KissMeData/098120/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	200200	294017715	5340	5340	5340	5340	525
3	20240909	200100	294017715	5340	5340	5340	5340	0
4	20240909	200000	294017715	5340	5340	5340	5340	0
5	20240909	195900	294017715	5340	5340	5340	5340	0
6	20240909	195800	294017715	5340	5340	5340	5340	0
7	20240909	195700	294017715	5340	5340	5340	5340	0
8	20240909	195600	294017715	5340	5340	5340	5340	0
9	20240909	195500	294017715	5340	5340	5340	5340	0
10	20240909	195400	294017715	5340	5340	5340	5340	0
11	20240909	195300	294017715	5340	5340	5340	5340	0
12	20240909	195200	294017715	5340	5340	5340	5340	0
13	20240909	195100	294017715	5340	5340	5340	5340	0
14	20240909	195000	294017715	5340	5340	5340	5340	0
15	20240909	194900	294017715	5340	5340	5340	5340	0
16	20240909	194800	294017715	5340	5340	5340	5340	0
17	20240909	194700	294017715	5340	5340	5340	5340	0
18	20240909	194600	294017715	5340	5340	5340	5340	0
19	20240909	194500	294017715	5340	5340	5340	5340	0
20	20240909	194400	294017715	5340	5340	5340	5340	0
21	20240909	194300	294017715	5340	5340	5340	5340	0
22	20240909	194200	294017715	5340	5340	5340	5340	0
23	20240909	194100	294017715	5340	5340	5340	5340	0
24	20240909	194000	294017715	5340	5340	5340	5340	0
25	20240909	193900	294017715	5340	5340	5340	5340	0
26	20240909	193800	294017715	5340	5340	5340	5340	0
27	20240909	193700	294017715	5340	5340	5340	5340	0
28	20240909	193600	294017715	5340	5340	5340	5340	0
29	20240909	193500	294017715	5340	5340	5340	5340	0
30	20240909	193400	294017715	5340	5340	5340	5340	0
31	20240909	193300	294017715	5340	5340	5340	5340	0
32	20240909	193200	294017715	5340	5340	5340	5340	525
33	20240909	193100	294017715	5340	5340	5340	5340	0
34	20240909	193000	294017715	5340	5340	5340	5340	0
35	20240909	192900	294017715	5340	5340	5340	5340	0
36	20240909	192800	294017715	5340	5340	5340	5340	0
37	20240909	192700	294017715	5340	5340	5340	5340	0
38	20240909	192600	294017715	5340	5340	5340	5340	0
39	20240909	192500	294017715	5340	5340	5340	5340	0
40	20240909	192400	294017715	5340	5340	5340	5340	0
41	20240909	192300	294017715	5340	5340	5340	5340	0
42	20240909	192200	294017715	5340	5340	5340	5340	0
43	20240909	192100	294017715	5340	5340	5340	5340	0
44	20240909	192000	294017715	5340	5340	5340	5340	0
45	20240909	191900	294017715	5340	5340	5340	5340	0
46	20240909	191800	294017715	5340	5340	5340	5340	0
47	20240909	191700	294017715	5340	5340	5340	5340	0
48	20240909	191600	294017715	5340	5340	5340	5340	0
49	20240909	191500	294017715	5340	5340	5340	5340	0
50	20240909	191400	294017715	5340	5340	5340	5340	0
51	20240909	191300	294017715	5340	5340	5340	5340	0
52	20240909	191200	294017715	5340	5340	5340	5340	0
53	20240909	191100	294017715	5340	5340	5340	5340	0
54	20240909	191000	294017715	5340	5340	5340	5340	0
55	20240909	190900	294017715	5340	5340	5340	5340	0
56	20240909	190800	294017715	5340	5340	5340	5340	0
57	20240909	190700	294017715	5340	5340	5340	5340	0
58	20240909	190600	294017715	5340	5340	5340	5340	0
59	20240909	190500	294017715	5340	5340	5340	5340	0
60	20240909	190400	294017715	5340	5340	5340	5340	0
61	20240909	190300	294017715	5340	5340	5340	5340	0
62	20240909	190200	294017715	5340	5340	5340	5340	525
63	20240909	190100	294017715	5340	5340	5340	5340	0
64	20240909	190000	294017715	5340	5340	5340	5340	0
65	20240909	185900	294017715	5340	5340	5340	5340	0
66	20240909	185800	294017715	5340	5340	5340	5340	0
67	20240909	185700	294017715	5340	5340	5340	5340	0
68	20240909	185600	294017715	5340	5340	5340	5340	0
69	20240909	185500	294017715	5340	5340	5340	5340	0
70	20240909	185400	294017715	5340	5340	5340	5340	0
71	20240909	185300	294017715	5340	5340	5340	5340	0
72	20240909	185200	294017715	5340	5340	5340	5340	0
73	20240909	185100	294017715	5340	5340	5340	5340	0
74	20240909	185000	294017715	5340	5340	5340	5340	0
75	20240909	184900	294017715	5340	5340	5340	5340	0
76	20240909	184800	294017715	5340	5340	5340	5340	0
77	20240909	184700	294017715	5340	5340	5340	5340	0
78	20240909	184600	294017715	5340	5340	5340	5340	0
79	20240909	184500	294017715	5340	5340	5340	5340	0
80	20240909	184400	294017715	5340	5340	5340	5340	0
81	20240909	184300	294017715	5340	5340	5340	5340	0
82	20240909	184200	294017715	5340	5340	5340	5340	0
83	20240909	184100	294017715	5340	5340	5340	5340	0
84	20240909	184000	294017715	5340	5340	5340	5340	0
85	20240909	183900	294017715	5340	5340	5340	5340	0
