KissMeData/078160/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194800	172466420	5540	5540	5540	5540	1334
3	20240910	194700	172466420	5540	5540	5540	5540	0
4	20240910	194600	172466420	5540	5540	5540	5540	0
5	20240910	194500	172466420	5540	5540	5540	5540	0
6	20240910	194400	172466420	5540	5540	5540	5540	0
7	20240910	194300	172466420	5540	5540	5540	5540	0
8	20240910	194200	172466420	5540	5540	5540	5540	0
9	20240910	194100	172466420	5540	5540	5540	5540	0
10	20240910	194000	172466420	5540	5540	5540	5540	0
11	20240910	193900	172466420	5540	5540	5540	5540	0
12	20240910	193800	172466420	5540	5540	5540	5540	0
13	20240910	193700	172466420	5540	5540	5540	5540	0
14	20240910	193600	172466420	5540	5540	5540	5540	0
15	20240910	193500	172466420	5540	5540	5540	5540	0
16	20240910	193400	172466420	5540	5540	5540	5540	0
17	20240910	193300	172466420	5540	5540	5540	5540	0
18	20240910	193200	172466420	5540	5540	5540	5540	0
19	20240910	193100	172466420	5540	5540	5540	5540	0
20	20240910	193000	172466420	5540	5540	5540	5540	0
21	20240910	192900	172466420	5540	5540	5540	5540	0
22	20240910	192800	172466420	5540	5540	5540	5540	0
23	20240910	192700	172466420	5540	5540	5540	5540	0
24	20240910	192600	172466420	5540	5540	5540	5540	0
25	20240910	192500	172466420	5540	5540	5540	5540	0
26	20240910	192400	172466420	5540	5540	5540	5540	0
27	20240910	192300	172466420	5540	5540	5540	5540	0
28	20240910	192200	172466420	5540	5540	5540	5540	0
29	20240910	192100	172466420	5540	5540	5540	5540	0
30	20240910	192000	172466420	5540	5540	5540	5540	0
31	20240910	191900	172466420	5540	5540	5540	5540	0
32	20240910	191800	172466420	5540	5540	5540	5540	1334
33	20240910	191700	172466420	5540	5540	5540	5540	0
34	20240910	191600	172466420	5540	5540	5540	5540	0
35	20240910	191500	172466420	5540	5540	5540	5540	0
36	20240910	191400	172466420	5540	5540	5540	5540	0
37	20240910	191300	172466420	5540	5540	5540	5540	0
38	20240910	191200	172466420	5540	5540	5540	5540	0
39	20240910	191100	172466420	5540	5540	5540	5540	0
40	20240910	191000	172466420	5540	5540	5540	5540	0
41	20240910	190900	172466420	5540	5540	5540	5540	0
42	20240910	190800	172466420	5540	5540	5540	5540	0
43	20240910	190700	172466420	5540	5540	5540	5540	0
44	20240910	190600	172466420	5540	5540	5540	5540	0
45	20240910	190500	172466420	5540	5540	5540	5540	0
46	20240910	190400	172466420	5540	5540	5540	5540	0
47	20240910	190300	172466420	5540	5540	5540	5540	0
48	20240910	190200	172466420	5540	5540	5540	5540	0
49	20240910	190100	172466420	5540	5540	5540	5540	0
50	20240910	190000	172466420	5540	5540	5540	5540	0
51	20240910	185900	172466420	5540	5540	5540	5540	0
52	20240910	185800	172466420	5540	5540	5540	5540	0
53	20240910	185700	172466420	5540	5540	5540	5540	0
54	20240910	185600	172466420	5540	5540	5540	5540	0
55	20240910	185500	172466420	5540	5540	5540	5540	0
56	20240910	185400	172466420	5540	5540	5540	5540	0
57	20240910	185300	172466420	5540	5540	5540	5540	0
58	20240910	185200	172466420	5540	5540	5540	5540	0
59	20240910	185100	172466420	5540	5540	5540	5540	0
60	20240910	185000	172466420	5540	5540	5540	5540	0
61	20240910	184900	172466420	5540	5540	5540	5540	0
62	20240910	184800	172466420	5540	5540	5540	5540	1334
63	20240910	184700	172466420	5540	5540	5540	5540	0
64	20240910	184600	172466420	5540	5540	5540	5540	0
65	20240910	184500	172466420	5540	5540	5540	5540	0
66	20240910	184400	172466420	5540	5540	5540	5540	0
67	20240910	184300	172466420	5540	5540	5540	5540	0
68	20240910	184200	172466420	5540	5540	5540	5540	0
69	20240910	184100	172466420	5540	5540	5540	5540	0
70	20240910	184000	172466420	5540	5540	5540	5540	0
71	20240910	183900	172466420	5540	5540	5540	5540	0
72	20240910	183800	172466420	5540	5540	5540	5540	0
73	20240910	183700	172466420	5540	5540	5540	5540	0
74	20240910	183600	172466420	5540	5540	5540	5540	0
75	20240910	183500	172466420	5540	5540	5540	5540	0
76	20240910	183400	172466420	5540	5540	5540	5540	0
77	20240910	183300	172466420	5540	5540	5540	5540	0
78	20240910	183200	172466420	5540	5540	5540	5540	0
79	20240910	183100	172466420	5540	5540	5540	5540	0
80	20240910	183000	172466420	5540	5540	5540	5540	0
81	20240910	182900	172466420	5540	5540	5540	5540	0
82	20240910	182800	172466420	5540	5540	5540	5540	0
