KissMeData/077360/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194700	333950740	5080	5080	5080	5080	1992
3	20240913	194600	333950740	5080	5080	5080	5080	0
4	20240913	194500	333950740	5080	5080	5080	5080	0
5	20240913	194400	333950740	5080	5080	5080	5080	0
6	20240913	194300	333950740	5080	5080	5080	5080	0
7	20240913	194200	333950740	5080	5080	5080	5080	0
8	20240913	194100	333950740	5080	5080	5080	5080	0
9	20240913	194000	333950740	5080	5080	5080	5080	0
10	20240913	193900	333950740	5080	5080	5080	5080	0
11	20240913	193800	333950740	5080	5080	5080	5080	0
12	20240913	193700	333950740	5080	5080	5080	5080	0
13	20240913	193600	333950740	5080	5080	5080	5080	0
14	20240913	193500	333950740	5080	5080	5080	5080	0
15	20240913	193400	333950740	5080	5080	5080	5080	0
16	20240913	193300	333950740	5080	5080	5080	5080	0
17	20240913	193200	333950740	5080	5080	5080	5080	0
18	20240913	193100	333950740	5080	5080	5080	5080	0
19	20240913	193000	333950740	5080	5080	5080	5080	0
20	20240913	192900	333950740	5080	5080	5080	5080	0
21	20240913	192800	333950740	5080	5080	5080	5080	0
22	20240913	192700	333950740	5080	5080	5080	5080	0
23	20240913	192600	333950740	5080	5080	5080	5080	0
24	20240913	192500	333950740	5080	5080	5080	5080	0
25	20240913	192400	333950740	5080	5080	5080	5080	0
26	20240913	192300	333950740	5080	5080	5080	5080	0
27	20240913	192200	333950740	5080	5080	5080	5080	0
28	20240913	192100	333950740	5080	5080	5080	5080	0
29	20240913	192000	333950740	5080	5080	5080	5080	0
30	20240913	191900	333950740	5080	5080	5080	5080	0
31	20240913	191800	333950740	5080	5080	5080	5080	0
32	20240913	191700	333950740	5080	5080	5080	5080	1992
33	20240913	191600	333950740	5080	5080	5080	5080	0
34	20240913	191500	333950740	5080	5080	5080	5080	0
35	20240913	191400	333950740	5080	5080	5080	5080	0
36	20240913	191300	333950740	5080	5080	5080	5080	0
37	20240913	191200	333950740	5080	5080	5080	5080	0
38	20240913	191100	333950740	5080	5080	5080	5080	0
39	20240913	191000	333950740	5080	5080	5080	5080	0
40	20240913	190900	333950740	5080	5080	5080	5080	0
41	20240913	190800	333950740	5080	5080	5080	5080	0
42	20240913	190700	333950740	5080	5080	5080	5080	0
43	20240913	190600	333950740	5080	5080	5080	5080	0
44	20240913	190500	333950740	5080	5080	5080	5080	0
45	20240913	190400	333950740	5080	5080	5080	5080	0
46	20240913	190300	333950740	5080	5080	5080	5080	0
47	20240913	190200	333950740	5080	5080	5080	5080	0
48	20240913	190100	333950740	5080	5080	5080	5080	0
49	20240913	190000	333950740	5080	5080	5080	5080	0
50	20240913	185900	333950740	5080	5080	5080	5080	0
51	20240913	185800	333950740	5080	5080	5080	5080	0
52	20240913	185700	333950740	5080	5080	5080	5080	0
53	20240913	185600	333950740	5080	5080	5080	5080	0
54	20240913	185500	333950740	5080	5080	5080	5080	0
55	20240913	185400	333950740	5080	5080	5080	5080	0
56	20240913	185300	333950740	5080	5080	5080	5080	0
57	20240913	185200	333950740	5080	5080	5080	5080	0
58	20240913	185100	333950740	5080	5080	5080	5080	0
59	20240913	185000	333950740	5080	5080	5080	5080	0
60	20240913	184900	333950740	5080	5080	5080	5080	0
61	20240913	184800	333950740	5080	5080	5080	5080	0
62	20240913	184700	333950740	5080	5080	5080	5080	1992
63	20240913	184600	333950740	5080	5080	5080	5080	0
64	20240913	184500	333950740	5080	5080	5080	5080	0
65	20240913	184400	333950740	5080	5080	5080	5080	0
66	20240913	184300	333950740	5080	5080	5080	5080	0
67	20240913	184200	333950740	5080	5080	5080	5080	0
68	20240913	184100	333950740	5080	5080	5080	5080	0
69	20240913	184000	333950740	5080	5080	5080	5080	0
70	20240913	183900	333950740	5080	5080	5080	5080	0
71	20240913	183800	333950740	5080	5080	5080	5080	0
72	20240913	183700	333950740	5080	5080	5080	5080	0
73	20240913	183600	333950740	5080	5080	5080	5080	0
74	20240913	183500	333950740	5080	5080	5080	5080	0
75	20240913	183400	333950740	5080	5080	5080	5080	0
76	20240913	183300	333950740	5080	5080	5080	5080	0
77	20240913	183200	333950740	5080	5080	5080	5080	0
78	20240913	183100	333950740	5080	5080	5080	5080	0
79	20240913	183000	333950740	5080	5080	5080	5080	0
80	20240913	182900	333950740	5080	5080	5080	5080	0
81	20240913	182800	333950740	5080	5080	5080	5080	0
82	20240913	182700	333950740	5080	5080	5080	5080	0
83	20240913	182600	333950740	5080	5080	5080	5080	0
