KissMeData/052020/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193000	382385090	5060	5060	5060	5060	1909
3	20240913	192900	382385090	5060	5060	5060	5060	0
4	20240913	192800	382385090	5060	5060	5060	5060	0
5	20240913	192700	382385090	5060	5060	5060	5060	0
6	20240913	192600	382385090	5060	5060	5060	5060	0
7	20240913	192500	382385090	5060	5060	5060	5060	0
8	20240913	192400	382385090	5060	5060	5060	5060	0
9	20240913	192300	382385090	5060	5060	5060	5060	0
10	20240913	192200	382385090	5060	5060	5060	5060	0
11	20240913	192100	382385090	5060	5060	5060	5060	0
12	20240913	192000	382385090	5060	5060	5060	5060	0
13	20240913	191900	382385090	5060	5060	5060	5060	0
14	20240913	191800	382385090	5060	5060	5060	5060	0
15	20240913	191700	382385090	5060	5060	5060	5060	0
16	20240913	191600	382385090	5060	5060	5060	5060	0
17	20240913	191500	382385090	5060	5060	5060	5060	0
18	20240913	191400	382385090	5060	5060	5060	5060	0
19	20240913	191300	382385090	5060	5060	5060	5060	0
20	20240913	191200	382385090	5060	5060	5060	5060	0
21	20240913	191100	382385090	5060	5060	5060	5060	0
22	20240913	191000	382385090	5060	5060	5060	5060	0
23	20240913	190900	382385090	5060	5060	5060	5060	0
24	20240913	190800	382385090	5060	5060	5060	5060	0
25	20240913	190700	382385090	5060	5060	5060	5060	0
26	20240913	190600	382385090	5060	5060	5060	5060	0
27	20240913	190500	382385090	5060	5060	5060	5060	0
28	20240913	190400	382385090	5060	5060	5060	5060	0
29	20240913	190300	382385090	5060	5060	5060	5060	0
30	20240913	190200	382385090	5060	5060	5060	5060	0
31	20240913	190100	382385090	5060	5060	5060	5060	0
32	20240913	190000	382385090	5060	5060	5060	5060	1909
33	20240913	185900	382385090	5060	5060	5060	5060	0
34	20240913	185800	382385090	5060	5060	5060	5060	0
35	20240913	185700	382385090	5060	5060	5060	5060	0
36	20240913	185600	382385090	5060	5060	5060	5060	0
37	20240913	185500	382385090	5060	5060	5060	5060	0
38	20240913	185400	382385090	5060	5060	5060	5060	0
39	20240913	185300	382385090	5060	5060	5060	5060	0
40	20240913	185200	382385090	5060	5060	5060	5060	0
41	20240913	185100	382385090	5060	5060	5060	5060	0
42	20240913	185000	382385090	5060	5060	5060	5060	0
43	20240913	184900	382385090	5060	5060	5060	5060	0
44	20240913	184800	382385090	5060	5060	5060	5060	0
45	20240913	184700	382385090	5060	5060	5060	5060	0
46	20240913	184600	382385090	5060	5060	5060	5060	0
47	20240913	184500	382385090	5060	5060	5060	5060	0
48	20240913	184400	382385090	5060	5060	5060	5060	0
49	20240913	184300	382385090	5060	5060	5060	5060	0
50	20240913	184200	382385090	5060	5060	5060	5060	0
51	20240913	184100	382385090	5060	5060	5060	5060	0
52	20240913	184000	382385090	5060	5060	5060	5060	0
53	20240913	183900	382385090	5060	5060	5060	5060	0
54	20240913	183800	382385090	5060	5060	5060	5060	0
55	20240913	183700	382385090	5060	5060	5060	5060	0
56	20240913	183600	382385090	5060	5060	5060	5060	0
57	20240913	183500	382385090	5060	5060	5060	5060	0
58	20240913	183400	382385090	5060	5060	5060	5060	0
59	20240913	183300	382385090	5060	5060	5060	5060	0
60	20240913	183200	382385090	5060	5060	5060	5060	0
61	20240913	183100	382385090	5060	5060	5060	5060	0
62	20240913	183000	382385090	5060	5060	5060	5060	1909
63	20240913	182900	382385090	5060	5060	5060	5060	0
64	20240913	182800	382385090	5060	5060	5060	5060	0
65	20240913	182700	382385090	5060	5060	5060	5060	0
66	20240913	182600	382385090	5060	5060	5060	5060	0
67	20240913	182500	382385090	5060	5060	5060	5060	0
68	20240913	182400	382385090	5060	5060	5060	5060	0
69	20240913	182300	382385090	5060	5060	5060	5060	0
70	20240913	182200	382385090	5060	5060	5060	5060	0
71	20240913	182100	382385090	5060	5060	5060	5060	0
72	20240913	182000	382385090	5060	5060	5060	5060	0
73	20240913	181900	382385090	5060	5060	5060	5060	0
74	20240913	181800	382385090	5060	5060	5060	5060	0
75	20240913	181700	382385090	5060	5060	5060	5060	0
76	20240913	181600	382385090	5060	5060	5060	5060	0
77	20240913	181500	382385090	5060	5060	5060	5060	0
78	20240913	181400	382385090	5060	5060	5060	5060	0
79	20240913	181300	382385090	5060	5060	5060	5060	0
80	20240913	181200	382385090	5060	5060	5060	5060	0
81	20240913	181100	382385090	5060	5060	5060	5060	0