83	20240910	182700	172466420	5540	5540	5540	5540	0
84	20240910	182600	172466420	5540	5540	5540	5540	0
85	20240910	182500	172466420	5540	5540	5540	5540	0
86	20240910	182400	172466420	5540	5540	5540	5540	0
87	20240910	182300	172466420	5540	5540	5540	5540	0
88	20240910	182200	172466420	5540	5540	5540	5540	0
89	20240910	182100	172466420	5540	5540	5540	5540	0
90	20240910	182000	172466420	5540	5540	5540	5540	0
91	20240910	181900	172466420	5540	5540	5540	5540	0
92	20240910	181800	172466420	5540	5540	5540	5540	1334
93	20240910	181700	172466420	5540	5540	5540	5540	0
94	20240910	181600	172466420	5540	5540	5540	5540	0
95	20240910	181500	172466420	5540	5540	5540	5540	0
96	20240910	181400	172466420	5540	5540	5540	5540	0
97	20240910	181300	172466420	5540	5540	5540	5540	0
98	20240910	181200	172466420	5540	5540	5540	5540	0
99	20240910	181100	172466420	5540	5540	5540	5540	0
100	20240910	181000	172466420	5540	5540	5540	5540	0
101	20240910	180900	172466420	5540	5540	5540	5540	0
102	20240910	180800	172466420	5540	5540	5540	5540	0
103	20240910	180700	172466420	5540	5540	5540	5540	0
104	20240910	180600	172466420	5540	5540	5540	5540	0
105	20240910	180500	172466420	5540	5540	5540	5540	0
106	20240910	180400	172466420	5540	5540	5540	5540	0
107	20240910	180300	172466420	5540	5540	5540	5540	0
108	20240910	180200	172466420	5540	5540	5540	5540	0
109	20240910	180100	172466420	5540	5540	5540	5540	0
110	20240910	180000	172466420	5540	5540	5540	5540	0
111	20240910	175900	172466420	5540	5540	5540	5540	0
112	20240910	175800	172466420	5540	5540	5540	5540	0
113	20240910	175700	172466420	5540	5540	5540	5540	0
114	20240910	175600	172466420	5540	5540	5540	5540	0
115	20240910	175500	172466420	5540	5540	5540	5540	0
116	20240910	175400	172466420	5540	5540	5540	5540	0
117	20240910	175300	172466420	5540	5540	5540	5540	0
118	20240910	175200	172466420	5540	5540	5540	5540	0
119	20240910	175100	172466420	5540	5540	5540	5540	0
120	20240910	175000	172466420	5540	5540	5540	5540	0
121	20240910	174900	172466420	5540	5540	5540	5540	0
122	20240910	174800	172466420	5540	5540	5540	5540	1334
123	20240910	174700	172466420	5540	5540	5540	5540	0
124	20240910	174600	172466420	5540	5540	5540	5540	0
125	20240910	174500	172466420	5540	5540	5540	5540	0
126	20240910	174400	172466420	5540	5540	5540	5540	0
127	20240910	174300	172466420	5540	5540	5540	5540	0
128	20240910	174200	172466420	5540	5540	5540	5540	0
129	20240910	174100	172466420	5540	5540	5540	5540	0
130	20240910	174000	172466420	5540	5540	5540	5540	0
131	20240910	173900	172466420	5540	5540	5540	5540	0
132	20240910	173800	172466420	5540	5540	5540	5540	0
133	20240910	173700	172466420	5540	5540	5540	5540	0
134	20240910	173600	172466420	5540	5540	5540	5540	0
135	20240910	173500	172466420	5540	5540	5540	5540	0
136	20240910	173400	172466420	5540	5540	5540	5540	0
137	20240910	173300	172466420	5540	5540	5540	5540	0
138	20240910	173200	172466420	5540	5540	5540	5540	0
139	20240910	173100	172466420	5540	5540	5540	5540	0
140	20240910	173000	172466420	5540	5540	5540	5540	0
141	20240910	172900	172466420	5540	5540	5540	5540	0
142	20240910	172800	172466420	5540	5540	5540	5540	0
143	20240910	172700	172466420	5540	5540	5540	5540	0
144	20240910	172600	172466420	5540	5540	5540	5540	0
145	20240910	172500	172466420	5540	5540	5540	5540	0
146	20240910	172400	172466420	5540	5540	5540	5540	0
147	20240910	172300	172466420	5540	5540	5540	5540	0
148	20240910	172200	172466420	5540	5540	5540	5540	0
149	20240910	172100	172466420	5540	5540	5540	5540	0
150	20240910	172000	172466420	5540	5540	5540	5540	0
151	20240910	171900	172466420	5540	5540	5540	5540	0
152	20240910	171800	172466420	5540	5540	5540	5540	1334
153	20240910	171700	172466420	5540	5540	5540	5540	0
154	20240910	171600	172466420	5540	5540	5540	5540	0
155	20240910	171500	172466420	5540	5540	5540	5540	0
156	20240910	171400	172466420	5540	5540	5540	5540	0
157	20240910	171300	172466420	5540	5540	5540	5540	0
158	20240910	171200	172466420	5540	5540	5540	5540	0
159	20240910	171100	172466420	5540	5540	5540	5540	0
160	20240910	171000	172466420	5540	5540	5540	5540	0
161	20240910	170900	172466420	5540	5540	5540	5540	0
162	20240910	170800	172466420	5540	5540	5540	5540	0
163	20240910	170700	172466420	5540	5540	5540	5540	0