86	20240909	183800	294017715	5340	5340	5340	5340	0
87	20240909	183700	294017715	5340	5340	5340	5340	0
88	20240909	183600	294017715	5340	5340	5340	5340	0
89	20240909	183500	294017715	5340	5340	5340	5340	0
90	20240909	183400	294017715	5340	5340	5340	5340	0
91	20240909	183300	294017715	5340	5340	5340	5340	0
92	20240909	183200	294017715	5340	5340	5340	5340	525
93	20240909	183100	294017715	5340	5340	5340	5340	0
94	20240909	183000	294017715	5340	5340	5340	5340	0
95	20240909	182900	294017715	5340	5340	5340	5340	0
96	20240909	182800	294017715	5340	5340	5340	5340	0
97	20240909	182700	294017715	5340	5340	5340	5340	0
98	20240909	182600	294017715	5340	5340	5340	5340	0
99	20240909	182500	294017715	5340	5340	5340	5340	0
100	20240909	182400	294017715	5340	5340	5340	5340	0
101	20240909	182300	294017715	5340	5340	5340	5340	0
102	20240909	182200	294017715	5340	5340	5340	5340	0
103	20240909	182100	294017715	5340	5340	5340	5340	0
104	20240909	182000	294017715	5340	5340	5340	5340	0
105	20240909	181900	294017715	5340	5340	5340	5340	0
106	20240909	181800	294017715	5340	5340	5340	5340	0
107	20240909	181700	294017715	5340	5340	5340	5340	0
108	20240909	181600	294017715	5340	5340	5340	5340	0
109	20240909	181500	294017715	5340	5340	5340	5340	0
110	20240909	181400	294017715	5340	5340	5340	5340	0
111	20240909	181300	294017715	5340	5340	5340	5340	0
112	20240909	181200	294017715	5340	5340	5340	5340	0
113	20240909	181100	294017715	5340	5340	5340	5340	0
114	20240909	181000	294017715	5340	5340	5340	5340	0
115	20240909	180900	294017715	5340	5340	5340	5340	0
116	20240909	180800	294017715	5340	5340	5340	5340	0
117	20240909	180700	294017715	5340	5340	5340	5340	0
118	20240909	180600	294017715	5340	5340	5340	5340	0
119	20240909	180500	294017715	5340	5340	5340	5340	0
120	20240909	180400	294017715	5340	5340	5340	5340	0
121	20240909	180300	294017715	5340	5340	5340	5340	0
122	20240909	180200	294017715	5340	5340	5340	5340	525
123	20240909	180100	294017715	5340	5340	5340	5340	0
124	20240909	180000	294017715	5340	5340	5340	5340	0
125	20240909	175900	294017715	5340	5340	5340	5340	0
126	20240909	175800	294017715	5340	5340	5340	5340	0
127	20240909	175700	294017715	5340	5340	5340	5340	0
128	20240909	175600	294017715	5340	5340	5340	5340	0
129	20240909	175500	294017715	5340	5340	5340	5340	0
130	20240909	175400	294017715	5340	5340	5340	5340	0
131	20240909	175300	294017715	5340	5340	5340	5340	0
132	20240909	175200	294017715	5340	5340	5340	5340	0
133	20240909	175100	294017715	5340	5340	5340	5340	0
134	20240909	175000	294017715	5340	5340	5340	5340	0
135	20240909	174900	294017715	5340	5340	5340	5340	0
136	20240909	174800	294017715	5340	5340	5340	5340	0
137	20240909	174700	294017715	5340	5340	5340	5340	0
138	20240909	174600	294017715	5340	5340	5340	5340	0
139	20240909	174500	294017715	5340	5340	5340	5340	0
140	20240909	174400	294017715	5340	5340	5340	5340	0
141	20240909	174300	294017715	5340	5340	5340	5340	0
142	20240909	174200	294017715	5340	5340	5340	5340	0
143	20240909	174100	294017715	5340	5340	5340	5340	0
144	20240909	174000	294017715	5340	5340	5340	5340	0
145	20240909	173900	294017715	5340	5340	5340	5340	0
146	20240909	173800	294017715	5340	5340	5340	5340	0
147	20240909	173700	294017715	5340	5340	5340	5340	0
148	20240909	173600	294017715	5340	5340	5340	5340	0
149	20240909	173500	294017715	5340	5340	5340	5340	0
150	20240909	173400	294017715	5340	5340	5340	5340	0
151	20240909	173300	294017715	5340	5340	5340	5340	0
152	20240909	173200	294017715	5340	5340	5340	5340	525
153	20240909	173100	294017715	5340	5340	5340	5340	0
154	20240909	173000	294017715	5340	5340	5340	5340	0
155	20240909	172900	294017715	5340	5340	5340	5340	0
156	20240909	172800	294017715	5340	5340	5340	5340	0
157	20240909	172700	294017715	5340	5340	5340	5340	0
158	20240909	172600	294017715	5340	5340	5340	5340	0
159	20240909	172500	294017715	5340	5340	5340	5340	0
160	20240909	172400	294017715	5340	5340	5340	5340	0
161	20240909	172300	294017715	5340	5340	5340	5340	0
162	20240909	172200	294017715	5340	5340	5340	5340	0
163	20240909	172100	294017715	5340	5340	5340	5340	0
164	20240909	172000	294017715	5340	5340	5340	5340	0
165	20240909	171900	294017715	5340	5340	5340	5340	0
166	20240909	171800	294017715	5340	5340	5340	5340	0
167	20240909	171700	294017715	5340	5340	5340	5340	0
168	20240909	171600	294017715	5340	5340	5340	5340	0