82	20240913	181000	382385090	5060	5060	5060	5060	0
83	20240913	180900	382385090	5060	5060	5060	5060	0
84	20240913	180800	382385090	5060	5060	5060	5060	0
85	20240913	180700	382385090	5060	5060	5060	5060	0
86	20240913	180600	382385090	5060	5060	5060	5060	0
87	20240913	180500	382385090	5060	5060	5060	5060	0
88	20240913	180400	382385090	5060	5060	5060	5060	0
89	20240913	180300	382385090	5060	5060	5060	5060	0
90	20240913	180200	382385090	5060	5060	5060	5060	0
91	20240913	180100	382385090	5060	5060	5060	5060	0
92	20240913	180000	382385090	5060	5060	5060	5060	1909
93	20240913	175900	382385090	5060	5060	5060	5060	0
94	20240913	175800	382385090	5060	5060	5060	5060	0
95	20240913	175700	382385090	5060	5060	5060	5060	0
96	20240913	175600	382385090	5060	5060	5060	5060	0
97	20240913	175500	382385090	5060	5060	5060	5060	0
98	20240913	175400	382385090	5060	5060	5060	5060	0
99	20240913	175300	382385090	5060	5060	5060	5060	0
100	20240913	175200	382385090	5060	5060	5060	5060	0
101	20240913	175100	382385090	5060	5060	5060	5060	0
102	20240913	175000	382385090	5060	5060	5060	5060	0
103	20240913	174900	382385090	5060	5060	5060	5060	0
104	20240913	174800	382385090	5060	5060	5060	5060	0
105	20240913	174700	382385090	5060	5060	5060	5060	0
106	20240913	174600	382385090	5060	5060	5060	5060	0
107	20240913	174500	382385090	5060	5060	5060	5060	0
108	20240913	174400	382385090	5060	5060	5060	5060	0
109	20240913	174300	382385090	5060	5060	5060	5060	0
110	20240913	174200	382385090	5060	5060	5060	5060	0
111	20240913	174100	382385090	5060	5060	5060	5060	0
112	20240913	174000	382385090	5060	5060	5060	5060	0
113	20240913	173900	382385090	5060	5060	5060	5060	0
114	20240913	173800	382385090	5060	5060	5060	5060	0
115	20240913	173700	382385090	5060	5060	5060	5060	0
116	20240913	173600	382385090	5060	5060	5060	5060	0
117	20240913	173500	382385090	5060	5060	5060	5060	0
118	20240913	173400	382385090	5060	5060	5060	5060	0
119	20240913	173300	382385090	5060	5060	5060	5060	0
120	20240913	173200	382385090	5060	5060	5060	5060	0
121	20240913	173100	382385090	5060	5060	5060	5060	0
122	20240913	173000	382385090	5060	5060	5060	5060	1909
123	20240913	172900	382385090	5060	5060	5060	5060	0
124	20240913	172800	382385090	5060	5060	5060	5060	0
125	20240913	172700	382385090	5060	5060	5060	5060	0
126	20240913	172600	382385090	5060	5060	5060	5060	0
127	20240913	172500	382385090	5060	5060	5060	5060	0
128	20240913	172400	382385090	5060	5060	5060	5060	0
129	20240913	172300	382385090	5060	5060	5060	5060	0
130	20240913	172200	382385090	5060	5060	5060	5060	0
131	20240913	172100	382385090	5060	5060	5060	5060	0
132	20240913	172000	382385090	5060	5060	5060	5060	0
133	20240913	171900	382385090	5060	5060	5060	5060	0
134	20240913	171800	382385090	5060	5060	5060	5060	0
135	20240913	171700	382385090	5060	5060	5060	5060	0
136	20240913	171600	382385090	5060	5060	5060	5060	0
137	20240913	171500	382385090	5060	5060	5060	5060	0
138	20240913	171400	382385090	5060	5060	5060	5060	0
139	20240913	171300	382385090	5060	5060	5060	5060	0
140	20240913	171200	382385090	5060	5060	5060	5060	0
141	20240913	171100	382385090	5060	5060	5060	5060	0
142	20240913	171000	382385090	5060	5060	5060	5060	0
143	20240913	170900	382385090	5060	5060	5060	5060	0
144	20240913	170800	382385090	5060	5060	5060	5060	0
145	20240913	170700	382385090	5060	5060	5060	5060	0
146	20240913	170600	382385090	5060	5060	5060	5060	0
147	20240913	170500	382385090	5060	5060	5060	5060	0
148	20240913	170400	382385090	5060	5060	5060	5060	0
149	20240913	170300	382385090	5060	5060	5060	5060	0
150	20240913	170200	382385090	5060	5060	5060	5060	0
151	20240913	170100	382385090	5060	5060	5060	5060	0
152	20240913	170000	382385090	5060	5060	5060	5060	1909
153	20240913	165900	382385090	5060	5060	5060	5060	0
154	20240913	165800	382385090	5060	5060	5060	5060	0
155	20240913	165700	382385090	5060	5060	5060	5060	0
156	20240913	165600	382385090	5060	5060	5060	5060	0
157	20240913	165500	382385090	5060	5060	5060	5060	0
158	20240913	165400	382385090	5060	5060	5060	5060	0
159	20240913	165300	382385090	5060	5060	5060	5060	0
160	20240913	165200	382385090	5060	5060	5060	5060	0