164	20240910	170600	172466420	5540	5540	5540	5540	0
165	20240910	170500	172466420	5540	5540	5540	5540	0
166	20240910	170400	172466420	5540	5540	5540	5540	0
167	20240910	170300	172466420	5540	5540	5540	5540	0
168	20240910	170200	172466420	5540	5540	5540	5540	0
169	20240910	170100	172466420	5540	5540	5540	5540	0
170	20240910	170000	172466420	5540	5540	5540	5540	0
171	20240910	165900	172466420	5540	5540	5540	5540	0
172	20240910	165800	172466420	5540	5540	5540	5540	0
173	20240910	165700	172466420	5540	5540	5540	5540	0
174	20240910	165600	172466420	5540	5540	5540	5540	0
175	20240910	165500	172466420	5540	5540	5540	5540	0
176	20240910	165400	172466420	5540	5540	5540	5540	0
177	20240910	165300	172466420	5540	5540	5540	5540	0
178	20240910	165200	172466420	5540	5540	5540	5540	0
179	20240910	165100	172466420	5540	5540	5540	5540	0
180	20240910	165000	172466420	5540	5540	5540	5540	0
181	20240910	164900	172466420	5540	5540	5540	5540	0
182	20240910	164800	172466420	5540	5540	5540	5540	1334
183	20240910	164700	172466420	5540	5540	5540	5540	0
184	20240910	164600	172466420	5540	5540	5540	5540	0
185	20240910	164500	172466420	5540	5540	5540	5540	0
186	20240910	164400	172466420	5540	5540	5540	5540	0
187	20240910	164300	172466420	5540	5540	5540	5540	0
188	20240910	164200	172466420	5540	5540	5540	5540	0
189	20240910	164100	172466420	5540	5540	5540	5540	0
190	20240910	164000	172466420	5540	5540	5540	5540	0
191	20240910	163900	172466420	5540	5540	5540	5540	0
192	20240910	163800	172466420	5540	5540	5540	5540	0
193	20240910	163700	172466420	5540	5540	5540	5540	0
194	20240910	163600	172466420	5540	5540	5540	5540	0
195	20240910	163500	172466420	5540	5540	5540	5540	0
196	20240910	163400	172466420	5540	5540	5540	5540	0
197	20240910	163300	172466420	5540	5540	5540	5540	0
198	20240910	163200	172466420	5540	5540	5540	5540	0
199	20240910	163100	172466420	5540	5540	5540	5540	0
200	20240910	163000	172466420	5540	5540	5540	5540	0
201	20240910	162900	172466420	5540	5540	5540	5540	0
202	20240910	162800	172466420	5540	5540	5540	5540	0
203	20240910	162700	172466420	5540	5540	5540	5540	0
204	20240910	162600	172466420	5540	5540	5540	5540	0
205	20240910	162500	172466420	5540	5540	5540	5540	0
206	20240910	162400	172466420	5540	5540	5540	5540	0
207	20240910	162300	172466420	5540	5540	5540	5540	0
208	20240910	162200	172466420	5540	5540	5540	5540	0
209	20240910	162100	172466420	5540	5540	5540	5540	0
210	20240910	162000	172466420	5540	5540	5540	5540	0
211	20240910	161900	172466420	5540	5540	5540	5540	0
212	20240910	161800	172466420	5540	5540	5540	5540	1334
213	20240910	161700	172466420	5540	5540	5540	5540	0
214	20240910	161600	172466420	5540	5540	5540	5540	0
215	20240910	161500	172466420	5540	5540	5540	5540	0
216	20240910	161400	172466420	5540	5540	5540	5540	0
217	20240910	161300	172466420	5540	5540	5540	5540	0
218	20240910	161200	172466420	5540	5540	5540	5540	0
219	20240910	161100	172466420	5540	5540	5540	5540	0
220	20240910	161000	172466420	5540	5540	5540	5540	0
221	20240910	160900	172466420	5540	5540	5540	5540	0
222	20240910	160800	172466420	5540	5540	5540	5540	0
223	20240910	160700	172466420	5540	5540	5540	5540	0
224	20240910	160600	172466420	5540	5540	5540	5540	0
225	20240910	160500	172466420	5540	5540	5540	5540	0
226	20240910	160400	172466420	5540	5540	5540	5540	0
227	20240910	160300	172466420	5540	5540	5540	5540	0
228	20240910	160200	172466420	5540	5540	5540	5540	0
229	20240910	160100	172466420	5540	5540	5540	5540	0
230	20240910	160000	172466420	5540	5540	5540	5540	0
231	20240910	155900	172466420	5540	5540	5540	5540	0
232	20240910	155800	172466420	5540	5540	5540	5540	0
233	20240910	155700	172466420	5540	5540	5540	5540	0
234	20240910	155600	172466420	5540	5540	5540	5540	0
235	20240910	155500	172466420	5540	5540	5540	5540	0
236	20240910	155400	172466420	5540	5540	5540	5540	0
237	20240910	155300	172466420	5540	5540	5540	5540	0
238	20240910	155200	172466420	5540	5540	5540	5540	0
239	20240910	155100	172466420	5540	5540	5540	5540	0
240	20240910	155000	172466420	5540	5540	5540	5540	0
241	20240910	154900	172466420	5540	5540	5540	5540	0
242	20240910	154800	172466420	5540	5540	5540	5540	1334
243	20240910	154700	172466420	5540	5540	5540	5540	0
244	20240910	154600	172466420	5540	5540	5540	5540	0
