KissMeData/098120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200200	156360050	5350	5350	5350	5350	2706
3	20240910	200100	156360050	5350	5350	5350	5350	0
4	20240910	200000	156360050	5350	5350	5350	5350	0
5	20240910	195900	156360050	5350	5350	5350	5350	0
6	20240910	195800	156360050	5350	5350	5350	5350	0
7	20240910	195700	156360050	5350	5350	5350	5350	0
8	20240910	195600	156360050	5350	5350	5350	5350	0
9	20240910	195500	156360050	5350	5350	5350	5350	0
10	20240910	195400	156360050	5350	5350	5350	5350	0
11	20240910	195300	156360050	5350	5350	5350	5350	0
12	20240910	195200	156360050	5350	5350	5350	5350	0
13	20240910	195100	156360050	5350	5350	5350	5350	0
14	20240910	195000	156360050	5350	5350	5350	5350	0
15	20240910	194900	156360050	5350	5350	5350	5350	0
16	20240910	194800	156360050	5350	5350	5350	5350	0
17	20240910	194700	156360050	5350	5350	5350	5350	0
18	20240910	194600	156360050	5350	5350	5350	5350	0
19	20240910	194500	156360050	5350	5350	5350	5350	0
20	20240910	194400	156360050	5350	5350	5350	5350	0
21	20240910	194300	156360050	5350	5350	5350	5350	0
22	20240910	194200	156360050	5350	5350	5350	5350	0
23	20240910	194100	156360050	5350	5350	5350	5350	0
24	20240910	194000	156360050	5350	5350	5350	5350	0
25	20240910	193900	156360050	5350	5350	5350	5350	0
26	20240910	193800	156360050	5350	5350	5350	5350	0
27	20240910	193700	156360050	5350	5350	5350	5350	0
28	20240910	193600	156360050	5350	5350	5350	5350	0
29	20240910	193500	156360050	5350	5350	5350	5350	0
30	20240910	193400	156360050	5350	5350	5350	5350	0
31	20240910	193300	156360050	5350	5350	5350	5350	0
32	20240910	193200	156360050	5350	5350	5350	5350	2706
33	20240910	193100	156360050	5350	5350	5350	5350	0
34	20240910	193000	156360050	5350	5350	5350	5350	0
35	20240910	192900	156360050	5350	5350	5350	5350	0
36	20240910	192800	156360050	5350	5350	5350	5350	0
37	20240910	192700	156360050	5350	5350	5350	5350	0
38	20240910	192600	156360050	5350	5350	5350	5350	0
39	20240910	192500	156360050	5350	5350	5350	5350	0
40	20240910	192400	156360050	5350	5350	5350	5350	0
41	20240910	192300	156360050	5350	5350	5350	5350	0
42	20240910	192200	156360050	5350	5350	5350	5350	0
43	20240910	192100	156360050	5350	5350	5350	5350	0
44	20240910	192000	156360050	5350	5350	5350	5350	0
45	20240910	191900	156360050	5350	5350	5350	5350	0
46	20240910	191800	156360050	5350	5350	5350	5350	0
47	20240910	191700	156360050	5350	5350	5350	5350	0
48	20240910	191600	156360050	5350	5350	5350	5350	0
49	20240910	191500	156360050	5350	5350	5350	5350	0
50	20240910	191400	156360050	5350	5350	5350	5350	0
51	20240910	191300	156360050	5350	5350	5350	5350	0
52	20240910	191200	156360050	5350	5350	5350	5350	0
53	20240910	191100	156360050	5350	5350	5350	5350	0
54	20240910	191000	156360050	5350	5350	5350	5350	0
55	20240910	190900	156360050	5350	5350	5350	5350	0
56	20240910	190800	156360050	5350	5350	5350	5350	0
57	20240910	190700	156360050	5350	5350	5350	5350	0
58	20240910	190600	156360050	5350	5350	5350	5350	0
59	20240910	190500	156360050	5350	5350	5350	5350	0
60	20240910	190400	156360050	5350	5350	5350	5350	0
61	20240910	190300	156360050	5350	5350	5350	5350	0