169	20240909	171500	294017715	5340	5340	5340	5340	0
170	20240909	171400	294017715	5340	5340	5340	5340	0
171	20240909	171300	294017715	5340	5340	5340	5340	0
172	20240909	171200	294017715	5340	5340	5340	5340	0
173	20240909	171100	294017715	5340	5340	5340	5340	0
174	20240909	171000	294017715	5340	5340	5340	5340	0
175	20240909	170900	294017715	5340	5340	5340	5340	0
176	20240909	170800	294017715	5340	5340	5340	5340	0
177	20240909	170700	294017715	5340	5340	5340	5340	0
178	20240909	170600	294017715	5340	5340	5340	5340	0
179	20240909	170500	294017715	5340	5340	5340	5340	0
180	20240909	170400	294017715	5340	5340	5340	5340	0
181	20240909	170300	294017715	5340	5340	5340	5340	0
182	20240909	170200	294017715	5340	5340	5340	5340	525
183	20240909	170100	294017715	5340	5340	5340	5340	0
184	20240909	170000	294017715	5340	5340	5340	5340	0
185	20240909	165900	294017715	5340	5340	5340	5340	0
186	20240909	165800	294017715	5340	5340	5340	5340	0
187	20240909	165700	294017715	5340	5340	5340	5340	0
188	20240909	165600	294017715	5340	5340	5340	5340	0
189	20240909	165500	294017715	5340	5340	5340	5340	0
190	20240909	165400	294017715	5340	5340	5340	5340	0
191	20240909	165300	294017715	5340	5340	5340	5340	0
192	20240909	165200	294017715	5340	5340	5340	5340	0
193	20240909	165100	294017715	5340	5340	5340	5340	0
194	20240909	165000	294017715	5340	5340	5340	5340	0
195	20240909	164900	294017715	5340	5340	5340	5340	0
196	20240909	164800	294017715	5340	5340	5340	5340	0
197	20240909	164700	294017715	5340	5340	5340	5340	0
198	20240909	164600	294017715	5340	5340	5340	5340	0
199	20240909	164500	294017715	5340	5340	5340	5340	0
200	20240909	164400	294017715	5340	5340	5340	5340	0
201	20240909	164300	294017715	5340	5340	5340	5340	0
202	20240909	164200	294017715	5340	5340	5340	5340	0
203	20240909	164100	294017715	5340	5340	5340	5340	0
204	20240909	164000	294017715	5340	5340	5340	5340	0
205	20240909	163900	294017715	5340	5340	5340	5340	0
206	20240909	163800	294017715	5340	5340	5340	5340	0
207	20240909	163700	294017715	5340	5340	5340	5340	0
208	20240909	163600	294017715	5340	5340	5340	5340	0
209	20240909	163500	294017715	5340	5340	5340	5340	0
210	20240909	163400	294017715	5340	5340	5340	5340	0
211	20240909	163300	294017715	5340	5340	5340	5340	0
212	20240909	163200	294017715	5340	5340	5340	5340	525
213	20240909	163100	294017715	5340	5340	5340	5340	0
214	20240909	163000	294017715	5340	5340	5340	5340	0
215	20240909	162900	294017715	5340	5340	5340	5340	0
216	20240909	162800	294017715	5340	5340	5340	5340	0
217	20240909	162700	294017715	5340	5340	5340	5340	0
218	20240909	162600	294017715	5340	5340	5340	5340	0
219	20240909	162500	294017715	5340	5340	5340	5340	0
220	20240909	162400	294017715	5340	5340	5340	5340	0
221	20240909	162300	294017715	5340	5340	5340	5340	0
222	20240909	162200	294017715	5340	5340	5340	5340	0
223	20240909	162100	294017715	5340	5340	5340	5340	0
224	20240909	162000	294017715	5340	5340	5340	5340	0
225	20240909	161900	294017715	5340	5340	5340	5340	0
226	20240909	161800	294017715	5340	5340	5340	5340	0
227	20240909	161700	294017715	5340	5340	5340	5340	0
228	20240909	161600	294017715	5340	5340	5340	5340	0
229	20240909	161500	294017715	5340	5340	5340	5340	0
230	20240909	161400	294017715	5340	5340	5340	5340	0
231	20240909	161300	294017715	5340	5340	5340	5340	0
232	20240909	161200	294017715	5340	5340	5340	5340	0
233	20240909	161100	294017715	5340	5340	5340	5340	0
234	20240909	161000	294017715	5340	5340	5340	5340	0
235	20240909	160900	294017715	5340	5340	5340	5340	0
236	20240909	160800	294017715	5340	5340	5340	5340	0
237	20240909	160700	294017715	5340	5340	5340	5340	0
238	20240909	160600	294017715	5340	5340	5340	5340	0
239	20240909	160500	294017715	5340	5340	5340	5340	0
240	20240909	160400	294017715	5340	5340	5340	5340	0
241	20240909	160300	294017715	5340	5340	5340	5340	0
242	20240909	160200	294017715	5340	5340	5340	5340	525
243	20240909	160100	294017715	5340	5340	5340	5340	0
244	20240909	160000	294017715	5340	5340	5340	5340	0
245	20240909	155900	294017715	5340	5340	5340	5340	0
246	20240909	155800	294017715	5340	5340	5340	5340	0
247	20240909	155700	294017715	5340	5340	5340	5340	0
248	20240909	155600	294017715	5340	5340	5340	5340	0
249	20240909	155500	294017715	5340	5340	5340	5340	0
250	20240909	155400	294017715	5340	5340	5340	5340	0
251	20240909	155300	294017715	5340	5340	5340	5340	0
252	20240909	155200	294017715	5340	5340	5340	5340	0