245	20240910	154500	172466420	5540	5540	5540	5540	0
246	20240910	154400	172466420	5540	5540	5540	5540	0
247	20240910	154300	172466420	5540	5540	5540	5540	0
248	20240910	154200	172466420	5540	5540	5540	5540	0
249	20240910	154100	172466420	5540	5540	5540	5540	0
250	20240910	154000	172466420	5540	5540	5540	5540	0
251	20240910	153900	172466420	5540	5540	5540	5540	0
252	20240910	153800	172466420	5540	5540	5540	5540	0
253	20240910	153700	172466420	5540	5540	5540	5540	0
254	20240910	153600	172466420	5540	5540	5540	5540	0
255	20240910	153500	172466420	5540	5540	5540	5540	0
256	20240910	153400	172466420	5540	5540	5540	5540	0
257	20240910	153300	172466420	5540	5540	5540	5540	0
258	20240910	153200	172466420	5540	5540	5540	5540	0
259	20240910	153100	172466420	5540	5540	5540	5540	0
260	20240910	153000	172466420	5540	5540	5540	5540	1334
261	20240910	152900	165076060	5540	5540	5540	5540	0
262	20240910	152800	165076060	5540	5540	5540	5540	0
263	20240910	152700	165076060	5540	5540	5540	5540	0
264	20240910	152600	165076060	5540	5540	5540	5540	0
265	20240910	152500	165076060	5540	5540	5540	5540	0
266	20240910	152400	165076060	5540	5540	5540	5540	0
267	20240910	152300	165076060	5540	5540	5540	5540	0
268	20240910	152200	165076060	5540	5540	5540	5540	0
269	20240910	152100	165076060	5540	5540	5540	5540	0
270	20240910	152000	165076060	5540	5540	5540	5540	0
271	20240910	151900	165076060	5540	5550	5550	5540	58
272	20240910	151800	164754440	5540	5540	5540	5540	23
273	20240910	151700	164627020	5540	5540	5540	5540	2
274	20240910	151600	164615940	5550	5550	5550	5550	34
275	20240910	151500	164427240	5550	5550	5550	5550	4
276	20240910	151400	164405040	5550	5540	5550	5540	77
277	20240910	151300	163978450	5540	5540	5540	5540	140
278	20240910	151200	163202850	5550	5550	5550	5550	1
279	20240910	151100	163197300	5540	5540	5540	5540	0
280	20240910	151000	163197300	5540	5550	5550	5540	16
281	20240910	150900	163108550	5550	5550	5550	5550	0
282	20240910	150800	163108550	5550	5550	5550	5550	0
283	20240910	150700	163108550	5550	5550	5550	5550	0
284	20240910	150600	163108550	5550	5550	5550	5550	0
285	20240910	150500	163108550	5550	5550	5550	5550	0
286	20240910	150400	163108550	5550	5550	5550	5550	10
287	20240910	150300	163053050	5550	5550	5550	5550	0
288	20240910	150200	163053050	5550	5550	5550	5550	0
289	20240910	150100	163053050	5550	5550	5550	5550	0
290	20240910	150000	163053050	5550	5550	5550	5550	0
291	20240910	145900	163053050	5550	5550	5550	5550	0
292	20240910	145800	163053050	5550	5550	5550	5550	0
293	20240910	145700	163053050	5550	5550	5550	5550	199
294	20240910	145600	161948600	5550	5550	5550	5550	128
295	20240910	145500	161238200	5550	5550	5550	5550	0
296	20240910	145400	161238200	5550	5550	5550	5550	0
297	20240910	145300	161238200	5550	5550	5550	5550	548
298	20240910	145200	158196800	5560	5560	5560	5560	0
299	20240910	145100	158196800	5560	5560	5560	5560	0
300	20240910	145000	158196800	5560	5560	5560	5560	1000
301	20240910	144900	152636800	5570	5570	5570	5570	0
302	20240910	144800	152636800	5570	5570	5570	5570	1
303	20240910	144700	152631230	5560	5560	5560	5560	10
304	20240910	144600	152575630	5550	5550	5550	5550	0
305	20240910	144500	152575630	5550	5550	5550	5550	0
306	20240910	144400	152575630	5550	5550	5550	5550	0
307	20240910	144300	152575630	5550	5550	5550	5550	0
308	20240910	144200	152575630	5550	5560	5560	5550	23
309	20240910	144100	152447930	5550	5550	5550	5550	0
310	20240910	144000	152447930	5550	5550	5550	5550	78
311	20240910	143900	152015030	5550	5550	5550	5550	0
312	20240910	143800	152015030	5550	5550	5550	5550	0
313	20240910	143700	152015030	5550	5550	5550	5550	0
314	20240910	143600	152015030	5550	5550	5550	5550	0
315	20240910	143500	152015030	5550	5550	5550	5550	200
316	20240910	143400	150905030	5550	5550	5550	5550	72
317	20240910	143300	150505430	5570	5570	5570	5570	50
318	20240910	143200	150226930	5570	5550	5570	5550	210
319	20240910	143100	149057830	5570	5570	5570	5570	0
320	20240910	143000	149057830	5570	5570	5570	5570	0
321	20240910	142900	149057830	5570	5570	5570	5570	0
322	20240910	142800	149057830	5570	5570	5570	5570	3
323	20240910	142700	149041120	5550	5560	5560	5550	20
324	20240910	142600	148930020	5560	5560	5560	5560	0
325	20240910	142500	148930020	5560	5560	5560	5560	190