62	20240910	190200	156360050	5350	5350	5350	5350	2706
63	20240910	190100	156360050	5350	5350	5350	5350	0
64	20240910	190000	156360050	5350	5350	5350	5350	0
65	20240910	185900	156360050	5350	5350	5350	5350	0
66	20240910	185800	156360050	5350	5350	5350	5350	0
67	20240910	185700	156360050	5350	5350	5350	5350	0
68	20240910	185600	156360050	5350	5350	5350	5350	0
69	20240910	185500	156360050	5350	5350	5350	5350	0
70	20240910	185400	156360050	5350	5350	5350	5350	0
71	20240910	185300	156360050	5350	5350	5350	5350	0
72	20240910	185200	156360050	5350	5350	5350	5350	0
73	20240910	185100	156360050	5350	5350	5350	5350	0
74	20240910	185000	156360050	5350	5350	5350	5350	0
75	20240910	184900	156360050	5350	5350	5350	5350	0
76	20240910	184800	156360050	5350	5350	5350	5350	0
77	20240910	184700	156360050	5350	5350	5350	5350	0
78	20240910	184600	156360050	5350	5350	5350	5350	0
79	20240910	184500	156360050	5350	5350	5350	5350	0
80	20240910	184400	156360050	5350	5350	5350	5350	0
81	20240910	184300	156360050	5350	5350	5350	5350	0
82	20240910	184200	156360050	5350	5350	5350	5350	0
83	20240910	184100	156360050	5350	5350	5350	5350	0
84	20240910	184000	156360050	5350	5350	5350	5350	0
85	20240910	183900	156360050	5350	5350	5350	5350	0
86	20240910	183800	156360050	5350	5350	5350	5350	0
87	20240910	183700	156360050	5350	5350	5350	5350	0
88	20240910	183600	156360050	5350	5350	5350	5350	0
89	20240910	183500	156360050	5350	5350	5350	5350	0
90	20240910	183400	156360050	5350	5350	5350	5350	0
91	20240910	183300	156360050	5350	5350	5350	5350	0
92	20240910	183200	156360050	5350	5350	5350	5350	2706
93	20240910	183100	156360050	5350	5350	5350	5350	0
94	20240910	183000	156360050	5350	5350	5350	5350	0
95	20240910	182900	156360050	5350	5350	5350	5350	0
96	20240910	182800	156360050	5350	5350	5350	5350	0
97	20240910	182700	156360050	5350	5350	5350	5350	0
98	20240910	182600	156360050	5350	5350	5350	5350	0
99	20240910	182500	156360050	5350	5350	5350	5350	0
100	20240910	182400	156360050	5350	5350	5350	5350	0
101	20240910	182300	156360050	5350	5350	5350	5350	0
102	20240910	182200	156360050	5350	5350	5350	5350	0
103	20240910	182100	156360050	5350	5350	5350	5350	0
104	20240910	182000	156360050	5350	5350	5350	5350	0
105	20240910	181900	156360050	5350	5350	5350	5350	0
106	20240910	181800	156360050	5350	5350	5350	5350	0
107	20240910	181700	156360050	5350	5350	5350	5350	0
108	20240910	181600	156360050	5350	5350	5350	5350	0
109	20240910	181500	156360050	5350	5350	5350	5350	0
110	20240910	181400	156360050	5350	5350	5350	5350	0
111	20240910	181300	156360050	5350	5350	5350	5350	0
112	20240910	181200	156360050	5350	5350	5350	5350	0
113	20240910	181100	156360050	5350	5350	5350	5350	0
114	20240910	181000	156360050	5350	5350	5350	5350	0
115	20240910	180900	156360050	5350	5350	5350	5350	0
116	20240910	180800	156360050	5350	5350	5350	5350	0
117	20240910	180700	156360050	5350	5350	5350	5350	0
118	20240910	180600	156360050	5350	5350	5350	5350	0
119	20240910	180500	156360050	5350	5350	5350	5350	0
120	20240910	180400	156360050	5350	5350	5350	5350	0
121	20240910	180300	156360050	5350	5350	5350	5350	0