253	20240909	155100	294017715	5340	5340	5340	5340	0
254	20240909	155000	294017715	5340	5340	5340	5340	0
255	20240909	154900	294017715	5340	5340	5340	5340	0
256	20240909	154800	294017715	5340	5340	5340	5340	0
257	20240909	154700	294017715	5340	5340	5340	5340	0
258	20240909	154600	294017715	5340	5340	5340	5340	0
259	20240909	154500	294017715	5340	5340	5340	5340	0
260	20240909	154400	294017715	5340	5340	5340	5340	0
261	20240909	154300	294017715	5340	5340	5340	5340	0
262	20240909	154200	294017715	5340	5340	5340	5340	0
263	20240909	154100	294017715	5340	5340	5340	5340	0
264	20240909	154000	294017715	5340	5340	5340	5340	0
265	20240909	153900	294017715	5340	5340	5340	5340	0
266	20240909	153800	294017715	5340	5340	5340	5340	0
267	20240909	153700	294017715	5340	5340	5340	5340	0
268	20240909	153600	294017715	5340	5340	5340	5340	0
269	20240909	153500	294017715	5340	5340	5340	5340	0
270	20240909	153400	294017715	5340	5340	5340	5340	0
271	20240909	153300	294017715	5340	5340	5340	5340	0
272	20240909	153200	294017715	5340	5340	5340	5340	525
273	20240909	153100	294017715	5340	5340	5340	5340	0
274	20240909	153000	294017715	5340	5340	5340	5340	525
275	20240909	152900	291214215	5280	5280	5280	5280	0
276	20240909	152800	291214215	5280	5280	5280	5280	0
277	20240909	152700	291214215	5280	5280	5280	5280	0
278	20240909	152600	291214215	5280	5280	5280	5280	0
279	20240909	152500	291214215	5280	5280	5280	5280	0
280	20240909	152400	291214215	5280	5280	5280	5280	0
281	20240909	152300	291214215	5280	5280	5280	5280	0
282	20240909	152200	291214215	5280	5280	5280	5280	0
283	20240909	152100	291214215	5280	5280	5280	5280	0
284	20240909	152000	291214215	5280	5280	5280	5280	0
285	20240909	151900	291214215	5280	5320	5330	5270	538
286	20240909	151800	288357635	5270	5270	5270	5270	27
287	20240909	151700	288215345	5320	5320	5320	5320	9
288	20240909	151600	288167465	5320	5320	5320	5320	0
289	20240909	151500	288167465	5320	5320	5320	5320	7
290	20240909	151400	288130225	5320	5320	5320	5320	1
291	20240909	151300	288124905	5320	5320	5320	5320	2
292	20240909	151200	288114265	5320	5320	5320	5320	1
293	20240909	151100	288108945	5270	5270	5270	5270	0
294	20240909	151000	288108945	5270	5320	5320	5270	44
295	20240909	150900	287875295	5320	5320	5320	5320	0
296	20240909	150800	287875295	5320	5320	5320	5320	7
297	20240909	150700	287838055	5280	5290	5290	5280	50
298	20240909	150600	287573755	5320	5320	5320	5320	0
299	20240909	150500	287573755	5320	5320	5320	5320	0
300	20240909	150400	287573755	5320	5320	5320	5320	0
301	20240909	150300	287573755	5320	5280	5320	5280	80
302	20240909	150200	287150205	5300	5290	5300	5290	10
303	20240909	150100	287097215	5260	5260	5260	5260	0
304	20240909	150000	287097215	5260	5260	5260	5260	0
305	20240909	145900	287097215	5260	5260	5260	5260	92
306	20240909	145800	286613295	5300	5300	5300	5300	0
307	20240909	145700	286613295	5300	5260	5300	5260	11
308	20240909	145600	286555035	5260	5260	5260	5260	0
309	20240909	145500	286555035	5260	5260	5260	5260	0
310	20240909	145400	286555035	5260	5260	5260	5260	19
311	20240909	145300	286455095	5260	5260	5260	5260	131
312	20240909	145200	285766035	5310	5310	5310	5310	0
313	20240909	145100	285766035	5310	5310	5310	5310	0
314	20240909	145000	285766035	5310	5310	5310	5310	0
315	20240909	144900	285766035	5310	5310	5310	5310	0
316	20240909	144800	285766035	5310	5310	5310	5310	0
317	20240909	144700	285766035	5310	5310	5310	5310	1
318	20240909	144600	285760725	5260	5310	5310	5260	14
319	20240909	144500	285686645	5300	5300	5320	5300	1470
320	20240909	144400	277893645	5310	5310	5310	5310	0
321	20240909	144300	277893645	5310	5310	5310	5310	0
322	20240909	144200	277893645	5310	5310	5310	5310	0
323	20240909	144100	277893645	5310	5310	5310	5310	0
324	20240909	144000	277893645	5310	5310	5310	5310	3
325	20240909	143900	277877715	5310	5310	5310	5310	0
326	20240909	143800	277877715	5310	5310	5310	5310	0
327	20240909	143700	277877715	5310	5310	5310	5310	117
328	20240909	143600	277256445	5320	5320	5320	5320	0
329	20240909	143500	277256445	5320	5320	5320	5320	0
330	20240909	143400	277256445	5320	5320	5320	5320	4
331	20240909	143300	277235165	5310	5310	5310	5310	0
332	20240909	143200	277235165	5310	5310	5310	5310	30
333	20240909	143100	277075865	5300	5300	5300	5300	207
334	20240909	143000	275978765	5300	5300	5300	5300	0
