20240902	141500	113547300	5090	5090	5090	5090	0
311	20240902	141400	113547300	5090	5090	5090	5090	2
312	20240902	141300	113537120	5080	5080	5080	5080	0
313	20240902	141200	113537120	5080	5080	5080	5080	0
314	20240902	141100	113537120	5080	5080	5080	5080	0
315	20240902	141000	113537120	5080	5080	5080	5080	30
316	20240902	140900	113384720	5090	5090	5090	5090	0
317	20240902	140800	113384720	5090	5090	5090	5090	0
318	20240902	140700	113384720	5090	5090	5090	5090	0
319	20240902	140600	113384720	5090	5090	5090	5090	2
320	20240902	140500	113374540	5070	5070	5070	5070	136
321	20240902	140400	112685020	5070	5090	5090	5070	386
322	20240902	140300	110727980	5090	5100	5100	5070	33
323	20240902	140200	110560460	5080	5080	5080	5080	32
324	20240902	140100	110397900	5090	5090	5090	5090	0
325	20240902	140000	110397900	5090	5090	5090	5090	32
326	20240902	135900	110235020	5090	5090	5090	5090	186
327	20240902	135800	109288280	5090	5090	5090	5090	0
328	20240902	135700	109288280	5090	5090	5090	5090	0
329	20240902	135600	109288280	5090	5090	5090	5090	1
330	20240902	135500	109283190	5090	5090	5090	5090	4
331	20240902	135400	109262830	5090	5090	5090	5090	1
332	20240902	135300	109257740	5090	5090	5090	5090	0
333	20240902	135200	109257740	5090	5090	5090	5090	0
334	20240902	135100	109257740	5090	5090	5090	5090	2
335	20240902	135000	109247560	5070	5070	5070	5070	0
336	20240902	134900	109247560	5070	5080	5080	5070	43
337	20240902	134800	109029510	5090	5090	5090	5090	1
338	20240902	134700	109024420	5090	5090	5090	5090	0
339	20240902	134600	109024420	5090	5090	5090	5090	0
340	20240902	134500	109024420	5090	5090	5090	5090	0
341	20240902	134400	109024420	5090	5090	5090	5070	122
342	20240902	134300	108405540	5090	5090	5090	5090	0
343	20240902	134200	108405540	5090	5090	5090	5090	0
344	20240902	134100	108405540	5090	5090	5090	5090	0
345	20240902	134000	108405540	5090	5090	5090	5090	27
346	20240902	133900	108268110	5090	5090	5090	5090	0
347	20240902	133800	108268110	5090	5090	5090	5090	1
348	20240902	133700	108263020	5090	5090	5090	5090	0
349	20240902	133600	108263020	5090	5090	5090	5090	1
350	20240902	133500	108257930	5090	5090	5090	5090	5
351	20240902	133400	108232480	5090	5090	5090	5090	0
352	20240902	133300	108232480	5090	5090	5090	5090	0
353	20240902	133200	108232480	5090	5090	5090	5090	0
354	20240902	133100	108232480	5090	5090	5090	5090	0
355	20240902	133000	108232480	5090	5090	5090	5090	30
356	20240902	132900	108079780	5090	5090	5090	5090	0
357	20240902	132800	108079780	5090	5090	5090	5090	0
358	20240902	132700	108079780	5090	5090	5090	5090	0
359	20240902	132600	108079780	5090	5090	5090	5090	602
360	20240902	132500	105015600	5090	5090	5090	5090	7
361	20240902	132400	104979970	5090	5090	5090	5090	2
362	20240902	132300	104969790	5090	5090	5090	5090	5
363	20240902	132200	104944340	5090	5090	5090	5090	0
364	20240902	132100	104944340	5090	5090	5090	5090	0
365	20240902	132000	104944340	5090	5090	5090	5090	1
366	20240902	131900	104939250	5090	5090	5090	5090	0
367	20240902	131800	104939250	5090	5090	5090	5090	0
368	20240902	131700	104939250	5090	5090	5090	5090	10
369	20240902	131600	104888350	5090	5090	5090	5090	2
370	20240902	131500	104878170	5080	5090	5090	5080	5
371	20240902	131400	104852760	5090	5090	5090	5090	1
372	20240902	131300	104847670	5090	5090	5090	5090	0