122	20240910	180200	156360050	5350	5350	5350	5350	2706
123	20240910	180100	156360050	5350	5350	5350	5350	0
124	20240910	180000	156360050	5350	5350	5350	5350	0
125	20240910	175900	156360050	5350	5350	5350	5350	0
126	20240910	175800	156360050	5350	5350	5350	5350	0
127	20240910	175700	156360050	5350	5350	5350	5350	0
128	20240910	175600	156360050	5350	5350	5350	5350	0
129	20240910	175500	156360050	5350	5350	5350	5350	0
130	20240910	175400	156360050	5350	5350	5350	5350	0
131	20240910	175300	156360050	5350	5350	5350	5350	0
132	20240910	175200	156360050	5350	5350	5350	5350	0
133	20240910	175100	156360050	5350	5350	5350	5350	0
134	20240910	175000	156360050	5350	5350	5350	5350	0
135	20240910	174900	156360050	5350	5350	5350	5350	0
136	20240910	174800	156360050	5350	5350	5350	5350	0
137	20240910	174700	156360050	5350	5350	5350	5350	0
138	20240910	174600	156360050	5350	5350	5350	5350	0
139	20240910	174500	156360050	5350	5350	5350	5350	0
140	20240910	174400	156360050	5350	5350	5350	5350	0
141	20240910	174300	156360050	5350	5350	5350	5350	0
142	20240910	174200	156360050	5350	5350	5350	5350	0
143	20240910	174100	156360050	5350	5350	5350	5350	0
144	20240910	174000	156360050	5350	5350	5350	5350	0
145	20240910	173900	156360050	5350	5350	5350	5350	0
146	20240910	173800	156360050	5350	5350	5350	5350	0
147	20240910	173700	156360050	5350	5350	5350	5350	0
148	20240910	173600	156360050	5350	5350	5350	5350	0
149	20240910	173500	156360050	5350	5350	5350	5350	0
150	20240910	173400	156360050	5350	5350	5350	5350	0
151	20240910	173300	156360050	5350	5350	5350	5350	0
152	20240910	173200	156360050	5350	5350	5350	5350	2706
153	20240910	173100	156360050	5350	5350	5350	5350	0
154	20240910	173000	156360050	5350	5350	5350	5350	0
155	20240910	172900	156360050	5350	5350	5350	5350	0
156	20240910	172800	156360050	5350	5350	5350	5350	0
157	20240910	172700	156360050	5350	5350	5350	5350	0
158	20240910	172600	156360050	5350	5350	5350	5350	0
159	20240910	172500	156360050	5350	5350	5350	5350	0
160	20240910	172400	156360050	5350	5350	5350	5350	0
161	20240910	172300	156360050	5350	5350	5350	5350	0
162	20240910	172200	156360050	5350	5350	5350	5350	0
163	20240910	172100	156360050	5350	5350	5350	5350	0
164	20240910	172000	156360050	5350	5350	5350	5350	0
165	20240910	171900	156360050	5350	5350	5350	5350	0
166	20240910	171800	156360050	5350	5350	5350	5350	0
167	20240910	171700	156360050	5350	5350	5350	5350	0
168	20240910	171600	156360050	5350	5350	5350	5350	0
169	20240910	171500	156360050	5350	5350	5350	5350	0
170	20240910	171400	156360050	5350	5350	5350	5350	0
171	20240910	171300	156360050	5350	5350	5350	5350	0
172	20240910	171200	156360050	5350	5350	5350	5350	0
173	20240910	171100	156360050	5350	5350	5350	5350	0
174	20240910	171000	156360050	5350	5350	5350	5350	0
175	20240910	170900	156360050	5350	5350	5350	5350	0
176	20240910	170800	156360050	5350	5350	5350	5350	0
177	20240910	170700	156360050	5350	5350	5350	5350	0
178	20240910	170600	156360050	5350	5350	5350	5350	0
179	20240910	170500	156360050	5350	5350	5350	5350	0
180	20240910	170400	156360050	5350	5350	5350	5350	0