84	20240913	182500	333950740	5080	5080	5080	5080	0
85	20240913	182400	333950740	5080	5080	5080	5080	0
86	20240913	182300	333950740	5080	5080	5080	5080	0
87	20240913	182200	333950740	5080	5080	5080	5080	0
88	20240913	182100	333950740	5080	5080	5080	5080	0
89	20240913	182000	333950740	5080	5080	5080	5080	0
90	20240913	181900	333950740	5080	5080	5080	5080	0
91	20240913	181800	333950740	5080	5080	5080	5080	0
92	20240913	181700	333950740	5080	5080	5080	5080	1992
93	20240913	181600	333950740	5080	5080	5080	5080	0
94	20240913	181500	333950740	5080	5080	5080	5080	0
95	20240913	181400	333950740	5080	5080	5080	5080	0
96	20240913	181300	333950740	5080	5080	5080	5080	0
97	20240913	181200	333950740	5080	5080	5080	5080	0
98	20240913	181100	333950740	5080	5080	5080	5080	0
99	20240913	181000	333950740	5080	5080	5080	5080	0
100	20240913	180900	333950740	5080	5080	5080	5080	0
101	20240913	180800	333950740	5080	5080	5080	5080	0
102	20240913	180700	333950740	5080	5080	5080	5080	0
103	20240913	180600	333950740	5080	5080	5080	5080	0
104	20240913	180500	333950740	5080	5080	5080	5080	0
105	20240913	180400	333950740	5080	5080	5080	5080	0
106	20240913	180300	333950740	5080	5080	5080	5080	0
107	20240913	180200	333950740	5080	5080	5080	5080	0
108	20240913	180100	333950740	5080	5080	5080	5080	0
109	20240913	180000	333950740	5080	5080	5080	5080	0
110	20240913	175900	333950740	5080	5080	5080	5080	0
111	20240913	175800	333950740	5080	5080	5080	5080	0
112	20240913	175700	333950740	5080	5080	5080	5080	0
113	20240913	175600	333950740	5080	5080	5080	5080	0
114	20240913	175500	333950740	5080	5080	5080	5080	0
115	20240913	175400	333950740	5080	5080	5080	5080	0
116	20240913	175300	333950740	5080	5080	5080	5080	0
117	20240913	175200	333950740	5080	5080	5080	5080	0
118	20240913	175100	333950740	5080	5080	5080	5080	0
119	20240913	175000	333950740	5080	5080	5080	5080	0
120	20240913	174900	333950740	5080	5080	5080	5080	0
121	20240913	174800	333950740	5080	5080	5080	5080	0
122	20240913	174700	333950740	5080	5080	5080	5080	1992
123	20240913	174600	333950740	5080	5080	5080	5080	0
124	20240913	174500	333950740	5080	5080	5080	5080	0
125	20240913	174400	333950740	5080	5080	5080	5080	0
126	20240913	174300	333950740	5080	5080	5080	5080	0
127	20240913	174200	333950740	5080	5080	5080	5080	0
128	20240913	174100	333950740	5080	5080	5080	5080	0
129	20240913	174000	333950740	5080	5080	5080	5080	0
130	20240913	173900	333950740	5080	5080	5080	5080	0
131	20240913	173800	333950740	5080	5080	5080	5080	0
132	20240913	173700	333950740	5080	5080	5080	5080	0
133	20240913	173600	333950740	5080	5080	5080	5080	0
134	20240913	173500	333950740	5080	5080	5080	5080	0
135	20240913	173400	333950740	5080	5080	5080	5080	0
136	20240913	173300	333950740	5080	5080	5080	5080	0
137	20240913	173200	333950740	5080	5080	5080	5080	0
138	20240913	173100	333950740	5080	5080	5080	5080	0
139	20240913	173000	333950740	5080	5080	5080	5080	0
140	20240913	172900	333950740	5080	5080	5080	5080	0
141	20240913	172800	333950740	5080	5080	5080	5080	0
142	20240913	172700	333950740	5080	5080	5080	5080	0
143	20240913	172600	333950740	5080	5080	5080	5080	0
144	20240913	172500	333950740	5080	5080	5080	5080	0
145	20240913	172400	333950740	5080	5080	5080	5080	0
146	20240913	172300	333950740	5080	5080	5080	5080	0
147	20240913	172200	333950740	5080	5080	5080	5080	0
148	20240913	172100	333950740	5080	5080	5080	5080	0
149	20240913	172000	333950740	5080	5080	5080	5080	0
150	20240913	171900	333950740	5080	5080	5080	5080	0
151	20240913	171800	333950740	5080	5080	5080	5080	0
152	20240913	171700	333950740	5080	5080	5080	5080	1992
153	20240913	171600	333950740	5080	5080	5080	5080	0
154	20240913	171500	333950740	5080	5080	5080	5080	0
155	20240913	171400	333950740	5080	5080	5080	5080	0
156	20240913	171300	333950740	5080	5080	5080	5080	0
157	20240913	171200	333950740	5080	5080	5080	5080	0
158	20240913	171100	333950740	5080	5080	5080	5080	0
159	20240913	171000	333950740	5080	5080	5080	5080	0
160	20240913	170900	333950740	5080	5080	5080	5080	0
161	20240913	170800	333950740	5080	5080	5080	5080	0
162	20240913	170700	333950740	5080	5080	5080	5080	0
163	20240913	170600	333950740	5080	5080	5080	5080	0
164	20240913	170500	333950740	5080	5080	5080	5080	0
165	20240913	170400	333950740	5080	5080	5080	5080	0