161	20240913	165100	382385090	5060	5060	5060	5060	0
162	20240913	165000	382385090	5060	5060	5060	5060	0
163	20240913	164900	382385090	5060	5060	5060	5060	0
164	20240913	164800	382385090	5060	5060	5060	5060	0
165	20240913	164700	382385090	5060	5060	5060	5060	0
166	20240913	164600	382385090	5060	5060	5060	5060	0
167	20240913	164500	382385090	5060	5060	5060	5060	0
168	20240913	164400	382385090	5060	5060	5060	5060	0
169	20240913	164300	382385090	5060	5060	5060	5060	0
170	20240913	164200	382385090	5060	5060	5060	5060	0
171	20240913	164100	382385090	5060	5060	5060	5060	0
172	20240913	164000	382385090	5060	5060	5060	5060	0
173	20240913	163900	382385090	5060	5060	5060	5060	0
174	20240913	163800	382385090	5060	5060	5060	5060	0
175	20240913	163700	382385090	5060	5060	5060	5060	0
176	20240913	163600	382385090	5060	5060	5060	5060	0
177	20240913	163500	382385090	5060	5060	5060	5060	0
178	20240913	163400	382385090	5060	5060	5060	5060	0
179	20240913	163300	382385090	5060	5060	5060	5060	0
180	20240913	163200	382385090	5060	5060	5060	5060	0
181	20240913	163100	382385090	5060	5060	5060	5060	0
182	20240913	163000	382385090	5060	5060	5060	5060	1909
183	20240913	162900	382385090	5060	5060	5060	5060	0
184	20240913	162800	382385090	5060	5060	5060	5060	0
185	20240913	162700	382385090	5060	5060	5060	5060	0
186	20240913	162600	382385090	5060	5060	5060	5060	0
187	20240913	162500	382385090	5060	5060	5060	5060	0
188	20240913	162400	382385090	5060	5060	5060	5060	0
189	20240913	162300	382385090	5060	5060	5060	5060	0
190	20240913	162200	382385090	5060	5060	5060	5060	0
191	20240913	162100	382385090	5060	5060	5060	5060	0
192	20240913	162000	382385090	5060	5060	5060	5060	0
193	20240913	161900	382385090	5060	5060	5060	5060	0
194	20240913	161800	382385090	5060	5060	5060	5060	0
195	20240913	161700	382385090	5060	5060	5060	5060	0
196	20240913	161600	382385090	5060	5060	5060	5060	0
197	20240913	161500	382385090	5060	5060	5060	5060	0
198	20240913	161400	382385090	5060	5060	5060	5060	0
199	20240913	161300	382385090	5060	5060	5060	5060	0
200	20240913	161200	382385090	5060	5060	5060	5060	0
201	20240913	161100	382385090	5060	5060	5060	5060	0
202	20240913	161000	382385090	5060	5060	5060	5060	0
203	20240913	160900	382385090	5060	5060	5060	5060	0
204	20240913	160800	382385090	5060	5060	5060	5060	0
205	20240913	160700	382385090	5060	5060	5060	5060	0
206	20240913	160600	382385090	5060	5060	5060	5060	0
207	20240913	160500	382385090	5060	5060	5060	5060	0
208	20240913	160400	382385090	5060	5060	5060	5060	0
209	20240913	160300	382385090	5060	5060	5060	5060	0
210	20240913	160200	382385090	5060	5060	5060	5060	0
211	20240913	160100	382385090	5060	5060	5060	5060	0
212	20240913	160000	382385090	5060	5060	5060	5060	1909
213	20240913	155900	382385090	5060	5060	5060	5060	0
214	20240913	155800	382385090	5060	5060	5060	5060	0
215	20240913	155700	382385090	5060	5060	5060	5060	0
216	20240913	155600	382385090	5060	5060	5060	5060	0
217	20240913	155500	382385090	5060	5060	5060	5060	0
218	20240913	155400	382385090	5060	5060	5060	5060	0
219	20240913	155300	382385090	5060	5060	5060	5060	0
220	20240913	155200	382385090	5060	5060	5060	5060	0
221	20240913	155100	382385090	5060	5060	5060	5060	0
222	20240913	155000	382385090	5060	5060	5060	5060	0
223	20240913	154900	382385090	5060	5060	5060	5060	0
224	20240913	154800	382385090	5060	5060	5060	5060	0
225	20240913	154700	382385090	5060	5060	5060	5060	0
226	20240913	154600	382385090	5060	5060	5060	5060	0
227	20240913	154500	382385090	5060	5060	5060	5060	0
228	20240913	154400	382385090	5060	5060	5060	5060	0
229	20240913	154300	382385090	5060	5060	5060	5060	0
230	20240913	154200	382385090	5060	5060	5060	5060	0
231	20240913	154100	382385090	5060	5060	5060	5060	0
232	20240913	154000	382385090	5060	5060	5060	5060	0
233	20240913	153900	382385090	5060	5060	5060	5060	0
234	20240913	153800	382385090	5060	5060	5060	5060	0
235	20240913	153700	382385090	5060	5060	5060	5060	0
236	20240913	153600	382385090	5060	5060	5060	5060	0
237	20240913	153500	382385090	5060	5060	5060	5060	0
238	20240913	153400	382385090	5060	5060	5060	5060	0
239	20240913	153300	382385090	5060	5060	5060	5060	0
240	20240913	153200	382385090	5060	5060	5060	5060	0