181	20240910	170300	156360050	5350	5350	5350	5350	0
182	20240910	170200	156360050	5350	5350	5350	5350	2706
183	20240910	170100	156360050	5350	5350	5350	5350	0
184	20240910	170000	156360050	5350	5350	5350	5350	0
185	20240910	165900	156360050	5350	5350	5350	5350	0
186	20240910	165800	156360050	5350	5350	5350	5350	0
187	20240910	165700	156360050	5350	5350	5350	5350	0
188	20240910	165600	156360050	5350	5350	5350	5350	0
189	20240910	165500	156360050	5350	5350	5350	5350	0
190	20240910	165400	156360050	5350	5350	5350	5350	0
191	20240910	165300	156360050	5350	5350	5350	5350	0
192	20240910	165200	156360050	5350	5350	5350	5350	0
193	20240910	165100	156360050	5350	5350	5350	5350	0
194	20240910	165000	156360050	5350	5350	5350	5350	0
195	20240910	164900	156360050	5350	5350	5350	5350	0
196	20240910	164800	156360050	5350	5350	5350	5350	0
197	20240910	164700	156360050	5350	5350	5350	5350	0
198	20240910	164600	156360050	5350	5350	5350	5350	0
199	20240910	164500	156360050	5350	5350	5350	5350	0
200	20240910	164400	156360050	5350	5350	5350	5350	0
201	20240910	164300	156360050	5350	5350	5350	5350	0
202	20240910	164200	156360050	5350	5350	5350	5350	0
203	20240910	164100	156360050	5350	5350	5350	5350	0
204	20240910	164000	156360050	5350	5350	5350	5350	0
205	20240910	163900	156360050	5350	5350	5350	5350	0
206	20240910	163800	156360050	5350	5350	5350	5350	0
207	20240910	163700	156360050	5350	5350	5350	5350	0
208	20240910	163600	156360050	5350	5350	5350	5350	0
209	20240910	163500	156360050	5350	5350	5350	5350	0
210	20240910	163400	156360050	5350	5350	5350	5350	0
211	20240910	163300	156360050	5350	5350	5350	5350	0
212	20240910	163200	156360050	5350	5350	5350	5350	2706
213	20240910	163100	156360050	5350	5350	5350	5350	0
214	20240910	163000	156360050	5350	5350	5350	5350	0
215	20240910	162900	156360050	5350	5350	5350	5350	0
216	20240910	162800	156360050	5350	5350	5350	5350	0
217	20240910	162700	156360050	5350	5350	5350	5350	0
218	20240910	162600	156360050	5350	5350	5350	5350	0
219	20240910	162500	156360050	5350	5350	5350	5350	0
220	20240910	162400	156360050	5350	5350	5350	5350	0
221	20240910	162300	156360050	5350	5350	5350	5350	0
222	20240910	162200	156360050	5350	5350	5350	5350	0
223	20240910	162100	156360050	5350	5350	5350	5350	0
224	20240910	162000	156360050	5350	5350	5350	5350	0
225	20240910	161900	156360050	5350	5350	5350	5350	0
226	20240910	161800	156360050	5350	5350	5350	5350	0
227	20240910	161700	156360050	5350	5350	5350	5350	0
228	20240910	161600	156360050	5350	5350	5350	5350	0
229	20240910	161500	156360050	5350	5350	5350	5350	0
230	20240910	161400	156360050	5350	5350	5350	5350	0
231	20240910	161300	156360050	5350	5350	5350	5350	0
232	20240910	161200	156360050	5350	5350	5350	5350	0
233	20240910	161100	156360050	5350	5350	5350	5350	0
234	20240910	161000	156360050	5350	5350	5350	5350	0
235	20240910	160900	156360050	5350	5350	5350	5350	0
236	20240910	160800	156360050	5350	5350	5350	5350	0
237	20240910	160700	156360050	5350	5350	5350	5350	0
238	20240910	160600	156360050	5350	5350	5350	5350	0
239	20240910	160500	156360050	5350	5350	5350	5350	0
240	20240910	160400	156360050	5350	5350	5350	5350	0