166	20240913	170300	333950740	5080	5080	5080	5080	0
167	20240913	170200	333950740	5080	5080	5080	5080	0
168	20240913	170100	333950740	5080	5080	5080	5080	0
169	20240913	170000	333950740	5080	5080	5080	5080	0
170	20240913	165900	333950740	5080	5080	5080	5080	0
171	20240913	165800	333950740	5080	5080	5080	5080	0
172	20240913	165700	333950740	5080	5080	5080	5080	0
173	20240913	165600	333950740	5080	5080	5080	5080	0
174	20240913	165500	333950740	5080	5080	5080	5080	0
175	20240913	165400	333950740	5080	5080	5080	5080	0
176	20240913	165300	333950740	5080	5080	5080	5080	0
177	20240913	165200	333950740	5080	5080	5080	5080	0
178	20240913	165100	333950740	5080	5080	5080	5080	0
179	20240913	165000	333950740	5080	5080	5080	5080	0
180	20240913	164900	333950740	5080	5080	5080	5080	0
181	20240913	164800	333950740	5080	5080	5080	5080	0
182	20240913	164700	333950740	5080	5080	5080	5080	1992
183	20240913	164600	333950740	5080	5080	5080	5080	0
184	20240913	164500	333950740	5080	5080	5080	5080	0
185	20240913	164400	333950740	5080	5080	5080	5080	0
186	20240913	164300	333950740	5080	5080	5080	5080	0
187	20240913	164200	333950740	5080	5080	5080	5080	0
188	20240913	164100	333950740	5080	5080	5080	5080	0
189	20240913	164000	333950740	5080	5080	5080	5080	0
190	20240913	163900	333950740	5080	5080	5080	5080	0
191	20240913	163800	333950740	5080	5080	5080	5080	0
192	20240913	163700	333950740	5080	5080	5080	5080	0
193	20240913	163600	333950740	5080	5080	5080	5080	0
194	20240913	163500	333950740	5080	5080	5080	5080	0
195	20240913	163400	333950740	5080	5080	5080	5080	0
196	20240913	163300	333950740	5080	5080	5080	5080	0
197	20240913	163200	333950740	5080	5080	5080	5080	0
198	20240913	163100	333950740	5080	5080	5080	5080	0
199	20240913	163000	333950740	5080	5080	5080	5080	0
200	20240913	162900	333950740	5080	5080	5080	5080	0
201	20240913	162800	333950740	5080	5080	5080	5080	0
202	20240913	162700	333950740	5080	5080	5080	5080	0
203	20240913	162600	333950740	5080	5080	5080	5080	0
204	20240913	162500	333950740	5080	5080	5080	5080	0
205	20240913	162400	333950740	5080	5080	5080	5080	0
206	20240913	162300	333950740	5080	5080	5080	5080	0
207	20240913	162200	333950740	5080	5080	5080	5080	0
208	20240913	162100	333950740	5080	5080	5080	5080	0
209	20240913	162000	333950740	5080	5080	5080	5080	0
210	20240913	161900	333950740	5080	5080	5080	5080	0
211	20240913	161800	333950740	5080	5080	5080	5080	0
212	20240913	161700	333950740	5080	5080	5080	5080	1992
213	20240913	161600	333950740	5080	5080	5080	5080	0
214	20240913	161500	333950740	5080	5080	5080	5080	0
215	20240913	161400	333950740	5080	5080	5080	5080	0
216	20240913	161300	333950740	5080	5080	5080	5080	0
217	20240913	161200	333950740	5080	5080	5080	5080	0
218	20240913	161100	333950740	5080	5080	5080	5080	0
219	20240913	161000	333950740	5080	5080	5080	5080	0
220	20240913	160900	333950740	5080	5080	5080	5080	0
221	20240913	160800	333950740	5080	5080	5080	5080	0
222	20240913	160700	333950740	5080	5080	5080	5080	0
223	20240913	160600	333950740	5080	5080	5080	5080	0
224	20240913	160500	333950740	5080	5080	5080	5080	0
225	20240913	160400	333950740	5080	5080	5080	5080	0
226	20240913	160300	333950740	5080	5080	5080	5080	0
227	20240913	160200	333950740	5080	5080	5080	5080	0
228	20240913	160100	333950740	5080	5080	5080	5080	0
229	20240913	160000	333950740	5080	5080	5080	5080	0
230	20240913	155900	333950740	5080	5080	5080	5080	0
231	20240913	155800	333950740	5080	5080	5080	5080	0
232	20240913	155700	333950740	5080	5080	5080	5080	0
233	20240913	155600	333950740	5080	5080	5080	5080	0
234	20240913	155500	333950740	5080	5080	5080	5080	0
235	20240913	155400	333950740	5080	5080	5080	5080	0
236	20240913	155300	333950740	5080	5080	5080	5080	0
237	20240913	155200	333950740	5080	5080	5080	5080	0
238	20240913	155100	333950740	5080	5080	5080	5080	0
239	20240913	155000	333950740	5080	5080	5080	5080	0
240	20240913	154900	333950740	5080	5080	5080	5080	0
241	20240913	154800	333950740	5080	5080	5080	5080	0
242	20240913	154700	333950740	5080	5080	5080	5080	1992
243	20240913	154600	333950740	5080	5080	5080	5080	0
244	20240913	154500	333950740	5080	5080	5080	5080	0
245	20240913	154400	333950740	5080	5080	5080	5080	0
246	20240913	154300	333950740	5080	5080	5080	5080	0