335	20240909	142900	275978765	5300	5300	5300	5300	0
336	20240909	142800	275978765	5300	5300	5300	5300	0
337	20240909	142700	275978765	5300	5300	5300	5300	0
338	20240909	142600	275978765	5300	5300	5300	5300	0
339	20240909	142500	275978765	5300	5300	5300	5300	0
340	20240909	142400	275978765	5300	5300	5300	5300	0
341	20240909	142300	275978765	5300	5280	5300	5280	1017
342	20240909	142200	270608775	5280	5280	5280	5280	1005
343	20240909	142100	265302375	5280	5280	5280	5280	0
344	20240909	142000	265302375	5280	5280	5280	5280	130
345	20240909	141900	264615975	5270	5270	5270	5270	250
346	20240909	141800	263298475	5270	5270	5270	5270	20
347	20240909	141700	263193075	5270	5270	5270	5270	0
348	20240909	141600	263193075	5270	5270	5270	5270	117
349	20240909	141500	262576485	5270	5270	5270	5270	0
350	20240909	141400	262576485	5270	5270	5270	5270	0
351	20240909	141300	262576485	5270	5270	5270	5270	0
352	20240909	141200	262576485	5270	5270	5270	5270	0
353	20240909	141100	262576485	5270	5270	5270	5270	0
354	20240909	141000	262576485	5270	5270	5270	5270	16
355	20240909	140900	262492165	5260	5260	5260	5260	45
356	20240909	140800	262255465	5270	5270	5270	5270	0
357	20240909	140700	262255465	5270	5250	5270	5250	201
358	20240909	140600	261200195	5250	5270	5270	5250	2
359	20240909	140500	261189675	5260	5260	5260	5260	114
360	20240909	140400	260590035	5270	5270	5270	5270	0
361	20240909	140300	260590035	5270	5270	5270	5270	0
362	20240909	140200	260590035	5270	5270	5270	5270	0
363	20240909	140100	260590035	5270	5270	5270	5270	0
364	20240909	140000	260590035	5270	5270	5270	5270	0
365	20240909	135900	260590035	5270	5270	5270	5270	0
366	20240909	135800	260590035	5270	5260	5270	5260	162
367	20240909	135700	259737865	5260	5260	5260	5260	29
368	20240909	135600	259585325	5270	5270	5270	5270	0
369	20240909	135500	259585325	5270	5270	5270	5270	0
370	20240909	135400	259585325	5270	5270	5270	5230	24
371	20240909	135300	259459185	5260	5260	5260	5260	1
372	20240909	135200	259453925	5230	5230	5230	5230	0
373	20240909	135100	259453925	5230	5230	5230	5230	0
374	20240909	135000	259453925	5230	5240	5260	5230	108
375	20240909	134900	258888955	5240	5240	5240	5240	10
376	20240909	134800	258836555	5230	5270	5270	5230	67
377	20240909	134700	258484145	5270	5270	5270	5270	1
378	20240909	134600	258478875	5230	5240	5240	5230	2654
379	20240909	134500	244575455	5280	5280	5280	5280	1
380	20240909	134400	244570175	5230	5250	5250	5230	210
381	20240909	134300	243471455	5280	5240	5280	5240	94
382	20240909	134200	242978855	5280	5250	5280	5240	2278
383	20240909	134100	231020625	5250	5250	5250	5250	279
384	20240909	134000	229555875	5240	5240	5240	5240	0
385	20240909	133900	229555875	5240	5240	5240	5240	0
386	20240909	133800	229555875	5240	5240	5240	5240	0
387	20240909	133700	229555875	5240	5240	5240	5240	153
388	20240909	133600	228754155	5250	5250	5250	5240	3
389	20240909	133500	228738415	5250	5300	5300	5250	2866
390	20240909	133400	213690365	5270	5270	5270	5270	14
391	20240909	133300	213616585	5270	5270	5270	5270	0
392	20240909	133200	213616585	5270	5280	5280	5270	110
393	20240909	133100	213036805	5300	5300	5300	5300	0
394	20240909	133000	213036805	5300	5300	5300	5300	0
395	20240909	132900	213036805	5300	5300	5300	5300	0
396	20240909	132800	213036805	5300	5300	5300	5300	0
397	20240909	132700	213036805	5300	5300	5300	5300	0
398	20240909	132600	213036805	5300	5300	5300	5300	0
399	20240909	132500	213036805	5300	5300	5300	5300	0
400	20240909	132400	213036805	5300	5300	5300	5300	0
401	20240909	132300	213036805	5300	5300	5300	5300	0
402	20240909	132200	213036805	5300	5300	5300	5300	0
403	20240909	132100	213036805	5300	5300	5300	5300	110
404	20240909	132000	212453805	5300	5300	5300	5300	0
405	20240909	131900	212453805	5300	5300	5300	5300	0
406	20240909	131800	212453805	5300	5300	5300	5300	0
407	20240909	131700	212453805	5300	5300	5300	5300	0
408	20240909	131600	212453805	5300	5300	5300	5300	0
409	20240909	131500	212453805	5300	5300	5300	5300	0
410	20240909	131400	212453805	5300	5300	5300	5300	0
411	20240909	131300	212453805	5300	5300	5300	5300	0
412	20240909	131200	212453805	5300	5300	5300	5300	0
413	20240909	131100	212453805	5300	5300	5300	5300	0
414	20240909	131000	212453805	5300	5300	5300	5300	0
415	20240909	130900	212453805	5300	5300	5300	5300	0
416	20240909	130800	212453805	5300	5300	5300	5300	0
417	20240909	130700	212453805	5300	5300	5300	5300	0