241	20240910	160300	156360050	5350	5350	5350	5350	0
242	20240910	160200	156360050	5350	5350	5350	5350	2706
243	20240910	160100	156360050	5350	5350	5350	5350	0
244	20240910	160000	156360050	5350	5350	5350	5350	0
245	20240910	155900	156360050	5350	5350	5350	5350	0
246	20240910	155800	156360050	5350	5350	5350	5350	0
247	20240910	155700	156360050	5350	5350	5350	5350	0
248	20240910	155600	156360050	5350	5350	5350	5350	0
249	20240910	155500	156360050	5350	5350	5350	5350	0
250	20240910	155400	156360050	5350	5350	5350	5350	0
251	20240910	155300	156360050	5350	5350	5350	5350	0
252	20240910	155200	156360050	5350	5350	5350	5350	0
253	20240910	155100	156360050	5350	5350	5350	5350	0
254	20240910	155000	156360050	5350	5350	5350	5350	0
255	20240910	154900	156360050	5350	5350	5350	5350	0
256	20240910	154800	156360050	5350	5350	5350	5350	0
257	20240910	154700	156360050	5350	5350	5350	5350	0
258	20240910	154600	156360050	5350	5350	5350	5350	0
259	20240910	154500	156360050	5350	5350	5350	5350	0
260	20240910	154400	156360050	5350	5350	5350	5350	0
261	20240910	154300	156360050	5350	5350	5350	5350	0
262	20240910	154200	156360050	5350	5350	5350	5350	0
263	20240910	154100	156360050	5350	5350	5350	5350	0
264	20240910	154000	156360050	5350	5350	5350	5350	0
265	20240910	153900	156360050	5350	5350	5350	5350	0
266	20240910	153800	156360050	5350	5350	5350	5350	0
267	20240910	153700	156360050	5350	5350	5350	5350	0
268	20240910	153600	156360050	5350	5350	5350	5350	0
269	20240910	153500	156360050	5350	5350	5350	5350	0
270	20240910	153400	156360050	5350	5350	5350	5350	0
271	20240910	153300	156360050	5350	5350	5350	5350	0
272	20240910	153200	156360050	5350	5350	5350	5350	2706
273	20240910	153100	156360050	5350	5350	5350	5350	0
274	20240910	153000	156360050	5350	5350	5350	5350	2706
275	20240910	152900	141882950	5360	5360	5360	5360	0
276	20240910	152800	141882950	5360	5360	5360	5360	0
277	20240910	152700	141882950	5360	5360	5360	5360	0
278	20240910	152600	141882950	5360	5360	5360	5360	0
279	20240910	152500	141882950	5360	5360	5360	5360	0
280	20240910	152400	141882950	5360	5360	5360	5360	0
281	20240910	152300	141882950	5360	5360	5360	5360	0
282	20240910	152200	141882950	5360	5360	5360	5360	0
283	20240910	152100	141882950	5360	5360	5360	5360	0
284	20240910	152000	141882950	5360	5360	5360	5360	0
285	20240910	151900	141882950	5360	5290	5360	5280	230
286	20240910	151800	140656800	5350	5350	5350	5350	0
287	20240910	151700	140656800	5350	5350	5350	5350	0
288	20240910	151600	140656800	5350	5350	5350	5350	0
289	20240910	151500	140656800	5350	5350	5350	5350	0
290	20240910	151400	140656800	5350	5350	5350	5350	0
291	20240910	151300	140656800	5350	5320	5350	5280	120
292	20240910	151200	140022260	5320	5320	5320	5320	0
293	20240910	151100	140022260	5320	5320	5320	5320	1
294	20240910	151000	140016940	5330	5330	5330	5330	0
295	20240910	150900	140016940	5330	5330	5330	5330	0
296	20240910	150800	140016940	5330	5290	5330	5280	110
297	20240910	150700	139435970	5350	5320	5350	5320	117
298	20240910	150600	138812880	5320	5280	5320	5280	119
299	20240910	150500	138184160	5280	5280	5280	5280	0