241	20240913	153100	382385090	5060	5060	5060	5060	0
242	20240913	153000	382385090	5060	5060	5060	5060	3818
243	20240913	152900	372725550	5070	5070	5070	5070	0
244	20240913	152800	372725550	5070	5070	5070	5070	0
245	20240913	152700	372725550	5070	5070	5070	5070	0
246	20240913	152600	372725550	5070	5070	5070	5070	0
247	20240913	152500	372725550	5070	5070	5070	5070	0
248	20240913	152400	372725550	5070	5070	5070	5070	0
249	20240913	152300	372725550	5070	5070	5070	5070	0
250	20240913	152200	372725550	5070	5070	5070	5070	0
251	20240913	152100	372725550	5070	5070	5070	5070	0
252	20240913	152000	372725550	5070	5070	5070	5070	0
253	20240913	151900	372725550	5070	5080	5080	5070	714
254	20240913	151800	369105390	5080	5070	5080	5070	68
255	20240913	151700	368760590	5070	5090	5090	5070	1165
256	20240913	151600	362842800	5090	5090	5090	5080	133
257	20240913	151500	362166830	5080	5080	5080	5080	75
258	20240913	151400	361785830	5080	5080	5080	5080	1
259	20240913	151300	361780750	5100	5100	5100	5100	0
260	20240913	151200	361780750	5100	5100	5100	5100	49
261	20240913	151100	361530850	5090	5090	5090	5090	15
262	20240913	151000	361454500	5080	5080	5080	5080	7
263	20240913	150900	361418940	5080	5080	5080	5080	13
264	20240913	150800	361352900	5090	5090	5090	5080	26
265	20240913	150700	361220610	5110	5110	5110	5110	0
266	20240913	150600	361220610	5110	5110	5110	5110	0
267	20240913	150500	361220610	5110	5110	5110	5110	0
268	20240913	150400	361220610	5110	5110	5110	5110	0
269	20240913	150300	361220610	5110	5110	5110	5110	0
270	20240913	150200	361220610	5110	5110	5110	5110	0
271	20240913	150100	361220610	5110	5110	5110	5110	0
272	20240913	150000	361220610	5110	5110	5110	5110	5
273	20240913	145900	361195060	5110	5110	5110	5110	10
274	20240913	145800	361143960	5110	5110	5110	5110	0
275	20240913	145700	361143960	5110	5110	5110	5110	0
276	20240913	145600	361143960	5110	5110	5110	5110	0
277	20240913	145500	361143960	5110	5100	5110	5100	608
278	20240913	145400	358042680	5100	5100	5100	5100	0
279	20240913	145300	358042680	5100	5100	5100	5100	0
280	20240913	145200	358042680	5100	5100	5100	5100	17
281	20240913	145100	357955980	5100	5100	5100	5100	1
282	20240913	145000	357950880	5100	5100	5100	5100	1
283	20240913	144900	357945780	5070	5070	5070	5070	0
284	20240913	144800	357945780	5070	5090	5090	5070	1467
285	20240913	144700	350495210	5100	5080	5100	5080	46
286	20240913	144600	350260790	5090	5090	5090	5090	1
287	20240913	144500	350255700	5100	5100	5100	5100	2
288	20240913	144400	350245500	5100	5100	5100	5100	248
289	20240913	144300	348980700	5100	5100	5100	5100	247
290	20240913	144200	347721000	5100	5100	5100	5100	0
291	20240913	144100	347721000	5100	5100	5100	5100	0
292	20240913	144000	347721000	5100	5100	5100	5100	0
293	20240913	143900	347721000	5100	5100	5100	5100	261
294	20240913	143800	346389900	5100	5100	5100	5100	0
295	20240913	143700	346389900	5100	5100	5100	5080	327
296	20240913	143600	344723590	5100	5100	5100	5100	102
297	20240913	143500	344203390	5100	5100	5100	5100	0
298	20240913	143400	344203390	5100	5100	5100	5100	390
299	20240913	143300	342214390	5100	5100	5100	5100	565
300	20240913	143200	339332890	5100	5100	5100	5100	200
301	20240913	143100	338312890	5100	5100	5100	5100	300
302	20240913	143000	336782890	5100	5100	5100	5100	1
303	20240913	142900	336777790	5100	5090	5100	5080	415
304	20240913	142800	334665280	5100	5100	5100	5100	0
305	20240913	142700	334665280	5100	5100	5100	5100	0
306	20240913	142600	334665280	5100	5110	5120	5100	668
307	20240913	142500	331258050	5150	5150	5150	5150	0
308	20240913	142400	331258050	5150	5150	5150	5150	0
309	20240913	142300	331258050	5150	5150	5150	5150	0
310	20240913	142200	331258050	5150	5150	5150	5150	2
311	20240913	142100	331247750	5130	5130	5130	5130	0
312	20240913	142000	331247750	5130	5130	5130	5130	50
313	20240913	141900	330991250	5150	5130	5150	5130	1698
314	20240913	141800	322253750	5120	5110	5120	5080	519
315	20240913	141700	319605310	5100	5100	5100	5100	0
316	20240913	141600	319605310	5100	5100	5100	5100	0
317	20240913	141500	319605310	5100	5100	5100	5100	1
318	20240913	141400	319600210	5100	5100	5100	5100	0