373	20240902	131200	104847670	5090	5090	5090	5090	1
374	20240902	131100	104842580	5090	5090	5090	5090	0
375	20240902	131000	104842580	5090	5090	5090	5080	33
376	20240902	130900	104674910	5090	5090	5090	5090	0
377	20240902	130800	104674910	5090	5090	5090	5090	0
378	20240902	130700	104674910	5090	5090	5090	5090	0
379	20240902	130600	104674910	5090	5090	5090	5090	1
380	20240902	130500	104669820	5080	5080	5080	5080	3
381	20240902	130400	104654580	5090	5090	5090	5090	1
382	20240902	130300	104649490	5080	5080	5080	5080	309
383	20240902	130200	103079770	5090	5100	5100	5090	2
384	20240902	130100	103069580	5080	5080	5080	5080	191
385	20240902	130000	102099300	5080	5080	5080	5080	30
386	20240902	125900	101946900	5080	5080	5080	5080	0
387	20240902	125800	101946900	5080	5080	5080	5080	5
388	20240902	125700	101921500	5080	5080	5080	5080	10
389	20240902	125600	101870700	5080	5080	5080	5080	1
390	20240902	125500	101865620	5080	5080	5080	5080	4
391	20240902	125400	101845300	5080	5080	5080	5080	3
392	20240902	125300	101830060	5080	5080	5080	5080	0
393	20240902	125200	101830060	5080	5080	5080	5080	0
394	20240902	125100	101830060	5080	5080	5080	5080	0
395	20240902	125000	101830060	5080	5080	5080	5080	30
396	20240902	124900	101677660	5080	5080	5080	5080	0
397	20240902	124800	101677660	5080	5080	5080	5080	0
398	20240902	124700	101677660	5080	5080	5080	5080	0
399	20240902	124600	101677660	5080	5080	5080	5080	2
400	20240902	124500	101667500	5060	5060	5060	5060	0
401	20240902	124400	101667500	5060	5060	5060	5060	30
402	20240902	124300	101515700	5070	5070	5070	5070	0
403	20240902	124200	101515700	5070	5070	5070	5070	2
404	20240902	124100	101505560	5070	5070	5070	5070	379
405	20240902	124000	99584030	5070	5070	5070	5070	30
406	20240902	123900	99431930	5070	5070	5070	5070	1
407	20240902	123800	99426860	5070	5070	5070	5070	1
408	20240902	123700	99421790	5070	5070	5070	5070	404
409	20240902	123600	97373510	5080	5080	5080	5080	1
410	20240902	123500	97368430	5070	5070	5070	5070	0
411	20240902	123400	97368430	5070	5070	5070	5070	22
412	20240902	123300	97256890	5070	5070	5070	5070	9
413	20240902	123200	97211260	5080	5080	5080	5080	0
414	20240902	123100	97211260	5080	5080	5080	5080	0
415	20240902	123000	97211260	5080	5080	5080	5080	21
416	20240902	122900	97104580	5060	5070	5080	5060	374
417	20240902	122800	95211810	5060	5060	5060	5060	0
418	20240902	122700	95211810	5060	5060	5060	5060	0
419	20240902	122600	95211810	5060	5060	5060	5060	0
420	20240902	122500	95211810	5060	5070	5070	5060	47
421	20240902	122400	94973920	5080	5080	5080	5080	2
422	20240902	122300	94963760	5080	5080	5080	5080	0
423	20240902	122200	94963760	5080	5080	5080	5080	0
424	20240902	122100	94963760	5080	5080	5080	5080	0
425	20240902	122000	94963760	5080	5080	5080	5080	0
426	20240902	121900	94963760	5080	5080	5080	5080	0
427	20240902	121800	94963760	5080	5080	5080	5080	0
428	20240902	121700	94963760	5080	5070	5080	5070	50
429	20240902	121600	94709770	5080	5060	5080	5060	23
430	20240902	121500	94593360	5060	5060	5060	5060	1
431	20240902	121400	94588300	5060	5060	5060	5060	2
432	20240902	121300	94578180	5050	5050	5050	5050	0
433	20240902	121200	94578180	5050	5060	5060	5040	268
434	20240902	121100	93224480	5060	5060	5060	5060	0
435	20240902	121000	93224480	5060	5060	5060	5060	30