300	20240910	150400	138184160	5280	5300	5300	5280	268
301	20240910	150300	136768980	5330	5330	5330	5330	0
302	20240910	150200	136768980	5330	5330	5330	5330	0
303	20240910	150100	136768980	5330	5330	5330	5330	0
304	20240910	150000	136768980	5330	5330	5330	5330	4
305	20240910	145900	136747660	5330	5310	5330	5310	13
306	20240910	145800	136678590	5330	5330	5330	5330	10
307	20240910	145700	136625290	5360	5360	5360	5360	0
308	20240910	145600	136625290	5360	5320	5360	5280	23
309	20240910	145500	136503230	5370	5350	5390	5260	164
310	20240910	145400	135626030	5360	5300	5360	5240	453
311	20240910	145300	133214740	5320	5260	5320	5260	500
312	20240910	145200	130576140	5270	5270	5270	5270	0
313	20240910	145100	130576140	5270	5270	5270	5270	0
314	20240910	145000	130576140	5270	5270	5270	5270	0
315	20240910	144900	130576140	5270	5270	5270	5270	0
316	20240910	144800	130576140	5270	5270	5270	5270	2
317	20240910	144700	130565600	5310	5310	5310	5310	0
318	20240910	144600	130565600	5310	5310	5310	5310	0
319	20240910	144500	130565600	5310	5240	5310	5220	262
320	20240910	144400	129184190	5290	5250	5290	5250	907
321	20240910	144300	124416320	5210	5210	5210	5210	0
322	20240910	144200	124416320	5210	5210	5210	5210	0
323	20240910	144100	124416320	5210	5210	5210	5210	0
324	20240910	144000	124416320	5210	5210	5210	5210	0
325	20240910	143900	124416320	5210	5210	5210	5210	0
326	20240910	143800	124416320	5210	5210	5210	5210	0
327	20240910	143700	124416320	5210	5210	5210	5210	0
328	20240910	143600	124416320	5210	5210	5210	5210	0
329	20240910	143500	124416320	5210	5260	5260	5210	2
330	20240910	143400	124405850	5260	5240	5260	5240	88
331	20240910	143300	123944630	5210	5210	5210	5210	10
332	20240910	143200	123892530	5240	5240	5240	5240	0
333	20240910	143100	123892530	5240	5240	5240	5240	0
334	20240910	143000	123892530	5240	5240	5240	5240	0
335	20240910	142900	123892530	5240	5240	5240	5240	20
336	20240910	142800	123787730	5240	5240	5240	5240	0
337	20240910	142700	123787730	5240	5240	5240	5240	0
338	20240910	142600	123787730	5240	5240	5240	5240	1
339	20240910	142500	123782490	5200	5200	5200	5200	0
340	20240910	142400	123782490	5200	5200	5200	5200	0
341	20240910	142300	123782490	5200	5240	5240	5200	2
342	20240910	142200	123772050	5220	5220	5220	5220	3
343	20240910	142100	123756390	5220	5220	5220	5220	140
344	20240910	142000	123025590	5200	5200	5200	5200	0
345	20240910	141900	123025590	5200	5200	5200	5200	142
346	20240910	141800	122287190	5220	5220	5220	5220	10
347	20240910	141700	122234990	5220	5220	5220	5220	0
348	20240910	141600	122234990	5220	5220	5220	5220	0
349	20240910	141500	122234990	5220	5220	5220	5220	21
350	20240910	141400	122125370	5220	5220	5220	5220	2
351	20240910	141300	122114930	5220	5220	5220	5220	0
352	20240910	141200	122114930	5220	5220	5220	5220	0
353	20240910	141100	122114930	5220	5220	5220	5220	0
354	20240910	141000	122114930	5220	5220	5220	5220	1
355	20240910	140900	122109710	5220	5220	5220	5220	0
356	20240910	140800	122109710	5220	5220	5220	5220	0
357	20240910	140700	122109710	5220	5220	5220	5220	0
358	20240910	140600	122109710	5220	5220	5220	5220	2