319	20240913	141300	319600210	5100	5100	5100	5100	0
320	20240913	141200	319600210	5100	5100	5100	5100	2
321	20240913	141100	319590010	5070	5070	5070	5070	0
322	20240913	141000	319590010	5070	5070	5070	5070	0
323	20240913	140900	319590010	5070	5070	5070	5070	5
324	20240913	140800	319564660	5070	5090	5090	5070	281
325	20240913	140700	318134450	5090	5090	5090	5090	0
326	20240913	140600	318134450	5090	5110	5110	5090	153
327	20240913	140500	317353140	5110	5110	5110	5110	41
328	20240913	140400	317143630	5100	5110	5110	5100	2
329	20240913	140300	317133420	5110	5110	5110	5110	0
330	20240913	140200	317133420	5110	5110	5110	5110	6
331	20240913	140100	317102760	5110	5100	5110	5100	38
332	20240913	140000	316908590	5100	5100	5110	5100	1800
333	20240913	135900	307727610	5100	5080	5100	5080	64
334	20240913	135800	307401770	5080	5060	5080	5060	664
335	20240913	135700	304032460	5080	5080	5080	5080	0
336	20240913	135600	304032460	5080	5080	5080	5080	0
337	20240913	135500	304032460	5080	5080	5080	5080	54
338	20240913	135400	303758140	5080	5080	5080	5080	36
339	20240913	135300	303575260	5080	5090	5090	5080	111
340	20240913	135200	303010490	5090	5070	5090	5070	63
341	20240913	135100	302690910	5080	5070	5080	5060	1806
342	20240913	135000	293523400	5050	5050	5050	5050	0
343	20240913	134900	293523400	5050	5050	5050	5050	80
344	20240913	134800	293119400	5070	5070	5070	5070	41
345	20240913	134700	292911530	5070	5070	5070	5060	20
346	20240913	134600	292810140	5060	5060	5060	5060	31
347	20240913	134500	292653280	5060	5060	5060	5060	1
348	20240913	134400	292648220	5040	5040	5040	5040	0
349	20240913	134300	292648220	5040	5040	5040	5040	250
350	20240913	134200	291388220	5070	5070	5070	5070	0
351	20240913	134100	291388220	5070	5060	5070	5060	100
352	20240913	134000	290881540	5070	5070	5070	5070	0
353	20240913	133900	290881540	5070	5070	5070	5070	0
354	20240913	133800	290881540	5070	5070	5070	5070	0
355	20240913	133700	290881540	5070	5070	5070	5070	0
356	20240913	133600	290881540	5070	5070	5070	5070	0
357	20240913	133500	290881540	5070	5070	5070	5070	0
358	20240913	133400	290881540	5070	5060	5070	5060	277
359	20240913	133300	289477290	5060	5040	5060	5040	329
360	20240913	133200	287813520	5050	5050	5050	5050	0
361	20240913	133100	287813520	5050	5050	5050	5050	0
362	20240913	133000	287813520	5050	5050	5050	5050	0
363	20240913	132900	287813520	5050	5050	5050	5050	329
364	20240913	132800	286152070	5040	5040	5040	5040	0
365	20240913	132700	286152070	5040	5040	5040	5040	0
366	20240913	132600	286152070	5040	5040	5040	5040	53
367	20240913	132500	285884950	5040	5040	5040	5040	0
368	20240913	132400	285884950	5040	5040	5040	5040	0
369	20240913	132300	285884950	5040	5040	5040	5040	0
370	20240913	132200	285884950	5040	5040	5040	5040	291
371	20240913	132100	284418310	5040	5040	5040	5040	1000
372	20240913	132000	279378310	5040	5040	5040	5040	0
373	20240913	131900	279378310	5040	5040	5040	5040	0
374	20240913	131800	279378310	5040	5040	5040	5040	0
375	20240913	131700	279378310	5040	5040	5040	5040	0
376	20240913	131600	279378310	5040	5040	5040	5040	0
377	20240913	131500	279378310	5040	5040	5040	5040	0
378	20240913	131400	279378310	5040	5030	5040	5030	1417
379	20240913	131300	272236720	5030	5030	5030	5030	0
380	20240913	131200	272236720	5030	5020	5030	5020	526
381	20240913	131100	269595940	5020	5020	5020	5020	0
382	20240913	131000	269595940	5020	5020	5020	5020	0
383	20240913	130900	269595940	5020	5020	5020	5020	0
384	20240913	130800	269595940	5020	5020	5020	5020	13
385	20240913	130700	269530680	5020	5020	5020	5020	0
386	20240913	130600	269530680	5020	5020	5020	5020	0
387	20240913	130500	269530680	5020	5020	5020	5020	0
388	20240913	130400	269530680	5020	5020	5020	5020	695
389	20240913	130300	266041780	5020	5020	5020	5020	0
390	20240913	130200	266041780	5020	5020	5020	5020	10
391	20240913	130100	265991580	5020	5030	5030	5020	52
392	20240913	130000	265730530	5020	5020	5020	5020	0
393	20240913	125900	265730530	5020	5020	5020	5020	0
394	20240913	125800	265730530	5020	5020	5020	5020	300
395	20240913	125700	264224530	5020	5020	5020	5020	76
396	20240913	125600	263843010	5030	5030	5030	5030	5