418	20240909	130600	212453805	5300	5300	5300	5300	0
419	20240909	130500	212453805	5300	5300	5300	5300	0
420	20240909	130400	212453805	5300	5300	5300	5300	16
421	20240909	130300	212369005	5300	5300	5300	5300	0
422	20240909	130200	212369005	5300	5300	5300	5300	0
423	20240909	130100	212369005	5300	5300	5300	5300	0
424	20240909	130000	212369005	5300	5300	5300	5300	0
425	20240909	125900	212369005	5300	5300	5300	5300	1
426	20240909	125800	212363705	5250	5310	5310	5250	40
427	20240909	125700	212152245	5290	5290	5290	5290	0
428	20240909	125600	212152245	5290	5280	5290	5280	11
429	20240909	125500	212094155	5280	5280	5280	5280	0
430	20240909	125400	212094155	5280	5280	5280	5280	0
431	20240909	125300	212094155	5280	5280	5280	5280	0
432	20240909	125200	212094155	5280	5280	5280	5280	18
433	20240909	125100	211999115	5300	5300	5300	5300	10
434	20240909	125000	211946115	5280	5280	5280	5280	0
435	20240909	124900	211946115	5280	5280	5280	5280	2
436	20240909	124800	211935555	5250	5250	5250	5250	0
437	20240909	124700	211935555	5250	5250	5250	5250	0
438	20240909	124600	211935555	5250	5250	5250	5250	0
439	20240909	124500	211935555	5250	5250	5250	5250	0
440	20240909	124400	211935555	5250	5250	5250	5250	0
441	20240909	124300	211935555	5250	5250	5250	5250	0
442	20240909	124200	211935555	5250	5250	5250	5250	0
443	20240909	124100	211935555	5250	5250	5250	5250	0
444	20240909	124000	211935555	5250	5250	5250	5250	0
445	20240909	123900	211935555	5250	5250	5250	5250	0
446	20240909	123800	211935555	5250	5250	5250	5250	0
447	20240909	123700	211935555	5250	5250	5250	5250	0
448	20240909	123600	211935555	5250	5250	5250	5250	0
449	20240909	123500	211935555	5250	5250	5250	5250	10
450	20240909	123400	211883055	5240	5240	5240	5240	0
451	20240909	123300	211883055	5240	5240	5240	5240	0
452	20240909	123200	211883055	5240	5300	5300	5240	42
453	20240909	123100	211661325	5270	5270	5270	5270	115
454	20240909	123000	211055275	5270	5270	5270	5270	172
455	20240909	122900	210148835	5270	5270	5270	5270	0
456	20240909	122800	210148835	5270	5270	5270	5270	200
457	20240909	122700	209094835	5260	5300	5300	5260	36
458	20240909	122600	208904525	5280	5280	5280	5280	0
459	20240909	122500	208904525	5280	5280	5280	5280	0
460	20240909	122400	208904525	5280	5280	5280	5280	84
461	20240909	122300	208461005	5280	5280	5280	5280	6
462	20240909	122200	208429325	5290	5290	5290	5290	15
463	20240909	122100	208349975	5330	5330	5330	5330	0
464	20240909	122000	208349975	5330	5330	5330	5330	0
465	20240909	121900	208349975	5330	5330	5330	5330	0
466	20240909	121800	208349975	5330	5330	5330	5330	0
467	20240909	121700	208349975	5330	5300	5330	5300	84
468	20240909	121600	207903665	5290	5290	5290	5290	0
469	20240909	121500	207903665	5290	5290	5290	5290	0
470	20240909	121400	207903665	5290	5280	5290	5280	591
471	20240909	121300	204782605	5280	5280	5280	5280	0
472	20240909	121200	204782605	5280	5280	5280	5280	0
473	20240909	121100	204782605	5280	5280	5280	5280	0
474	20240909	121000	204782605	5280	5280	5280	5280	0
475	20240909	120900	204782605	5280	5270	5280	5270	296
476	20240909	120800	203222415	5270	5270	5270	5270	0
477	20240909	120700	203222415	5270	5270	5270	5270	0
478	20240909	120600	203222415	5270	5270	5270	5270	0
479	20240909	120500	203222415	5270	5270	5270	5270	0
480	20240909	120400	203222415	5270	5270	5270	5270	0
481	20240909	120300	203222415	5270	5270	5270	5270	0
482	20240909	120200	203222415	5270	5270	5270	5270	0
483	20240909	120100	203222415	5270	5270	5270	5270	21
484	20240909	120000	203111745	5270	5270	5270	5270	2
485	20240909	115900	203101205	5250	5270	5270	5250	121
486	20240909	115800	202465855	5240	5240	5240	5240	0
487	20240909	115700	202465855	5240	5240	5240	5240	0
488	20240909	115600	202465855	5240	5240	5240	5240	0
489	20240909	115500	202465855	5240	5240	5240	5240	10
490	20240909	115400	202413455	5240	5240	5240	5240	0
491	20240909	115300	202413455	5240	5240	5240	5240	0
492	20240909	115200	202413455	5240	5240	5240	5240	0
493	20240909	115100	202413455	5240	5240	5240	5240	0
494	20240909	115000	202413455	5240	5270	5270	5240	167
495	20240909	114900	201533555	5260	5260	5260	5260	0
496	20240909	114800	201533555	5260	5250	5260	5250	175
497	20240909	114700	200614305	5270	5270	5270	5270	1
498	20240909	114600	200609035	5250	5250	5250	5250	0
499	20240909	114500	200609035	5250	5250	5250	5250	0
500	20240909	114400	200609035	5250	5250	5250	5250	0