247	20240913	154200	333950740	5080	5080	5080	5080	0
248	20240913	154100	333950740	5080	5080	5080	5080	0
249	20240913	154000	333950740	5080	5080	5080	5080	0
250	20240913	153900	333950740	5080	5080	5080	5080	0
251	20240913	153800	333950740	5080	5080	5080	5080	0
252	20240913	153700	333950740	5080	5080	5080	5080	0
253	20240913	153600	333950740	5080	5080	5080	5080	0
254	20240913	153500	333950740	5080	5080	5080	5080	0
255	20240913	153400	333950740	5080	5080	5080	5080	0
256	20240913	153300	333950740	5080	5080	5080	5080	0
257	20240913	153200	333950740	5080	5080	5080	5080	0
258	20240913	153100	333950740	5080	5080	5080	5080	0
259	20240913	153000	333950740	5080	5080	5080	5080	1992
260	20240913	152900	323831380	5070	5070	5070	5070	0
261	20240913	152800	323831380	5070	5070	5070	5070	0
262	20240913	152700	323831380	5070	5070	5070	5070	0
263	20240913	152600	323831380	5070	5070	5070	5070	0
264	20240913	152500	323831380	5070	5070	5070	5070	0
265	20240913	152400	323831380	5070	5070	5070	5070	0
266	20240913	152300	323831380	5070	5070	5070	5070	0
267	20240913	152200	323831380	5070	5070	5070	5070	0
268	20240913	152100	323831380	5070	5070	5070	5070	0
269	20240913	152000	323831380	5070	5070	5070	5070	0
270	20240913	151900	323831380	5070	5070	5070	5070	10
271	20240913	151800	323780680	5070	5070	5070	5070	0
272	20240913	151700	323780680	5070	5070	5070	5070	500
273	20240913	151600	321245680	5070	5060	5070	5050	1348
274	20240913	151500	314425660	5070	5070	5070	5060	317
275	20240913	151400	312818490	5070	5070	5070	5060	501
276	20240913	151300	310278430	5060	5070	5070	5060	1576
277	20240913	151200	302288620	5070	5070	5070	5070	107
278	20240913	151100	301746130	5070	5070	5070	5060	686
279	20240913	151000	298269110	5070	5070	5070	5070	0
280	20240913	150900	298269110	5070	5080	5090	5060	1273
281	20240913	150800	291825970	5080	5080	5080	5080	0
282	20240913	150700	291825970	5080	5080	5080	5070	91
283	20240913	150600	291364450	5090	5080	5090	5080	31
284	20240913	150500	291206870	5090	5070	5090	5070	38
285	20240913	150400	291013810	5090	5070	5090	5070	60
286	20240913	150300	290709410	5070	5080	5080	5070	3
287	20240913	150200	290694180	5090	5070	5090	5070	12
288	20240913	150100	290633140	5060	5060	5060	5060	0
289	20240913	150000	290633140	5060	5070	5070	5060	53
290	20240913	145900	290364460	5080	5080	5080	5080	19
291	20240913	145800	290267940	5060	5060	5060	5060	5
292	20240913	145700	290242640	5060	5080	5080	5060	37
293	20240913	145600	290054770	5090	5090	5090	5090	1
294	20240913	145500	290049680	5090	5090	5090	5090	71
295	20240913	145400	289688290	5100	5090	5100	5090	110
296	20240913	145300	289127310	5100	5100	5100	5100	0
297	20240913	145200	289127310	5100	5070	5100	5060	14
298	20240913	145100	289056070	5070	5100	5100	5070	18
299	20240913	145000	288964470	5090	5100	5100	5090	710
300	20240913	144900	285348560	5100	5080	5100	5080	612
301	20240913	144800	282230390	5090	5080	5090	5080	901
302	20240913	144700	277646540	5080	5070	5080	5060	436
303	20240913	144600	275432740	5070	5070	5070	5070	0
304	20240913	144500	275432740	5070	5080	5080	5060	88
305	20240913	144400	274986760	5080	5070	5080	5070	13
306	20240913	144300	274920830	5080	5080	5080	5080	0
307	20240913	144200	274920830	5080	5080	5080	5070	40
308	20240913	144100	274717650	5080	5070	5080	5070	464
309	20240913	144000	272360550	5080	5080	5080	5080	97
310	20240913	143900	271867790	5080	5080	5080	5070	32
311	20240913	143800	271705250	5080	5070	5080	5070	20
312	20240913	143700	271603820	5070	5080	5080	5070	381
313	20240913	143600	269671640	5080	5060	5080	5060	25
314	20240913	143500	269544710	5060	5060	5060	5060	0
315	20240913	143400	269544710	5060	5060	5060	5060	0
316	20240913	143300	269544710	5060	5060	5060	5060	86
317	20240913	143200	269109550	5050	5050	5050	5050	53
318	20240913	143100	268841900	5050	5060	5060	5050	4
319	20240913	143000	268821690	5050	5050	5050	5050	0
320	20240913	142900	268821690	5050	5060	5060	5050	42
321	20240913	142800	268609190	5060	5060	5070	5060	2308
322	20240913	142700	256927710	5070	5070	5070	5070	0
323	20240913	142600	256927710	5070	5070	5070	5060	23
324	20240913	142500	256811120	5060	5060	5060	5060	0
325	20240913	142400	256811120	5060	5060	5070	5060	197
326	20240913	142300	255814030	5050	5050	5050	5050	3
327	20240913	142200	255798880	5060	5060	5060	5060	1