436	20240902	120900	93072680	5060	5060	5060	5060	16
437	20240902	120800	92991720	5060	5060	5060	5060	0
438	20240902	120700	92991720	5060	5060	5060	5060	0
439	20240902	120600	92991720	5060	5060	5060	5060	1
440	20240902	120500	92986660	5060	5060	5060	5060	5
441	20240902	120400	92961360	5060	5060	5060	5060	0
442	20240902	120300	92961360	5060	5060	5060	5060	500
443	20240902	120200	90431360	5060	5060	5060	5060	0
444	20240902	120100	90431360	5060	5060	5060	5060	0
445	20240902	120000	90431360	5060	5060	5060	5060	30
446	20240902	115900	90279560	5060	5060	5060	5060	0
447	20240902	115800	90279560	5060	5060	5060	5060	0
448	20240902	115700	90279560	5060	5060	5060	5060	0
449	20240902	115600	90279560	5060	5060	5060	5060	1
450	20240902	115500	90274500	5060	5060	5060	5060	3
451	20240902	115400	90259320	5060	5060	5060	5060	1
452	20240902	115300	90254260	5060	5060	5060	5060	0
453	20240902	115200	90254260	5060	5060	5060	5060	0
454	20240902	115100	90254260	5060	5060	5060	5060	0
455	20240902	115000	90254260	5060	5060	5060	5060	0
456	20240902	114900	90254260	5060	5060	5060	5060	1
457	20240902	114800	90249200	5040	5040	5040	5040	0
458	20240902	114700	90249200	5040	5060	5060	5040	8
459	20240902	114600	90208770	5060	5060	5060	5060	0
460	20240902	114500	90208770	5060	5060	5060	5060	4
461	20240902	114400	90188530	5060	5060	5060	5060	2
462	20240902	114300	90178410	5060	5060	5060	5060	0
463	20240902	114200	90178410	5060	5060	5060	5060	0
464	20240902	114100	90178410	5060	5060	5060	5060	18
465	20240902	114000	90087330	5060	5060	5060	5060	33
466	20240902	113900	89920350	5060	5060	5060	5060	0
467	20240902	113800	89920350	5060	5060	5060	5060	0
468	20240902	113700	89920350	5060	5060	5060	5060	1
469	20240902	113600	89915290	5060	5060	5060	5060	1
470	20240902	113500	89910230	5060	5060	5060	5060	120
471	20240902	113400	89303030	5060	5060	5060	5060	9
472	20240902	113300	89257490	5060	5060	5060	5060	1
473	20240902	113200	89252430	5060	5040	5060	5040	165
474	20240902	113100	88420810	5050	5050	5050	5050	0
475	20240902	113000	88420810	5050	5050	5050	5050	27
476	20240902	112900	88284460	5050	5050	5050	5050	1
477	20240902	112800	88279410	5050	5050	5050	5050	0
478	20240902	112700	88279410	5050	5050	5050	5050	0
479	20240902	112600	88279410	5050	5050	5050	5050	1
480	20240902	112500	88274360	5050	5050	5050	5050	7
481	20240902	112400	88239010	5040	5040	5040	5040	0
482	20240902	112300	88239010	5040	5040	5040	5040	0
483	20240902	112200	88239010	5040	5040	5040	5040	0
484	20240902	112100	88239010	5040	5060	5060	5040	8
485	20240902	112000	88198580	5060	5060	5060	5060	30
486	20240902	111900	88046780	5060	5060	5060	5060	0
487	20240902	111800	88046780	5060	5060	5060	5060	0
488	20240902	111700	88046780	5060	5060	5060	5060	0
489	20240902	111600	88046780	5060	5060	5060	5060	8
490	20240902	111500	88006300	5060	5060	5060	5060	0
491	20240902	111400	88006300	5060	5060	5060	5060	1
492	20240902	111300	88001240	5060	5060	5060	5060	0
493	20240902	111200	88001240	5060	5060	5060	5060	0
494	20240902	111100	88001240	5060	5050	5060	5050	501
495	20240902	111000	85471180	5040	5050	5050	5030	43
496	20240902	110900	85254400	5050	5050	5050	5050	0
497	20240902	110800	85254400	5050	5050	5050	5050	0
498	20240902	110700	85254400	5050	5050	5050	5050	2