397	20240913	125500	263817860	5030	5030	5030	5030	0
398	20240913	125400	263817860	5030	5030	5030	5030	9
399	20240913	125300	263772590	5020	5020	5020	5020	300
400	20240913	125200	262266590	5030	5030	5030	5030	10
401	20240913	125100	262216290	5030	5030	5030	5030	115
402	20240913	125000	261637840	5030	5030	5030	5030	120
403	20240913	124900	261034240	5030	5030	5030	5030	0
404	20240913	124800	261034240	5030	5030	5030	5030	454
405	20240913	124700	258750620	5040	5030	5040	5030	311
406	20240913	124600	257186180	5030	5030	5030	5030	19
407	20240913	124500	257090610	5020	5020	5020	5020	100
408	20240913	124400	256588610	5020	5020	5020	5020	0
409	20240913	124300	256588610	5020	5030	5030	5020	42
410	20240913	124200	256377700	5040	5040	5040	5040	4
411	20240913	124100	256357540	5030	5030	5030	5030	0
412	20240913	124000	256357540	5030	5030	5030	5030	0
413	20240913	123900	256357540	5030	5040	5040	5030	21
414	20240913	123800	256251810	5040	5040	5040	5040	0
415	20240913	123700	256251810	5040	5040	5040	5040	14
416	20240913	123600	256181250	5040	5040	5040	5040	51
417	20240913	123500	255924210	5040	5040	5040	5040	0
418	20240913	123400	255924210	5040	5040	5040	5040	0
419	20240913	123300	255924210	5040	5040	5040	5040	0
420	20240913	123200	255924210	5040	5040	5040	5040	4
421	20240913	123100	255904050	5040	5040	5040	5040	10
422	20240913	123000	255853650	5040	5040	5040	5040	0
423	20240913	122900	255853650	5040	5040	5040	5040	1
424	20240913	122800	255848610	5040	5050	5050	5040	42
425	20240913	122700	255636750	5050	5050	5050	5050	3
426	20240913	122600	255621600	5050	5050	5050	5050	0
427	20240913	122500	255621600	5050	5030	5050	5030	87
428	20240913	122400	255183450	5050	5050	5050	5050	23
429	20240913	122300	255067300	5050	5050	5050	5040	54
430	20240913	122200	254795020	5050	5030	5050	5030	73
431	20240913	122100	254427800	5030	5020	5030	5020	116
432	20240913	122000	253845320	5030	5030	5030	5030	30
433	20240913	121900	253694420	5030	5030	5030	5030	14
434	20240913	121800	253624000	5020	5020	5020	5020	0
435	20240913	121700	253624000	5020	5020	5020	5020	177
436	20240913	121600	252735460	5020	5020	5020	5020	0
437	20240913	121500	252735460	5020	5020	5020	5020	26
438	20240913	121400	252604940	5020	5030	5030	5020	192
439	20240913	121300	251640710	5020	5020	5020	5020	0
440	20240913	121200	251640710	5020	5020	5020	5020	0
441	20240913	121100	251640710	5020	5020	5020	5020	0
442	20240913	121000	251640710	5020	5020	5020	5020	0
443	20240913	120900	251640710	5020	5020	5020	5020	0
444	20240913	120800	251640710	5020	5020	5020	5020	688
445	20240913	120700	248186950	5020	5020	5020	5020	0
446	20240913	120600	248186950	5020	5020	5020	5020	0
447	20240913	120500	248186950	5020	5020	5020	5020	0
448	20240913	120400	248186950	5020	5020	5020	5020	263
449	20240913	120300	246866690	5020	5020	5020	5020	4
450	20240913	120200	246846610	5020	5020	5020	5020	4
451	20240913	120100	246826530	5020	5020	5020	5020	21
452	20240913	120000	246721110	5010	5010	5010	5010	0
453	20240913	115900	246721110	5010	5010	5010	5010	391
454	20240913	115800	244762200	5020	5020	5020	5020	9
455	20240913	115700	244717020	5020	5020	5020	5020	18
456	20240913	115600	244626660	5020	5010	5020	5010	310
457	20240913	115500	243073460	5010	5010	5010	5010	0
458	20240913	115400	243073460	5010	5010	5010	5010	0
459	20240913	115300	243073460	5010	5030	5030	5010	1853
460	20240913	115200	233775110	5030	5030	5030	5030	0
461	20240913	115100	233775110	5030	5030	5030	5030	180
462	20240913	115000	232869710	5030	5040	5040	5030	250
463	20240913	114900	231611200	5050	5050	5050	5050	0
464	20240913	114800	231611200	5050	5050	5050	5050	100
465	20240913	114700	231106200	5040	5040	5040	5040	0
466	20240913	114600	231106200	5040	5040	5040	5040	0
467	20240913	114500	231106200	5040	5040	5040	5040	0
468	20240913	114400	231106200	5040	5040	5040	5040	3
469	20240913	114300	231091080	5030	5030	5030	5030	0
470	20240913	114200	231091080	5030	5030	5030	5030	0
471	20240913	114100	231091080	5030	5030	5030	5030	0
472	20240913	114000	231091080	5030	5030	5030	5030	0
473	20240913	113900	231091080	5030	5030	5030	5030	124
474	20240913	113800	230467360	5030	5030	5030	5030	0
475	20240913	113700	230467360	5030	5030	5030	5030	0