328	20240913	142100	255793820	5050	5050	5050	5050	2
329	20240913	142000	255783720	5050	5050	5050	5050	2
330	20240913	141900	255773620	5050	5060	5060	5050	334
331	20240913	141800	254086880	5060	5050	5060	5050	46
332	20240913	141700	253854570	5060	5060	5060	5060	1
333	20240913	141600	253849510	5050	5060	5060	5050	6
334	20240913	141500	253819180	5050	5050	5060	5050	298
335	20240913	141400	252313980	5060	5060	5060	5060	1
336	20240913	141300	252308920	5050	5050	5060	5050	174
337	20240913	141200	251430210	5050	5050	5050	5050	1
338	20240913	141100	251425160	5060	5060	5060	5060	1
339	20240913	141000	251420100	5050	5050	5050	5040	56
340	20240913	140900	251137330	5040	5040	5040	5040	126
341	20240913	140800	250502290	5030	5030	5030	5030	2
342	20240913	140700	250492230	5030	5030	5030	5030	11
343	20240913	140600	250436900	5030	5030	5030	5030	0
344	20240913	140500	250436900	5030	5030	5030	5030	2
345	20240913	140400	250426840	5040	5030	5040	5030	63
346	20240913	140300	250109350	5040	5040	5040	5040	0
347	20240913	140200	250109350	5040	5030	5040	5030	3
348	20240913	140100	250094250	5030	5030	5030	5030	0
349	20240913	140000	250094250	5030	5040	5040	5030	7
350	20240913	135900	250058990	5040	5030	5040	5030	53
351	20240913	135800	249791890	5030	5040	5040	5030	101
352	20240913	135700	249283850	5030	5030	5030	5030	169
353	20240913	135600	248433780	5030	5020	5030	5020	103
354	20240913	135500	247915720	5020	5020	5020	5020	15
355	20240913	135400	247840420	5020	5020	5020	5020	2
356	20240913	135300	247830380	5030	5020	5030	5020	18
357	20240913	135200	247739860	5030	5030	5030	5030	9
358	20240913	135100	247694590	5020	5020	5020	5020	2
359	20240913	135000	247684550	5030	5030	5030	5030	86
360	20240913	134900	247251970	5030	5020	5030	5020	303
361	20240913	134800	245727910	5030	5020	5030	5020	4
362	20240913	134700	245707810	5020	5020	5020	5020	0
363	20240913	134600	245707810	5020	5030	5030	5020	322
364	20240913	134500	244088170	5030	5030	5030	5030	2
365	20240913	134400	244078110	5040	5030	5040	5030	158
366	20240913	134300	243283220	5030	5020	5030	5020	98
367	20240913	134200	242790310	5030	5030	5030	5030	762
368	20240913	134100	238957450	5030	5040	5040	5030	269
369	20240913	134000	237601710	5050	5040	5050	5040	225
370	20240913	133900	236467700	5040	5040	5040	5040	26
371	20240913	133800	236336660	5040	5040	5050	5040	106
372	20240913	133700	235802410	5040	5030	5040	5030	153
373	20240913	133600	235031310	5050	5050	5050	5050	0
374	20240913	133500	235031310	5050	5050	5050	5050	0
375	20240913	133400	235031310	5050	5040	5050	5040	6
376	20240913	133300	235001060	5040	5050	5050	5040	26
377	20240913	133200	234870010	5040	5040	5040	5040	32
378	20240913	133100	234708730	5040	5040	5040	5040	219
379	20240913	133000	233604970	5040	5040	5040	5040	2
380	20240913	132900	233594890	5040	5040	5040	5040	3
381	20240913	132800	233579770	5050	5050	5050	5050	35
382	20240913	132700	233403020	5050	5040	5050	5040	5
383	20240913	132600	233377790	5050	5050	5050	5050	1
384	20240913	132500	233372740	5040	5050	5050	5040	18
385	20240913	132400	233281860	5040	5040	5040	5040	2
386	20240913	132300	233271780	5050	5050	5050	5050	100
387	20240913	132200	232766780	5040	5040	5040	5040	3
388	20240913	132100	232751660	5050	5040	5050	5040	19
389	20240913	132000	232655730	5050	5050	5050	5050	3
390	20240913	131900	232640580	5050	5040	5050	5040	4
391	20240913	131800	232620400	5050	5050	5050	5050	4
392	20240913	131700	232600200	5040	5040	5040	5040	4
393	20240913	131600	232580040	5050	5050	5050	5040	112
394	20240913	131500	232014460	5050	5050	5050	5050	252
395	20240913	131400	230741860	5050	5050	5060	5050	108
396	20240913	131300	230196410	5050	5030	5050	5030	512
397	20240913	131200	227615650	5040	5040	5040	5040	77
398	20240913	131100	227227570	5040	5030	5040	5030	377
399	20240913	131000	225328510	5030	5020	5030	5020	177
400	20240913	130900	224438210	5020	5020	5020	5020	2
401	20240913	130800	224428170	5020	5030	5030	5020	11
402	20240913	130700	224372870	5030	5030	5030	5030	1901
403	20240913	130600	214810840	5030	5030	5030	5030	295
404	20240913	130500	213326990	5030	5030	5030	5030	2
405	20240913	130400	213316930	5040	5040	5040	5040	0
406	20240913	130300	213316930	5040	5040	5040	5040	1980
407	20240913	130200	203337730	5040	5040	5040	5040	0