499	20240902	110600	85244300	5040	5050	5050	5040	3168
500	20240902	110500	69277190	5050	5050	5050	5050	0
501	20240902	110400	69277190	5050	5050	5050	5050	1
502	20240902	110300	69272140	5060	5060	5060	5060	0
503	20240902	110200	69272140	5060	5060	5060	5060	5
504	20240902	110100	69246840	5050	5050	5050	5050	27
505	20240902	110000	69110490	5060	5060	5060	5060	0
506	20240902	105900	69110490	5060	5060	5060	5060	1
507	20240902	105800	69105430	5060	5060	5060	5060	0
508	20240902	105700	69105430	5060	5060	5060	5060	0
509	20240902	105600	69105430	5060	5060	5060	5060	0
510	20240902	105500	69105430	5060	5060	5060	5060	0
511	20240902	105400	69105430	5060	5060	5060	5060	1
512	20240902	105300	69100370	5060	5060	5060	5060	0
513	20240902	105200	69100370	5060	5060	5060	5060	585
514	20240902	105100	66140270	5040	5050	5060	5040	444
515	20240902	105000	63898070	5050	5070	5070	5050	1725
516	20240902	104900	55185460	5080	5080	5080	5080	0
517	20240902	104800	55185460	5080	5080	5080	5080	10
518	20240902	104700	55134660	5070	5070	5070	5070	0
519	20240902	104600	55134660	5070	5070	5070	5070	0
520	20240902	104500	55134660	5070	5070	5070	5070	0
521	20240902	104400	55134660	5070	5070	5070	5070	0
522	20240902	104300	55134660	5070	5070	5090	5070	1182
523	20240902	104200	49120140	5080	5080	5080	5080	0
524	20240902	104100	49120140	5080	5060	5080	5060	721
525	20240902	104000	45462440	5070	5050	5070	5050	41
526	20240902	103900	45255240	5070	5070	5070	5070	0
527	20240902	103800	45255240	5070	5070	5070	5070	0
528	20240902	103700	45255240	5070	5070	5070	5070	0
529	20240902	103600	45255240	5070	5070	5070	5070	50
530	20240902	103500	45001740	5070	5070	5070	5070	0
531	20240902	103400	45001740	5070	5070	5070	5070	0
532	20240902	103300	45001740	5070	5070	5070	5070	0
533	20240902	103200	45001740	5070	5070	5070	5070	1
534	20240902	103100	44996670	5060	5060	5060	5060	0
535	20240902	103000	44996670	5060	5060	5060	5060	30
536	20240902	102900	44844870	5070	5070	5070	5070	0
537	20240902	102800	44844870	5070	5070	5070	5070	0
538	20240902	102700	44844870	5070	5070	5070	5070	0
539	20240902	102600	44844870	5070	5070	5070	5070	0
540	20240902	102500	44844870	5070	5070	5070	5070	0
541	20240902	102400	44844870	5070	5070	5070	5070	1
542	20240902	102300	44839800	5060	5060	5060	5060	100
543	20240902	102200	44333800	5060	5060	5060	5060	200
544	20240902	102100	43321800	5050	5050	5050	5050	689
545	20240902	102000	39842350	5060	5060	5060	5060	33
546	20240902	101900	39675370	5060	5060	5060	5060	0
547	20240902	101800	39675370	5060	5060	5060	5060	0
548	20240902	101700	39675370	5060	5060	5060	5060	99
549	20240902	101600	39174430	5060	5050	5060	5050	12
550	20240902	101500	39113720	5070	5060	5070	5060	213
551	20240902	101400	38035930	5080	5080	5080	5080	0
552	20240902	101300	38035930	5080	5080	5080	5080	1
553	20240902	101200	38030850	5070	5070	5070	5070	0
554	20240902	101100	38030850	5070	5070	5070	5070	0
555	20240902	101000	38030850	5070	5070	5070	5070	27
556	20240902	100900	37893960	5080	5080	5080	5080	1
557	20240902	100800	37888880	5060	5060	5060	5060	0
558	20240902	100700	37888880	5060	5060	5060	5060	0
559	20240902	100600	37888880	5060	5080	5080	5060	21
560	20240902	100500	37782600	5070	5070	5070	5070	0
561	20240902	100400	37782600	5070	5060	5070	5060	55
562	20240902	100300	37504280	5060	5060	5060	5060	48