501	20240909	114300	200609035	5250	5250	5250	5250	0
502	20240909	114200	200609035	5250	5250	5250	5250	0
503	20240909	114100	200609035	5250	5250	5250	5250	0
504	20240909	114000	200609035	5250	5270	5270	5250	51
505	20240909	113900	200341265	5250	5250	5250	5250	0
506	20240909	113800	200341265	5250	5250	5250	5250	0
507	20240909	113700	200341265	5250	5250	5250	5250	0
508	20240909	113600	200341265	5250	5250	5250	5250	0
509	20240909	113500	200341265	5250	5250	5250	5250	150
510	20240909	113400	199553765	5270	5270	5270	5270	0
511	20240909	113300	199553765	5270	5270	5270	5270	0
512	20240909	113200	199553765	5270	5270	5270	5270	0
513	20240909	113100	199553765	5270	5270	5270	5270	100
514	20240909	113000	199026765	5270	5270	5270	5270	2
515	20240909	112900	199016225	5270	5270	5270	5270	0
516	20240909	112800	199016225	5270	5270	5270	5270	1
517	20240909	112700	199010955	5230	5230	5230	5230	0
518	20240909	112600	199010955	5230	5230	5230	5230	0
519	20240909	112500	199010955	5230	5270	5270	5230	103
520	20240909	112400	198472145	5270	5270	5270	5270	1
521	20240909	112300	198466875	5270	5270	5270	5270	5
522	20240909	112200	198440525	5230	5270	5270	5230	2
523	20240909	112100	198430025	5250	5250	5250	5250	0
524	20240909	112000	198430025	5250	5250	5250	5250	0
525	20240909	111900	198430025	5250	5250	5250	5250	0
526	20240909	111800	198430025	5250	5250	5250	5250	0
527	20240909	111700	198430025	5250	5250	5250	5250	124
528	20240909	111600	197779025	5270	5270	5270	5270	16
529	20240909	111500	197694705	5280	5280	5280	5280	0
530	20240909	111400	197694705	5280	5280	5280	5280	0
531	20240909	111300	197694705	5280	5290	5290	5240	163
532	20240909	111200	196833575	5290	5280	5290	5270	654
533	20240909	111100	193378225	5290	5280	5290	5270	418
534	20240909	111000	191170035	5280	5290	5290	5270	736
535	20240909	110900	187282115	5280	5270	5280	5270	119
536	20240909	110800	186653845	5280	5280	5280	5280	1
537	20240909	110700	186648565	5280	5270	5280	5270	563
538	20240909	110600	183681365	5270	5260	5270	5260	29
539	20240909	110500	183528545	5260	5260	5260	5260	0
540	20240909	110400	183528545	5260	5250	5260	5250	227
541	20240909	110300	182336775	5240	5230	5240	5230	669
542	20240909	110200	178835625	5220	5220	5220	5220	20
543	20240909	110100	178731225	5230	5230	5230	5230	28
544	20240909	110000	178584785	5230	5230	5230	5230	57
545	20240909	105900	178286675	5230	5230	5230	5230	0
546	20240909	105800	178286675	5230	5220	5230	5220	248
547	20240909	105700	176991455	5210	5210	5210	5210	20
548	20240909	105600	176887255	5210	5210	5210	5210	121
549	20240909	105500	176256845	5200	5200	5200	5200	200
550	20240909	105400	175216845	5210	5210	5210	5210	0
551	20240909	105300	175216845	5210	5210	5210	5210	0
552	20240909	105200	175216845	5210	5190	5210	5190	617
553	20240909	105100	172013285	5180	5180	5180	5180	1
554	20240909	105000	172008105	5170	5160	5170	5160	2
555	20240909	104900	171997775	5150	5170	5170	5080	1171
556	20240909	104800	165997345	5190	5190	5190	5190	0
557	20240909	104700	165997345	5190	5190	5190	5190	0
558	20240909	104600	165997345	5190	5190	5190	5190	0
559	20240909	104500	165997345	5190	5190	5190	5190	0
560	20240909	104400	165997345	5190	5190	5190	5190	0
561	20240909	104300	165997345	5190	5170	5190	5170	84
562	20240909	104200	165561925	5180	5180	5180	5180	0
563	20240909	104100	165561925	5180	5170	5180	5170	63
564	20240909	104000	165235925	5170	5160	5170	5160	89
565	20240909	103900	164776675	5150	5150	5150	5150	0
566	20240909	103800	164776675	5150	5150	5150	5150	37
567	20240909	103700	164586125	5120	5120	5120	5120	0
568	20240909	103600	164586125	5120	5120	5120	5120	0
569	20240909	103500	164586125	5120	5130	5130	5120	88
570	20240909	103400	164134785	5150	5150	5150	5150	0
571	20240909	103300	164134785	5150	5150	5150	5150	0
572	20240909	103200	164134785	5150	5150	5150	5150	0
573	20240909	103100	164134785	5150	5150	5150	5150	5
574	20240909	103000	164109035	5130	5130	5130	5130	0
575	20240909	102900	164109035	5130	5130	5130	5130	0
576	20240909	102800	164109035	5130	5130	5130	5130	6
577	20240909	102700	164078255	5120	5120	5120	5120	0
578	20240909	102600	164078255	5120	5120	5120	5120	5
579	20240909	102500	164052655	5120	5120	5120	5120	0
580	20240909	102400	164052655	5120	5120	5120	5120	0
581	20240909	102300	164052655	5120	5120	5120	5120	192
582	20240909	102200	163069615	5120	5120	5120	5120	0