326	20240910	142400	147873620	5560	5560	5560	5560	0
327	20240910	142300	147873620	5560	5560	5560	5560	145
328	20240910	142200	147067420	5560	5560	5560	5560	300
329	20240910	142100	145399420	5560	5560	5560	5560	0
330	20240910	142000	145399420	5560	5560	5560	5560	914
331	20240910	141900	140317580	5560	5570	5570	5560	430
332	20240910	141800	137926480	5570	5570	5570	5570	5
333	20240910	141700	137898630	5570	5570	5570	5570	0
334	20240910	141600	137898630	5570	5570	5570	5570	0
335	20240910	141500	137898630	5570	5570	5570	5570	0
336	20240910	141400	137898630	5570	5570	5570	5570	0
337	20240910	141300	137898630	5570	5570	5570	5570	0
338	20240910	141200	137898630	5570	5570	5570	5570	0
339	20240910	141100	137898630	5570	5580	5580	5570	306
340	20240910	141000	136194160	5580	5580	5580	5580	0
341	20240910	140900	136194160	5580	5580	5580	5580	0
342	20240910	140800	136194160	5580	5580	5580	5580	0
343	20240910	140700	136194160	5580	5580	5580	5580	36
344	20240910	140600	135993280	5570	5570	5570	5570	0
345	20240910	140500	135993280	5570	5570	5570	5570	50
346	20240910	140400	135714780	5570	5570	5570	5570	0
347	20240910	140300	135714780	5570	5570	5570	5570	55
348	20240910	140200	135408430	5570	5570	5570	5570	100
349	20240910	140100	134851430	5580	5580	5580	5580	0
350	20240910	140000	134851430	5580	5580	5580	5580	80
351	20240910	135900	134405030	5570	5570	5570	5570	0
352	20240910	135800	134405030	5570	5570	5570	5570	201
353	20240910	135700	133285460	5570	5570	5570	5570	27
354	20240910	135600	133135070	5560	5560	5560	5560	126
355	20240910	135500	132434510	5570	5570	5570	5570	62
356	20240910	135400	132089170	5570	5570	5570	5570	45
357	20240910	135300	131838520	5560	5570	5570	5560	489
358	20240910	135200	129115510	5570	5570	5570	5570	0
359	20240910	135100	129115510	5570	5570	5570	5570	0
360	20240910	135000	129115510	5570	5570	5570	5570	0
361	20240910	134900	129115510	5570	5570	5570	5570	0
362	20240910	134800	129115510	5570	5570	5570	5570	0
363	20240910	134700	129115510	5570	5570	5570	5570	0
364	20240910	134600	129115510	5570	5570	5570	5570	0
365	20240910	134500	129115510	5570	5570	5570	5570	186
366	20240910	134400	128079490	5570	5580	5580	5570	138
367	20240910	134300	127310580	5600	5600	5600	5600	0
368	20240910	134200	127310580	5600	5600	5600	5600	0
369	20240910	134100	127310580	5600	5600	5600	5600	0
370	20240910	134000	127310580	5600	5600	5600	5600	0
371	20240910	133900	127310580	5600	5600	5600	5600	1
372	20240910	133800	127304980	5600	5600	5600	5600	0
373	20240910	133700	127304980	5600	5600	5600	5600	0
374	20240910	133600	127304980	5600	5600	5600	5600	1
375	20240910	133500	127299380	5580	5590	5600	5580	140
376	20240910	133400	126515780	5590	5590	5590	5590	0
377	20240910	133300	126515780	5590	5590	5590	5590	1
378	20240910	133200	126510190	5580	5580	5580	5580	0
379	20240910	133100	126510190	5580	5580	5580	5580	0
380	20240910	133000	126510190	5580	5580	5580	5580	1
381	20240910	132900	126504610	5600	5600	5600	5600	80
382	20240910	132800	126056610	5600	5600	5600	5600	0
383	20240910	132700	126056610	5600	5600	5600	5600	0
384	20240910	132600	126056610	5600	5600	5600	5600	1
385	20240910	132500	126051010	5590	5590	5590	5590	0
386	20240910	132400	126051010	5590	5590	5590	5590	0
387	20240910	132300	126051010	5590	5580	5590	5580	5
388	20240910	132200	126023090	5590	5590	5590	5590	0
389	20240910	132100	126023090	5590	5590	5590	5590	0
390	20240910	132000	126023090	5590	5590	5590	5590	0
391	20240910	131900	126023090	5590	5590	5590	5590	0
392	20240910	131800	126023090	5590	5590	5590	5590	2
393	20240910	131700	126011910	5590	5580	5590	5580	2
394	20240910	131600	126000740	5600	5600	5600	5600	0
395	20240910	131500	126000740	5600	5590	5600	5590	6
396	20240910	131400	125967170	5570	5570	5570	5570	0
397	20240910	131300	125967170	5570	5570	5570	5570	0
398	20240910	131200	125967170	5570	5570	5570	5570	0
399	20240910	131100	125967170	5570	5570	5570	5570	0
400	20240910	131000	125967170	5570	5570	5570	5570	100
401	20240910	130900	125410170	5570	5570	5570	5570	129
402	20240910	130800	124691640	5600	5600	5600	5600	0
403	20240910	130700	124691640	5600	5600	5600	5600	0
404	20240910	130600	124691640	5600	5600	5600	5600	0
405	20240910	130500	124691640	5600	5600	5600	5600	0