359	20240910	140500	122099270	5200	5210	5220	5200	59
360	20240910	140400	121791650	5220	5200	5220	5200	102
361	20240910	140300	121261210	5210	5240	5240	5210	154
362	20240910	140200	120457370	5210	5210	5210	5210	0
363	20240910	140100	120457370	5210	5240	5240	5210	112
364	20240910	140000	119873760	5220	5220	5220	5220	0
365	20240910	135900	119873760	5220	5220	5220	5220	10
366	20240910	135800	119821560	5210	5220	5220	5210	325
367	20240910	135700	118128260	5250	5250	5250	5250	0
368	20240910	135600	118128260	5250	5250	5250	5250	130
369	20240910	135500	117445760	5250	5250	5250	5250	0
370	20240910	135400	117445760	5250	5250	5250	5250	1
371	20240910	135300	117440510	5250	5250	5250	5250	0
372	20240910	135200	117440510	5250	5250	5250	5250	0
373	20240910	135100	117440510	5250	5250	5250	5250	0
374	20240910	135000	117440510	5250	5250	5250	5250	4
375	20240910	134900	117419510	5240	5240	5240	5240	0
376	20240910	134800	117419510	5240	5240	5240	5240	1
377	20240910	134700	117414270	5240	5240	5240	5240	0
378	20240910	134600	117414270	5240	5240	5240	5240	0
379	20240910	134500	117414270	5240	5240	5240	5240	0
380	20240910	134400	117414270	5240	5240	5240	5240	0
381	20240910	134300	117414270	5240	5240	5240	5240	0
382	20240910	134200	117414270	5240	5240	5240	5240	1
383	20240910	134100	117409030	5240	5210	5240	5210	2
384	20240910	134000	117398580	5230	5230	5230	5230	1
385	20240910	133900	117393350	5250	5230	5250	5220	3085
386	20240910	133800	101263980	5250	5250	5250	5250	0
387	20240910	133700	101263980	5250	5250	5250	5250	0
388	20240910	133600	101263980	5250	5250	5250	5250	1
389	20240910	133500	101258730	5250	5250	5250	5250	0
390	20240910	133400	101258730	5250	5250	5250	5250	0
391	20240910	133300	101258730	5250	5250	5250	5250	0
392	20240910	133200	101258730	5250	5250	5250	5250	1
393	20240910	133100	101253480	5250	5250	5250	5250	1
394	20240910	133000	101248230	5260	5260	5260	5260	0
395	20240910	132900	101248230	5260	5260	5260	5260	0
396	20240910	132800	101248230	5260	5260	5260	5260	0
397	20240910	132700	101248230	5260	5260	5260	5260	0
398	20240910	132600	101248230	5260	5260	5260	5260	0
399	20240910	132500	101248230	5260	5260	5260	5260	0
400	20240910	132400	101248230	5260	5260	5260	5260	0
401	20240910	132300	101248230	5260	5260	5260	5260	0
402	20240910	132200	101248230	5260	5260	5260	5260	0
403	20240910	132100	101248230	5260	5260	5260	5260	0
404	20240910	132000	101248230	5260	5260	5260	5260	0
405	20240910	131900	101248230	5260	5260	5260	5260	0
406	20240910	131800	101248230	5260	5260	5260	5260	0
407	20240910	131700	101248230	5260	5260	5260	5260	0
408	20240910	131600	101248230	5260	5260	5260	5260	0
409	20240910	131500	101248230	5260	5260	5260	5260	0
410	20240910	131400	101248230	5260	5240	5260	5240	130
411	20240910	131300	100566950	5230	5230	5230	5230	0
412	20240910	131200	100566950	5230	5230	5230	5230	0
413	20240910	131100	100566950	5230	5230	5230	5230	614
414	20240910	131000	97355730	5250	5250	5250	5250	2
415	20240910	130900	97345230	5240	5240	5240	5240	0
416	20240910	130800	97345230	5240	5240	5240	5240	466
417	20240910	130700	94903390	5260	5260	5260	5260	0