583	20240909	102100	163069615	5120	5120	5120	5120	0
584	20240909	102000	163069615	5120	5120	5120	5120	0
585	20240909	101900	163069615	5120	5120	5120	5120	0
586	20240909	101800	163069615	5120	5120	5120	5120	0
587	20240909	101700	163069615	5120	5120	5120	5120	0
588	20240909	101600	163069615	5120	5150	5150	5120	417
589	20240909	101500	160925575	5140	5140	5140	5140	0
590	20240909	101400	160925575	5140	5140	5140	5140	0
591	20240909	101300	160925575	5140	5140	5140	5140	1
592	20240909	101200	160920435	5140	5140	5140	5140	0
593	20240909	101100	160920435	5140	5120	5140	5120	147
594	20240909	101000	160167135	5120	5120	5120	5120	0
595	20240909	100900	160167135	5120	5120	5120	5120	0
596	20240909	100800	160167135	5120	5120	5120	5120	0
597	20240909	100700	160167135	5120	5120	5120	5120	0
598	20240909	100600	160167135	5120	5120	5120	5120	0
599	20240909	100500	160167135	5120	5120	5120	5120	50
600	20240909	100400	159911135	5120	5130	5130	5120	11
601	20240909	100300	159854775	5130	5130	5130	5130	0
602	20240909	100200	159854775	5130	5130	5130	5130	0
603	20240909	100100	159854775	5130	5130	5130	5130	0
604	20240909	100000	159854775	5130	5130	5130	5130	0
605	20240909	095900	159854775	5130	5120	5130	5120	784
606	20240909	095800	155835825	5100	5100	5100	5100	0
607	20240909	095700	155835825	5100	5100	5100	5100	35
608	20240909	095600	155657325	5100	5100	5100	5100	0
609	20240909	095500	155657325	5100	5100	5100	5100	0
610	20240909	095400	155657325	5100	5100	5100	5100	0
611	20240909	095300	155657325	5100	5100	5100	5100	0
612	20240909	095200	155657325	5100	5100	5100	5100	0
613	20240909	095100	155657325	5100	5130	5130	5100	649
614	20240909	095000	152334645	5160	5160	5160	5160	0
615	20240909	094900	152334645	5160	5160	5160	5160	10
616	20240909	094800	152283045	5160	5160	5160	5160	0
617	20240909	094700	152283045	5160	5160	5160	5160	8
618	20240909	094600	152241765	5160	5160	5160	5160	0
619	20240909	094500	152241765	5160	5160	5160	5160	0
620	20240909	094400	152241765	5160	5160	5160	5160	1
621	20240909	094300	152236605	5150	5150	5150	5150	43
622	20240909	094200	152015155	5150	5150	5150	5150	0
623	20240909	094100	152015155	5150	5150	5150	5150	2
624	20240909	094000	152004855	5120	5120	5120	5120	0
625	20240909	093900	152004855	5120	5120	5120	5120	0
626	20240909	093800	152004855	5120	5120	5120	5120	0
627	20240909	093700	152004855	5120	5120	5120	5120	0
628	20240909	093600	152004855	5120	5120	5120	5120	0
629	20240909	093500	152004855	5120	5120	5120	5120	0
630	20240909	093400	152004855	5120	5120	5120	5120	0
631	20240909	093300	152004855	5120	5120	5120	5120	0
632	20240909	093200	152004855	5120	5150	5150	5120	71
633	20240909	093100	151641225	5140	5150	5150	5140	5
634	20240909	093000	151615515	5150	5150	5150	5150	13
635	20240909	092900	151548565	5150	5140	5150	5140	250
636	20240909	092800	150262315	5140	5120	5140	5120	496
637	20240909	092700	147719745	5100	5100	5100	5100	0
638	20240909	092600	147719745	5100	5100	5100	5100	615
639	20240909	092500	144583245	5090	5090	5090	5090	50
640	20240909	092400	144328745	5100	5080	5100	5080	643
641	20240909	092300	141050525	5070	5080	5080	5070	110
642	20240909	092200	140492615	5080	5080	5080	5080	480
643	20240909	092100	138054215	5080	5110	5200	5080	1669
644	20240909	092000	129508815	5100	5100	5100	5100	0
645	20240909	091900	129508815	5100	5080	5100	5080	131
646	20240909	091800	128843295	5070	5070	5070	5070	0
647	20240909	091700	128843295	5070	5070	5070	5070	467
648	20240909	091600	126475605	5060	5060	5060	5060	105
649	20240909	091500	125944305	5070	5070	5070	5060	187
650	20240909	091400	124996405	5060	5060	5060	5060	47
651	20240909	091300	124758585	5060	5040	5060	5040	469
652	20240909	091200	122390775	5020	5040	5040	5000	2132
653	20240909	091100	111725445	5050	5060	5060	5050	34
654	20240909	091000	111553545	5060	5100	5100	5060	447
655	20240909	090900	109283025	5100	5020	5100	5020	485
656	20240909	090800	106831695	5020	5000	5020	4970	1923
657	20240909	090700	97231725	5000	4990	5000	4990	1002
658	20240909	090600	92223245	4975	4990	4990	4965	1228
659	20240909	090500	86104025	4995	4985	5010	4985	953
660	20240909	090400	81345950	4980	4995	4995	4970	2035
661	20240909	090300	71209540	5020	5040	5080	5000	1178
662	20240909	090200	65303290	5060	5080	5080	5050	391
663	20240909	090100	63325960	5070	5110	5110	5070	324
664	20240909	090000	61674460	5110	5060	5190	5060	12187