408	20240913	130100	203337730	5040	5040	5040	5040	565
409	20240913	130000	200490130	5060	5050	5060	5050	51
410	20240913	125900	200232500	5060	5060	5060	5060	1
411	20240913	125800	200227440	5050	5060	5060	5050	6
412	20240913	125700	200197100	5060	5050	5060	5050	10
413	20240913	125600	200146520	5060	5060	5060	5060	0
414	20240913	125500	200146520	5060	5040	5060	5040	222
415	20240913	125400	199027430	5060	5050	5060	5050	10
416	20240913	125300	198976850	5060	5050	5060	5040	137
417	20240913	125200	198285800	5050	5040	5050	5040	65
418	20240913	125100	197957570	5050	5040	5050	5040	282
419	20240913	125000	196536170	5050	5040	5050	5040	12
420	20240913	124900	196475590	5050	5050	5050	5040	22
421	20240913	124800	196364510	5040	5040	5040	5040	9
422	20240913	124700	196319150	5050	5040	5050	5040	8
423	20240913	124600	196278780	5040	5040	5040	5040	2
424	20240913	124500	196268700	5040	5040	5040	5040	9
425	20240913	124400	196223340	5040	5040	5040	5040	2
426	20240913	124300	196213260	5040	5040	5040	5040	0
427	20240913	124200	196213260	5040	5050	5050	5040	3
428	20240913	124100	196198130	5040	5040	5040	5040	10
429	20240913	124000	196147730	5060	5060	5060	5060	1
430	20240913	123900	196142670	5060	5040	5060	5040	6
431	20240913	123800	196112390	5060	5040	5060	5040	1002
432	20240913	123700	191042330	5060	5060	5060	5060	0
433	20240913	123600	191042330	5060	5060	5060	5060	0
434	20240913	123500	191042330	5060	5050	5060	5050	10
435	20240913	123400	190991760	5040	5060	5060	5040	12
436	20240913	123300	190931080	5060	5050	5060	5050	50
437	20240913	123200	190678100	5060	5060	5060	5060	0
438	20240913	123100	190678100	5060	5040	5060	5040	125
439	20240913	123000	190047670	5060	5030	5060	5030	43
440	20240913	122900	189830770	5030	5030	5030	5030	0
441	20240913	122800	189830770	5030	5040	5040	5030	3
442	20240913	122700	189815670	5040	5040	5040	5040	25
443	20240913	122600	189689670	5030	5040	5040	5020	578
444	20240913	122500	186783430	5030	5030	5030	5030	2
445	20240913	122400	186773370	5030	5030	5030	5030	100
446	20240913	122300	186270370	5030	5030	5030	5030	4
447	20240913	122200	186250250	5040	5040	5040	5040	10
448	20240913	122100	186199850	5040	5040	5040	5040	3
449	20240913	122000	186184730	5060	5060	5060	5060	0
450	20240913	121900	186184730	5060	5060	5060	5060	0
451	20240913	121800	186184730	5060	5050	5060	5050	20
452	20240913	121700	186083550	5060	5060	5060	5060	0
453	20240913	121600	186083550	5060	5050	5060	5050	4
454	20240913	121500	186063340	5040	5030	5040	5030	4
455	20240913	121400	186043200	5030	5040	5040	5030	1302
456	20240913	121300	179491470	5060	5060	5060	5060	0
457	20240913	121200	179491470	5060	5060	5060	5050	20
458	20240913	121100	179390290	5030	5030	5030	5030	0
459	20240913	121000	179390290	5030	5050	5050	5030	500
460	20240913	120900	176869970	5070	5070	5070	5070	0
461	20240913	120800	176869970	5070	5070	5070	5070	3
462	20240913	120700	176854760	5070	5050	5070	5050	6
463	20240913	120600	176824410	5050	5050	5050	5050	3
464	20240913	120500	176809260	5060	5050	5060	5050	70
465	20240913	120400	176455750	5080	5080	5080	5080	0
466	20240913	120300	176455750	5080	5080	5080	5080	0
467	20240913	120200	176455750	5080	5080	5080	5080	0
468	20240913	120100	176455750	5080	5070	5080	5070	10
469	20240913	120000	176404970	5080	5080	5080	5080	0
470	20240913	115900	176404970	5080	5060	5080	5060	10
471	20240913	115800	176354250	5080	5080	5080	5080	0
472	20240913	115700	176354250	5080	5070	5080	5070	10
473	20240913	115600	176303470	5080	5080	5080	5080	5
474	20240913	115500	176278070	5080	5050	5080	5050	211
475	20240913	115400	175206240	5080	5080	5080	5080	0
476	20240913	115300	175206240	5080	5070	5080	5070	10
477	20240913	115200	175155470	5080	5070	5080	5070	25
478	20240913	115100	175028600	5070	5050	5070	5050	36
479	20240913	115000	174846620	5070	5060	5070	5060	10
480	20240913	114900	174795940	5070	5070	5070	5070	0
481	20240913	114800	174795940	5070	5050	5070	5050	22
482	20240913	114700	174684460	5070	5070	5070	5070	0
483	20240913	114600	174684460	5070	5060	5070	5060	400
484	20240913	114500	172656490	5040	5040	5040	5040	121
485	20240913	114400	172046650	5080	5080	5080	5080	0
486	20240913	114300	172046650	5080	5050	5080	5050	167
487	20240913	114200	171203000	5100	5050	5100	5050	460