406	20240910	130400	124691640	5600	5600	5600	5590	4
407	20240910	130300	124669260	5570	5570	5570	5570	0
408	20240910	130200	124669260	5570	5570	5570	5570	71
409	20240910	130100	124273790	5560	5560	5560	5560	7
410	20240910	130000	124234870	5560	5560	5560	5560	0
411	20240910	125900	124234870	5560	5560	5560	5560	3
412	20240910	125800	124218190	5560	5560	5560	5560	0
413	20240910	125700	124218190	5560	5600	5600	5560	76
414	20240910	125600	123795590	5580	5570	5580	5570	28
415	20240910	125500	123639490	5600	5590	5600	5590	3
416	20240910	125400	123622710	5600	5570	5600	5570	57
417	20240910	125300	123304910	5560	5560	5560	5560	0
418	20240910	125200	123304910	5560	5560	5560	5560	14
419	20240910	125100	123227070	5560	5560	5560	5560	0
420	20240910	125000	123227070	5560	5560	5560	5560	0
421	20240910	124900	123227070	5560	5560	5560	5560	0
422	20240910	124800	123227070	5560	5560	5560	5560	0
423	20240910	124700	123227070	5560	5560	5560	5560	78
424	20240910	124600	122793390	5560	5560	5560	5560	0
425	20240910	124500	122793390	5560	5560	5560	5560	0
426	20240910	124400	122793390	5560	5560	5560	5560	200
427	20240910	124300	121681390	5600	5600	5600	5600	0
428	20240910	124200	121681390	5600	5600	5600	5600	0
429	20240910	124100	121681390	5600	5600	5600	5600	70
430	20240910	124000	121289390	5550	5550	5550	5550	0
431	20240910	123900	121289390	5550	5570	5570	5550	378
432	20240910	123800	119186310	5600	5600	5600	5600	0
433	20240910	123700	119186310	5600	5600	5600	5600	0
434	20240910	123600	119186310	5600	5600	5600	5600	0
435	20240910	123500	119186310	5600	5600	5600	5600	0
436	20240910	123400	119186310	5600	5600	5600	5600	10
437	20240910	123300	119130310	5570	5570	5570	5570	0
438	20240910	123200	119130310	5570	5580	5580	5570	256
439	20240910	123100	117702550	5580	5580	5580	5580	0
440	20240910	123000	117702550	5580	5580	5580	5580	0
441	20240910	122900	117702550	5580	5590	5590	5580	205
442	20240910	122800	116556680	5590	5590	5590	5590	0
443	20240910	122700	116556680	5590	5590	5590	5590	100
444	20240910	122600	115997680	5590	5590	5590	5590	0
445	20240910	122500	115997680	5590	5590	5590	5590	0
446	20240910	122400	115997680	5590	5590	5590	5590	0
447	20240910	122300	115997680	5590	5590	5590	5590	3
448	20240910	122200	115980910	5600	5600	5600	5600	0
449	20240910	122100	115980910	5600	5600	5600	5600	150
450	20240910	122000	115140910	5600	5600	5600	5600	100
451	20240910	121900	114580910	5600	5600	5600	5600	0
452	20240910	121800	114580910	5600	5600	5600	5600	0
453	20240910	121700	114580910	5600	5600	5600	5600	20
454	20240910	121600	114468910	5590	5590	5590	5590	151
455	20240910	121500	113624820	5610	5610	5610	5610	0
456	20240910	121400	113624820	5610	5610	5610	5610	0
457	20240910	121300	113624820	5610	5610	5610	5610	0
458	20240910	121200	113624820	5610	5610	5610	5610	0
459	20240910	121100	113624820	5610	5600	5610	5600	3
460	20240910	121000	113608010	5600	5590	5600	5590	230
461	20240910	120900	112321810	5600	5600	5600	5600	0
462	20240910	120800	112321810	5600	5600	5600	5600	0
463	20240910	120700	112321810	5600	5600	5600	5600	0
464	20240910	120600	112321810	5600	5600	5600	5600	152
465	20240910	120500	111470610	5600	5600	5600	5600	300
466	20240910	120400	109790610	5590	5590	5590	5590	0
467	20240910	120300	109790610	5590	5590	5590	5590	122
468	20240910	120200	109108630	5580	5590	5590	5580	200
469	20240910	120100	107991630	5560	5560	5560	5560	0
470	20240910	120000	107991630	5560	5560	5560	5560	0
471	20240910	115900	107991630	5560	5580	5580	5550	328
472	20240910	115800	106169220	5590	5580	5590	5580	2
473	20240910	115700	106158050	5580	5580	5580	5580	2
474	20240910	115600	106146890	5580	5590	5590	5580	3
475	20240910	115500	106130130	5570	5570	5570	5570	78
476	20240910	115400	105695670	5560	5560	5560	5560	0
477	20240910	115300	105695670	5560	5560	5560	5560	0
478	20240910	115200	105695670	5560	5560	5560	5560	0
479	20240910	115100	105695670	5560	5560	5560	5560	122
480	20240910	115000	105017350	5560	5560	5560	5560	0
481	20240910	114900	105017350	5560	5560	5560	5560	125
482	20240910	114800	104322350	5560	5560	5560	5560	108
483	20240910	114700	103721870	5560	5560	5560	5560	0
484	20240910	114600	103721870	5560	5560	5560	5560	0
485	20240910	114500	103721870	5560	5560	5560	5560	0