476	20240913	113600	230467360	5030	5030	5030	5030	0
477	20240913	113500	230467360	5030	5030	5030	5030	0
478	20240913	113400	230467360	5030	5030	5030	5030	0
479	20240913	113300	230467360	5030	5030	5030	5030	50
480	20240913	113200	230215860	5030	5030	5030	5030	0
481	20240913	113100	230215860	5030	5030	5030	5030	327
482	20240913	113000	228571050	5030	5030	5030	5030	0
483	20240913	112900	228571050	5030	5040	5040	5030	39
484	20240913	112800	228374510	5040	5040	5040	5040	0
485	20240913	112700	228374510	5040	5040	5040	5040	0
486	20240913	112600	228374510	5040	5040	5040	5040	2
487	20240913	112500	228364430	5040	5040	5040	5040	1
488	20240913	112400	228359390	5040	5040	5040	5040	100
489	20240913	112300	227855390	5030	5040	5040	5030	1590
490	20240913	112200	219844860	5050	5050	5050	5050	12
491	20240913	112100	219784260	5050	5050	5050	5050	10
492	20240913	112000	219733760	5040	5040	5040	5040	0
493	20240913	111900	219733760	5040	5040	5040	5040	0
494	20240913	111800	219733760	5040	5040	5040	5040	0
495	20240913	111700	219733760	5040	5040	5040	5040	0
496	20240913	111600	219733760	5040	5060	5060	5040	301
497	20240913	111500	218216700	5040	5040	5040	5040	0
498	20240913	111400	218216700	5040	5040	5040	5040	0
499	20240913	111300	218216700	5040	5040	5040	5040	0
500	20240913	111200	218216700	5040	5040	5040	5040	0
501	20240913	111100	218216700	5040	5040	5040	5040	0
502	20240913	111000	218216700	5040	5040	5040	5040	0
503	20240913	110900	218216700	5040	5050	5050	5040	434
504	20240913	110800	216025790	5050	5050	5050	5050	0
505	20240913	110700	216025790	5050	5040	5050	5040	12
506	20240913	110600	215965300	5050	5040	5050	5040	215
507	20240913	110500	214879760	5040	5040	5040	5040	0
508	20240913	110400	214879760	5040	5040	5040	5040	0
509	20240913	110300	214879760	5040	5040	5040	5040	3
510	20240913	110200	214864640	5030	5030	5030	5030	0
511	20240913	110100	214864640	5030	5030	5030	5030	0
512	20240913	110000	214864640	5030	5030	5030	5030	0
513	20240913	105900	214864640	5030	5030	5030	5030	0
514	20240913	105800	214864640	5030	5030	5030	5030	0
515	20240913	105700	214864640	5030	5030	5030	5030	10
516	20240913	105600	214814340	5040	5040	5040	5040	0
517	20240913	105500	214814340	5040	5040	5040	5040	0
518	20240913	105400	214814340	5040	5040	5040	5030	629
519	20240913	105300	211649750	5030	5030	5030	5030	0
520	20240913	105200	211649750	5030	5040	5040	5030	588
521	20240913	105100	208687780	5040	5030	5040	5030	6856
522	20240913	105000	174198400	5020	5020	5020	5020	481
523	20240913	104900	171783780	5020	5020	5020	5020	156
524	20240913	104800	171000660	5010	5010	5010	5010	1
525	20240913	104700	170995650	5010	5010	5010	5010	0
526	20240913	104600	170995650	5010	5010	5010	5010	1321
527	20240913	104500	164377440	5030	5030	5030	5030	0
528	20240913	104400	164377440	5030	5030	5030	5030	1
529	20240913	104300	164372410	5020	5020	5020	5020	587
530	20240913	104200	161425670	5030	5030	5030	5030	1
531	20240913	104100	161420640	5020	5020	5020	5020	1952
532	20240913	104000	151621600	5020	5030	5030	5020	3766
533	20240913	103900	132679510	5030	5030	5030	5030	0
534	20240913	103800	132679510	5030	5030	5030	5030	277
535	20240913	103700	131286200	5040	5040	5040	5040	1771
536	20240913	103600	122360360	5040	5040	5040	5040	6
537	20240913	103500	122330120	5050	5050	5050	5050	50
538	20240913	103400	122077620	5040	5040	5040	5040	0
539	20240913	103300	122077620	5040	5040	5040	5040	0
540	20240913	103200	122077620	5040	5040	5040	5040	0
541	20240913	103100	122077620	5040	5040	5040	5040	0
542	20240913	103000	122077620	5040	5040	5040	5040	60
543	20240913	102900	121775220	5040	5040	5040	5040	23
544	20240913	102800	121659300	5060	5060	5060	5060	0
545	20240913	102700	121659300	5060	5060	5060	5060	12
546	20240913	102600	121598580	5040	5060	5060	5040	204
547	20240913	102500	120569540	5040	5040	5040	5040	0
548	20240913	102400	120569540	5040	5060	5060	5040	11
549	20240913	102300	120513900	5040	5040	5040	5040	0
550	20240913	102200	120513900	5040	5050	5050	5040	83
551	20240913	102100	120095550	5050	5050	5050	5050	0
552	20240913	102000	120095550	5050	5050	5050	5050	895
553	20240913	101900	115575800	5070	5070	5070	5070	1