488	20240913	114100	168863140	5040	5040	5040	5040	74
489	20240913	114000	168490180	5030	5030	5030	5030	280
490	20240913	113900	167081780	5030	5030	5030	5030	3
491	20240913	113800	167066690	5040	5040	5040	5040	10
492	20240913	113700	167016290	5030	5040	5040	5030	511
493	20240913	113600	164445490	5040	5030	5040	5030	528
494	20240913	113500	161789370	5030	5030	5030	5030	12
495	20240913	113400	161729010	5050	5050	5050	5050	0
496	20240913	113300	161729010	5050	5040	5050	5040	10
497	20240913	113200	161678530	5050	5040	5050	5040	10
498	20240913	113100	161628060	5040	5040	5040	5040	835
499	20240913	113000	157419660	5040	5040	5050	5040	921
500	20240913	112900	152777720	5040	5040	5040	5040	4
501	20240913	112800	152757560	5080	5080	5080	5080	0
502	20240913	112700	152757560	5080	5080	5080	5080	0
503	20240913	112600	152757560	5080	5050	5080	5050	668
504	20240913	112500	149383860	5100	5100	5100	5100	0
505	20240913	112400	149383860	5100	5100	5100	5100	0
506	20240913	112300	149383860	5100	5090	5100	5090	11
507	20240913	112200	149327780	5100	5100	5100	5100	10
508	20240913	112100	149276780	5090	5090	5090	5080	20
509	20240913	112000	149175000	5100	5070	5100	5070	546
510	20240913	111900	146406480	5070	5060	5070	5060	10
511	20240913	111800	146355800	5070	5060	5070	5060	13
512	20240913	111700	146289920	5070	5050	5070	5040	245
513	20240913	111600	145052500	5050	5060	5070	5050	209
514	20240913	111500	143997010	5050	5050	5050	5050	0
515	20240913	111400	143997010	5050	5050	5050	5050	200
516	20240913	111300	142987010	5060	5060	5060	5060	2
517	20240913	111200	142976890	5070	5050	5070	5050	157
518	20240913	111100	142183860	5050	5050	5050	5050	3
519	20240913	111000	142168710	5070	5070	5070	5070	0
520	20240913	110900	142168710	5070	5060	5070	5060	10
521	20240913	110800	142118030	5070	5060	5070	5060	11
522	20240913	110700	142062280	5070	5070	5070	5070	0
523	20240913	110600	142062280	5070	5060	5070	5060	10
524	20240913	110500	142011610	5070	5070	5070	5070	0
525	20240913	110400	142011610	5070	5050	5070	5050	21
526	20240913	110300	141905180	5070	5070	5070	5050	431
527	20240913	110200	139728010	5070	5060	5070	5060	10
528	20240913	110100	139677330	5070	5070	5070	5070	10
529	20240913	110000	139626630	5060	5070	5070	5060	12
530	20240913	105900	139565810	5050	5060	5060	5050	452
531	20240913	105800	137282390	5070	5070	5070	5070	10
532	20240913	105700	137231690	5060	5060	5060	5060	3
533	20240913	105600	137216510	5070	5050	5070	5050	41
534	20240913	105500	137008660	5060	5060	5070	5060	397
535	20240913	105400	134997940	5070	5060	5070	5060	12
536	20240913	105300	134937120	5060	5060	5060	5060	1
537	20240913	105200	134932060	5060	5060	5060	5060	3
538	20240913	105100	134916880	5060	5060	5060	5060	113
539	20240913	105000	134345100	5070	5070	5070	5070	10
540	20240913	104900	134294400	5060	5070	5070	5060	12
541	20240913	104800	134233580	5060	5060	5060	5060	97
542	20240913	104700	133742760	5050	5060	5060	5050	7
543	20240913	104600	133707360	5060	5060	5060	5060	0
544	20240913	104500	133707360	5060	5060	5060	5060	3
545	20240913	104400	133692180	5060	5060	5060	5060	0
546	20240913	104300	133692180	5060	5050	5060	5050	7
547	20240913	104200	133656810	5050	5060	5060	5050	217
548	20240913	104100	132560860	5070	5070	5070	5070	0
549	20240913	104000	132560860	5070	5060	5070	5060	10
550	20240913	103900	132510180	5070	5070	5070	5070	4
551	20240913	103800	132489900	5070	5060	5070	5060	10
552	20240913	103700	132439220	5070	5070	5070	5070	0
553	20240913	103600	132439220	5070	5060	5070	5060	50
554	20240913	103500	132185950	5070	5060	5070	5060	30
555	20240913	103400	132034070	5070	5040	5070	5040	49
556	20240913	103300	131786510	5050	5050	5070	5050	125
557	20240913	103200	131154010	5050	5050	5060	5050	209
558	20240913	103100	130098470	5060	5060	5060	5060	0
559	20240913	103000	130098470	5060	5060	5060	5050	23
560	20240913	102900	129982120	5050	5050	5050	5050	0
561	20240913	102800	129982120	5050	5050	5050	5050	28
562	20240913	102700	129840720	5060	5050	5060	5050	12
563	20240913	102600	129780020	5060	5060	5060	5060	30
564	20240913	102500	129628220	5060	5050	5060	5040	186
565	20240913	102400	128688840	5040	5030	5040	5020	4660
566	20240913	102300	105202700	5030	5030	5030	5030	40
567	20240913	102200	105001500	5030	5030	5030	5020	27
568	20240913	102100	104865710	5030	5030	5030	5030	144