486	20240910	114400	103721870	5560	5560	5560	5560	0
487	20240910	114300	103721870	5560	5560	5560	5560	0
488	20240910	114200	103721870	5560	5560	5560	5560	0
489	20240910	114100	103721870	5560	5560	5560	5560	0
490	20240910	114000	103721870	5560	5560	5560	5560	0
491	20240910	113900	103721870	5560	5550	5560	5550	176
492	20240910	113800	102744830	5550	5550	5550	5550	77
493	20240910	113700	102317480	5550	5550	5550	5550	0
494	20240910	113600	102317480	5550	5550	5550	5550	10
495	20240910	113500	102261980	5550	5550	5550	5550	0
496	20240910	113400	102261980	5550	5550	5550	5550	0
497	20240910	113300	102261980	5550	5550	5550	5550	68
498	20240910	113200	101884580	5550	5550	5550	5550	10
499	20240910	113100	101829080	5550	5550	5550	5550	10
500	20240910	113000	101773580	5550	5550	5550	5550	0
501	20240910	112900	101773580	5550	5550	5550	5550	10
502	20240910	112800	101718080	5550	5550	5550	5550	10
503	20240910	112700	101662580	5550	5550	5550	5550	5
504	20240910	112600	101634830	5560	5560	5560	5560	5
505	20240910	112500	101607030	5550	5550	5550	5550	40
506	20240910	112400	101385030	5550	5560	5570	5540	24
507	20240910	112300	101251990	5530	5550	5550	5530	511
508	20240910	112200	98423320	5540	5590	5590	5540	3516
509	20240910	112100	78921140	5600	5590	5600	5580	5
510	20240910	112000	78893180	5580	5580	5580	5580	0
511	20240910	111900	78893180	5580	5580	5580	5580	2
512	20240910	111800	78882020	5570	5570	5570	5570	23
513	20240910	111700	78753910	5570	5570	5570	5570	0
514	20240910	111600	78753910	5570	5570	5570	5570	1
515	20240910	111500	78748340	5570	5570	5570	5560	524
516	20240910	111400	75830110	5580	5580	5580	5580	2
517	20240910	111300	75818950	5570	5580	5580	5570	286
518	20240910	111200	74223270	5580	5580	5580	5580	0
519	20240910	111100	74223270	5580	5580	5580	5580	241
520	20240910	111000	72878490	5580	5580	5580	5580	0
521	20240910	110900	72878490	5580	5580	5580	5580	0
522	20240910	110800	72878490	5580	5580	5580	5580	3
523	20240910	110700	72861750	5590	5590	5590	5590	0
524	20240910	110600	72861750	5590	5590	5590	5590	0
525	20240910	110500	72861750	5590	5590	5590	5590	20
526	20240910	110400	72749950	5590	5590	5590	5590	25
527	20240910	110300	72610200	5590	5590	5590	5590	0
528	20240910	110200	72610200	5590	5590	5590	5590	25
529	20240910	110100	72470450	5590	5590	5590	5590	0
530	20240910	110000	72470450	5590	5590	5590	5590	0
531	20240910	105900	72470450	5590	5590	5590	5590	100
532	20240910	105800	71911450	5620	5620	5620	5620	0
533	20240910	105700	71911450	5620	5600	5620	5600	6
534	20240910	105600	71877830	5600	5590	5600	5590	211
535	20240910	105500	70698330	5590	5590	5590	5590	0
536	20240910	105400	70698330	5590	5590	5590	5590	0
537	20240910	105300	70698330	5590	5590	5590	5590	0
538	20240910	105200	70698330	5590	5590	5590	5590	0
539	20240910	105100	70698330	5590	5590	5590	5590	0
540	20240910	105000	70698330	5590	5590	5590	5590	0
541	20240910	104900	70698330	5590	5580	5590	5570	166
542	20240910	104800	69772130	5580	5580	5580	5580	0
543	20240910	104700	69772130	5580	5580	5580	5580	0
544	20240910	104600	69772130	5580	5580	5580	5580	0
545	20240910	104500	69772130	5580	5590	5590	5580	11
546	20240910	104400	69710650	5590	5580	5590	5550	5465
547	20240910	104300	39306500	5580	5580	5580	5580	0
548	20240910	104200	39306500	5580	5580	5580	5580	0
549	20240910	104100	39306500	5580	5580	5580	5580	0
550	20240910	104000	39306500	5580	5580	5580	5580	0
551	20240910	103900	39306500	5580	5580	5580	5580	102
552	20240910	103800	38737340	5590	5590	5590	5590	100
553	20240910	103700	38178340	5600	5600	5600	5600	10
554	20240910	103600	38122340	5590	5590	5590	5590	0
555	20240910	103500	38122340	5590	5580	5590	5580	177
556	20240910	103400	37134490	5580	5590	5590	5580	39
557	20240910	103300	36916510	5600	5600	5600	5600	0
558	20240910	103200	36916510	5600	5600	5600	5600	0
559	20240910	103100	36916510	5600	5600	5600	5600	3
560	20240910	103000	36899710	5600	5590	5600	5590	1496
561	20240910	102900	28536980	5580	5610	5610	5580	3993
562	20240910	102800	6193740	5620	5640	5640	5620	8
563	20240910	102700	6148700	5610	5620	5620	5610	30
564	20240910	102600	5980110	5660	5660	5660	5660	1
565	20240910	102500	5974450	5620	5620	5620	5620	0
566	20240910	102400	5974450	5620	5620	5620	5620	0