563	20240902	100200	37261400	5080	5080	5080	5080	1
564	20240902	100100	37256320	5080	5080	5080	5080	1
565	20240902	100000	37251240	5070	5070	5070	5070	30
566	20240902	095900	37099140	5060	5060	5060	5060	0
567	20240902	095800	37099140	5060	5060	5060	5060	0
568	20240902	095700	37099140	5060	5060	5060	5060	1
569	20240902	095600	37094080	5080	5080	5080	5070	123
570	20240902	095500	36470450	5070	5070	5070	5070	0
571	20240902	095400	36470450	5070	5070	5070	5070	0
572	20240902	095300	36470450	5070	5070	5070	5070	40
573	20240902	095200	36267650	5080	5080	5080	5080	393
574	20240902	095100	34271210	5090	5090	5090	5090	0
575	20240902	095000	34271210	5090	5090	5090	5090	30
576	20240902	094900	34118510	5100	5100	5100	5100	16
577	20240902	094800	34036910	5100	5100	5100	5100	2
578	20240902	094700	34026710	5100	5100	5100	5100	0
579	20240902	094600	34026710	5100	5100	5100	5100	10
580	20240902	094500	33975710	5090	5090	5090	5090	0
581	20240902	094400	33975710	5090	5090	5090	5090	1
582	20240902	094300	33970620	5090	5090	5090	5090	40
583	20240902	094200	33767020	5090	5090	5090	5090	0
584	20240902	094100	33767020	5090	5090	5090	5090	0
585	20240902	094000	33767020	5090	5100	5100	5090	62
586	20240902	093900	33451420	5100	5100	5100	5100	0
587	20240902	093800	33451420	5100	5100	5100	5100	0
588	20240902	093700	33451420	5100	5090	5100	5090	3
589	20240902	093600	33436140	5090	5100	5100	5090	101
590	20240902	093500	32921060	5080	5070	5080	5070	200
591	20240902	093400	31905560	5080	5080	5080	5080	0
592	20240902	093300	31905560	5080	5080	5080	5080	0
593	20240902	093200	31905560	5080	5060	5080	5060	151
594	20240902	093100	31141460	5080	5080	5080	5080	1
595	20240902	093000	31136380	5070	5090	5090	5040	1454
596	20240902	092900	23791220	5080	5080	5080	5080	0
597	20240902	092800	23791220	5080	5080	5080	5080	12
598	20240902	092700	23730260	5080	5080	5080	5080	0
599	20240902	092600	23730260	5080	5080	5080	5080	1
600	20240902	092500	23725180	5080	5080	5080	5080	0
601	20240902	092400	23725180	5080	5070	5110	5070	73
602	20240902	092300	23355010	5100	5090	5110	5090	300
603	20240902	092200	21824050	5100	5100	5100	5100	0
604	20240902	092100	21824050	5100	5080	5100	5080	20
605	20240902	092000	21722380	5080	5080	5080	5080	0
606	20240902	091900	21722380	5080	5080	5080	5080	0
607	20240902	091800	21722380	5080	5080	5080	5080	400
608	20240902	091700	19690380	5080	5080	5080	5080	0
609	20240902	091600	19690380	5080	5080	5080	5080	0
610	20240902	091500	19690380	5080	5080	5080	5080	0
611	20240902	091400	19690380	5080	5060	5080	5060	59
612	20240902	091300	19391580	5080	5070	5080	5070	45
613	20240902	091200	19163410	5100	5080	5100	5080	24
614	20240902	091100	19041460	5100	5090	5100	5090	79
615	20240902	091000	18639330	5100	5100	5100	5100	30
616	20240902	090900	18486330	5110	5110	5110	5100	1132
617	20240902	090800	12712610	5120	5120	5120	5120	1
618	20240902	090700	12707490	5130	5130	5130	5130	0
619	20240902	090600	12707490	5130	5130	5130	5130	1
620	20240902	090500	12702360	5110	5110	5110	5110	0
621	20240902	090400	12702360	5110	5110	5110	5110	0
622	20240902	090300	12702360	5110	5110	5110	5110	2
623	20240902	090200	12692140	5140	5140	5140	5140	0
624	20240902	090100	12692140	5140	5110	5160	5100	1310
625	20240902	090000	5997900	5110	5120	5160	5110	1173