569	20240913	102000	104141390	5040	5040	5040	5030	22
570	20240913	101900	104030530	5040	5030	5040	5030	31
571	20240913	101800	103874550	5040	5040	5040	5040	18
572	20240913	101700	103783830	5030	5040	5040	5030	13
573	20240913	101600	103718340	5030	5040	5040	5030	1438
574	20240913	101500	96484100	5040	5040	5040	5040	8
575	20240913	101400	96443780	5040	5040	5040	5040	2
576	20240913	101300	96433700	5040	5040	5040	5040	2
577	20240913	101200	96423620	5040	5050	5050	5040	12
578	20240913	101100	96363040	5050	5030	5050	5030	23
579	20240913	101000	96246930	5050	5040	5050	5040	21
580	20240913	100900	96140890	5050	5040	5050	5040	50
581	20240913	100800	95888690	5050	5040	5050	5040	62
582	20240913	100700	95575610	5050	5060	5060	5050	20
583	20240913	100600	95474510	5050	5030	5050	5030	4
584	20240913	100500	95454350	5060	5050	5060	5050	10
585	20240913	100400	95403770	5050	5030	5050	5030	920
586	20240913	100300	90775370	5030	5050	5060	5030	2353
587	20240913	100200	78916680	5070	5060	5070	5050	260
588	20240913	100100	77602060	5050	5050	5050	5050	31
589	20240913	100000	77445510	5090	5080	5090	5080	15
590	20240913	095900	77369180	5090	5080	5090	5020	5070
591	20240913	095800	51802570	5080	5080	5080	5080	2
592	20240913	095700	51792410	5100	5100	5100	5100	0
593	20240913	095600	51792410	5100	5090	5100	5090	15
594	20240913	095500	51715930	5100	5090	5100	5090	20
595	20240913	095400	51614090	5090	5100	5100	5090	45
596	20240913	095300	51384930	5090	5090	5090	5090	2
597	20240913	095200	51374750	5100	5090	5100	5090	4
598	20240913	095100	51354370	5100	5100	5100	5100	10
599	20240913	095000	51303370	5100	5090	5100	5090	12
600	20240913	094900	51242190	5100	5100	5100	5100	10
601	20240913	094800	51191190	5090	5090	5100	5090	32
602	20240913	094700	51028210	5090	5090	5090	5080	82
603	20240913	094600	50610850	5090	5090	5090	5090	350
604	20240913	094500	48829350	5090	5090	5090	5080	20
605	20240913	094400	48727570	5080	5080	5080	5080	2
606	20240913	094300	48717410	5080	5080	5080	5080	44
607	20240913	094200	48493890	5080	5080	5080	5080	3
608	20240913	094100	48478650	5090	5090	5090	5090	29
609	20240913	094000	48331040	5080	5080	5080	5080	60
610	20240913	093900	48026240	5090	5090	5090	5090	152
611	20240913	093800	47252560	5090	5090	5090	5090	1
612	20240913	093700	47247470	5090	5090	5090	5090	0
613	20240913	093600	47247470	5090	5090	5090	5090	1
614	20240913	093500	47242380	5100	5100	5100	5100	0
615	20240913	093400	47242380	5100	5070	5100	5070	215
616	20240913	093300	46152030	5070	5100	5100	5060	372
617	20240913	093200	44266510	5110	5110	5110	5110	0
618	20240913	093100	44266510	5110	5110	5110	5110	0
619	20240913	093000	44266510	5110	5110	5110	5110	51
620	20240913	092900	44005900	5110	5110	5110	5110	500
621	20240913	092800	41450900	5110	5080	5110	5080	878
622	20240913	092700	36990630	5080	5100	5100	5080	347
623	20240913	092600	35227840	5100	5110	5110	5100	3
624	20240913	092500	35212530	5110	5110	5110	5110	0
625	20240913	092400	35212530	5110	5110	5110	5110	48
626	20240913	092300	34967250	5120	5080	5120	5080	3
627	20240913	092200	34951970	5130	5090	5130	5090	271
628	20240913	092100	33572540	5130	5110	5130	5090	64
629	20240913	092000	33246020	5130	5130	5130	5130	1
630	20240913	091900	33240890	5110	5140	5140	5100	253
631	20240913	091800	31948650	5140	5110	5140	5100	850
632	20240913	091700	27611750	5140	5110	5140	5110	30
633	20240913	091600	27458120	5140	5140	5140	5140	0
634	20240913	091500	27458120	5140	5120	5140	5110	58
635	20240913	091400	27161040	5140	5120	5140	5120	11
636	20240913	091300	27104550	5120	5120	5120	5120	110
637	20240913	091200	26541350	5120	5100	5120	5100	320
638	20240913	091100	24909150	5110	5120	5120	5110	152
639	20240913	091000	24132420	5120	5120	5120	5120	170
640	20240913	090900	23262020	5150	5150	5150	5150	10
641	20240913	090800	23210520	5150	5150	5150	5130	583
642	20240913	090700	20219510	5180	5180	5180	5180	0
643	20240913	090600	20219510	5180	5150	5180	5150	1050
644	20240913	090500	14810910	5160	5140	5170	5140	510
645	20240913	090400	12183210	5180	5140	5180	5120	964
646	20240913	090300	7239430	5190	5190	5190	5190	10
647	20240913	090200	7187530	5190	5190	5190	5190	10
648	20240913	090100	7135630	5120	5140	5140	5120	90
649	20240913	090000	6674710	5150	5210	5210	5150	1191