567	20240910	102300	5974450	5620	5650	5650	5620	209
568	20240910	102200	4793930	5650	5650	5650	5650	1
569	20240910	102100	4788280	5630	5630	5630	5630	0
570	20240910	102000	4788280	5630	5630	5630	5630	0
571	20240910	101900	4788280	5630	5630	5630	5630	0
572	20240910	101800	4788280	5630	5630	5630	5630	0
573	20240910	101700	4788280	5630	5630	5630	5630	0
574	20240910	101600	4788280	5630	5630	5630	5630	0
575	20240910	101500	4788280	5630	5650	5670	5630	76
576	20240910	101400	4358100	5640	5640	5640	5640	3
577	20240910	101300	4341180	5640	5640	5640	5640	0
578	20240910	101200	4341180	5640	5640	5640	5640	1
579	20240910	101100	4335540	5650	5650	5650	5650	0
580	20240910	101000	4335540	5650	5650	5650	5650	1
581	20240910	100900	4329890	5620	5650	5650	5620	2
582	20240910	100800	4318620	5620	5640	5640	5620	2
583	20240910	100700	4307360	5620	5620	5620	5620	0
584	20240910	100600	4307360	5620	5620	5620	5620	0
585	20240910	100500	4307360	5620	5620	5620	5620	7
586	20240910	100400	4268020	5650	5650	5650	5650	0
587	20240910	100300	4268020	5650	5650	5650	5650	0
588	20240910	100200	4268020	5650	5650	5650	5650	4
589	20240910	100100	4245420	5630	5630	5630	5630	0
590	20240910	100000	4245420	5630	5630	5630	5630	0
591	20240910	095900	4245420	5630	5640	5640	5630	2
592	20240910	095800	4234150	5650	5650	5650	5650	0
593	20240910	095700	4234150	5650	5650	5650	5650	71
594	20240910	095600	3833000	5650	5650	5650	5650	0
595	20240910	095500	3833000	5650	5650	5650	5650	32
596	20240910	095400	3652200	5650	5650	5650	5650	0
597	20240910	095300	3652200	5650	5650	5650	5650	0
598	20240910	095200	3652200	5650	5650	5650	5650	0
599	20240910	095100	3652200	5650	5650	5650	5650	7
600	20240910	095000	3612650	5650	5650	5650	5650	0
601	20240910	094900	3612650	5650	5650	5650	5650	0
602	20240910	094800	3612650	5650	5650	5650	5650	5
603	20240910	094700	3584400	5650	5650	5650	5650	0
604	20240910	094600	3584400	5650	5650	5650	5650	0
605	20240910	094500	3584400	5650	5650	5650	5650	0
606	20240910	094400	3584400	5650	5650	5650	5650	0
607	20240910	094300	3584400	5650	5650	5650	5650	1
608	20240910	094200	3578750	5640	5640	5640	5640	7
609	20240910	094100	3539270	5640	5640	5640	5640	2
610	20240910	094000	3527990	5640	5640	5640	5640	1
611	20240910	093900	3522350	5650	5650	5650	5650	2
612	20240910	093800	3511050	5650	5650	5650	5650	0
613	20240910	093700	3511050	5650	5650	5650	5650	0
614	20240910	093600	3511050	5650	5650	5650	5650	2
615	20240910	093500	3499750	5660	5660	5660	5660	0
616	20240910	093400	3499750	5660	5660	5660	5660	0
617	20240910	093300	3499750	5660	5660	5660	5660	0
618	20240910	093200	3499750	5660	5660	5660	5660	1
619	20240910	093100	3494090	5630	5630	5630	5630	0
620	20240910	093000	3494090	5630	5630	5630	5630	23
621	20240910	092900	3364600	5640	5640	5640	5640	0
622	20240910	092800	3364600	5640	5640	5640	5640	0
623	20240910	092700	3364600	5640	5640	5640	5640	0
624	20240910	092600	3364600	5640	5640	5640	5640	0
625	20240910	092500	3364600	5640	5640	5640	5640	0
626	20240910	092400	3364600	5640	5640	5640	5640	100
627	20240910	092300	2800600	5630	5630	5630	5630	22
628	20240910	092200	2676740	5670	5670	5670	5670	0
629	20240910	092100	2676740	5670	5670	5670	5670	0
630	20240910	092000	2676740	5670	5670	5670	5670	204
631	20240910	091900	1520060	5670	5670	5670	5670	0
632	20240910	091800	1520060	5670	5670	5670	5670	10
633	20240910	091700	1463360	5630	5630	5630	5630	0
634	20240910	091600	1463360	5630	5630	5630	5630	0
635	20240910	091500	1463360	5630	5630	5630	5630	0
636	20240910	091400	1463360	5630	5630	5630	5630	0
637	20240910	091300	1463360	5630	5630	5630	5630	5
638	20240910	091200	1435210	5650	5650	5650	5650	11
639	20240910	091100	1373060	5680	5680	5680	5680	0
640	20240910	091000	1373060	5680	5680	5680	5680	0
641	20240910	090900	1373060	5680	5680	5680	5680	0
642	20240910	090800	1373060	5680	5680	5680	5680	0
643	20240910	090700	1373060	5680	5680	5680	5680	46
644	20240910	090600	1111780	5680	5680	5680	5680	0
645	20240910	090500	1111780	5680	5680	5680	5680	100
646	20240910	090400	543780	5680	5680	5680	5680	50
647	20240910	090300	259780	5650	5650	5650	5650	0
648	20240910	090200	259780	5650	5650	5650	5650	0
649	20240910	090100	259780	5650	5650	5650	5650	0
650	20240910	090000	259780	5650	5630	5650	5630	46