554	20240913	101800	115570730	5060	5060	5060	5060	8
555	20240913	101700	115530250	5070	5070	5070	5070	10
556	20240913	101600	115479550	5070	5050	5070	5050	111
557	20240913	101500	114918980	5050	5050	5050	5050	0
558	20240913	101400	114918980	5050	5070	5070	5050	716
559	20240913	101300	111290520	5070	5070	5070	5070	0
560	20240913	101200	111290520	5070	5070	5070	5070	0
561	20240913	101100	111290520	5070	5070	5070	5070	500
562	20240913	101000	108755520	5050	5070	5070	5050	1004
563	20240913	100900	103665920	5050	5050	5050	5050	0
564	20240913	100800	103665920	5050	5050	5050	5050	0
565	20240913	100700	103665920	5050	5050	5050	5050	0
566	20240913	100600	103665920	5050	5060	5060	5050	368
567	20240913	100500	101804650	5060	5060	5060	5060	512
568	20240913	100400	99213930	5060	5070	5070	5060	25
569	20240913	100300	99087300	5070	5070	5070	5070	0
570	20240913	100200	99087300	5070	5070	5070	5070	0
571	20240913	100100	99087300	5070	5070	5070	5070	5
572	20240913	100000	99061950	5050	5070	5070	5050	235
573	20240913	095900	97875100	5070	5070	5070	5070	1
574	20240913	095800	97870030	5070	5070	5070	5070	0
575	20240913	095700	97870030	5070	5050	5070	5050	1102
576	20240913	095600	92302930	5030	5040	5040	5030	27
577	20240913	095500	92166870	5030	5030	5030	5030	0
578	20240913	095400	92166870	5030	5040	5040	5030	139
579	20240913	095300	91467690	5040	5040	5040	5040	94
580	20240913	095200	90993930	5030	5040	5040	5030	159
581	20240913	095100	90194060	5030	5040	5040	5030	668
582	20240913	095000	86828110	5050	5050	5050	5050	0
583	20240913	094900	86828110	5050	5050	5050	5050	200
584	20240913	094800	85818110	5040	5040	5040	5040	0
585	20240913	094700	85818110	5040	5040	5040	5040	0
586	20240913	094600	85818110	5040	5040	5040	5040	0
587	20240913	094500	85818110	5040	5040	5040	5040	0
588	20240913	094400	85818110	5040	5050	5050	5040	400
589	20240913	094300	83798690	5070	5070	5070	5070	0
590	20240913	094200	83798690	5070	5070	5070	5070	0
591	20240913	094100	83798690	5070	5070	5070	5070	6
592	20240913	094000	83768270	5080	5080	5080	5070	17
593	20240913	093900	83682030	5080	5080	5080	5080	22
594	20240913	093800	83570270	5080	5080	5080	5050	123
595	20240913	093700	82949060	5070	5050	5070	5050	601
596	20240913	093600	79913990	5090	5090	5090	5090	0
597	20240913	093500	79913990	5090	5070	5090	5070	3
598	20240913	093400	79898750	5060	5060	5060	5060	2
599	20240913	093300	79888630	5050	5050	5050	5050	804
600	20240913	093200	75828430	5030	5030	5030	5030	0
601	20240913	093100	75828430	5030	5030	5030	5030	0
602	20240913	093000	75828430	5030	5040	5050	5030	1784
603	20240913	092900	66843800	5040	5040	5040	5040	0
604	20240913	092800	66843800	5040	5040	5040	5030	76
605	20240913	092700	66461010	5040	5040	5040	5040	222
606	20240913	092600	65342130	5040	5030	5040	5030	91
607	20240913	092500	64884280	5030	5030	5030	5030	0
608	20240913	092400	64884280	5030	5040	5040	5030	1139
609	20240913	092300	59150110	5040	5040	5040	5040	157
610	20240913	092200	58358830	5040	5050	5050	5040	731
611	20240913	092100	54669490	5050	5050	5050	5050	0
612	20240913	092000	54669490	5050	5030	5050	5030	67
613	20240913	091900	54332400	5050	5040	5050	5040	215
614	20240913	091800	53248750	5030	5050	5050	5030	207
615	20240913	091700	52205540	5050	5050	5050	5050	5
616	20240913	091600	52180290	5050	5050	5050	5040	480
617	20240913	091500	49757590	5050	5050	5050	5050	10
618	20240913	091400	49707090	5050	5030	5050	5030	187
619	20240913	091300	48765120	5040	5040	5040	5030	1746
620	20240913	091200	39977730	5050	5040	5050	5040	595
621	20240913	091100	36977360	5020	5030	5040	5020	1069
622	20240913	091000	31610860	5040	5030	5040	5010	924
623	20240913	090900	26978220	5030	5030	5030	5030	537
624	20240913	090800	24277110	5040	5030	5050	5030	13
625	20240913	090700	24211670	5050	5070	5070	5020	695
626	20240913	090600	20718590	5070	5040	5070	5020	864
627	20240913	090500	16372610	5070	5070	5070	5040	929
628	20240913	090400	11688370	5060	5060	5060	5050	693
629	20240913	090300	8182490	5060	5090	5090	5060	161
630	20240913	090200	7366270	5110	5100	5120	5070	939
631	20240913	090100	2590450	5150	5150	5150	5150	0
632	20240913	090000	2590450	5150	5150	5150	5150	503