418	20240910	130600	94903390	5260	5260	5260	5260	0
419	20240910	130500	94903390	5260	5260	5260	5260	0
420	20240910	130400	94903390	5260	5260	5260	5260	0
421	20240910	130300	94903390	5260	5260	5260	5260	0
422	20240910	130200	94903390	5260	5260	5260	5260	0
423	20240910	130100	94903390	5260	5260	5260	5260	9
424	20240910	130000	94856050	5240	5240	5240	5240	0
425	20240910	125900	94856050	5240	5240	5240	5240	0
426	20240910	125800	94856050	5240	5240	5240	5240	0
427	20240910	125700	94856050	5240	5240	5240	5240	0
428	20240910	125600	94856050	5240	5240	5240	5240	0
429	20240910	125500	94856050	5240	5260	5260	5240	169
430	20240910	125400	93970350	5240	5240	5240	5240	0
431	20240910	125300	93970350	5240	5240	5240	5240	100
432	20240910	125200	93446350	5240	5240	5240	5240	0
433	20240910	125100	93446350	5240	5240	5240	5240	0
434	20240910	125000	93446350	5240	5240	5240	5240	0
435	20240910	124900	93446350	5240	5240	5240	5240	0
436	20240910	124800	93446350	5240	5240	5240	5240	101
437	20240910	124700	92917110	5240	5240	5240	5240	0
438	20240910	124600	92917110	5240	5240	5240	5240	0
439	20240910	124500	92917110	5240	5240	5240	5240	0
440	20240910	124400	92917110	5240	5240	5240	5240	0
441	20240910	124300	92917110	5240	5240	5240	5240	0
442	20240910	124200	92917110	5240	5240	5240	5240	0
443	20240910	124100	92917110	5240	5240	5240	5240	50
444	20240910	124000	92655110	5240	5240	5240	5240	0
445	20240910	123900	92655110	5240	5240	5240	5240	0
446	20240910	123800	92655110	5240	5260	5260	5240	189
447	20240910	123700	91663970	5270	5270	5270	5270	0
448	20240910	123600	91663970	5270	5270	5270	5270	0
449	20240910	123500	91663970	5270	5270	5270	5270	1
450	20240910	123400	91658700	5250	5250	5250	5250	0
451	20240910	123300	91658700	5250	5250	5250	5250	0
452	20240910	123200	91658700	5250	5250	5250	5250	156
453	20240910	123100	90839700	5240	5240	5240	5240	0
454	20240910	123000	90839700	5240	5240	5240	5240	0
455	20240910	122900	90839700	5240	5240	5240	5240	0
456	20240910	122800	90839700	5240	5240	5240	5240	0
457	20240910	122700	90839700	5240	5240	5240	5240	0
458	20240910	122600	90839700	5240	5240	5240	5240	20
459	20240910	122500	90734900	5230	5230	5230	5230	0
460	20240910	122400	90734900	5230	5230	5230	5230	0
461	20240910	122300	90734900	5230	5230	5230	5230	0
462	20240910	122200	90734900	5230	5230	5230	5230	0
463	20240910	122100	90734900	5230	5230	5230	5230	0
464	20240910	122000	90734900	5230	5260	5260	5230	2364
465	20240910	121900	78346100	5270	5270	5270	5270	0
466	20240910	121800	78346100	5270	5270	5270	5270	0
467	20240910	121700	78346100	5270	5270	5270	5270	0
468	20240910	121600	78346100	5270	5270	5270	5270	0
469	20240910	121500	78346100	5270	5270	5270	5270	0
470	20240910	121400	78346100	5270	5270	5270	5270	0
471	20240910	121300	78346100	5270	5270	5270	5270	0
472	20240910	121200	78346100	5270	5270	5270	5270	0
473	20240910	121100	78346100	5270	5270	5270	5270	0
474	20240910	121000	78346100	5270	5270	5270	5270	0
475	20240910	120900	78346100	5270	5270	5270	5270	0
476	20240910	120800	78346100	5270	5270	5270	5270	0
477	20240910	120700	78346100	5270	5270	5270	5270	0
478	20240910	120600	78346100	5270	5270	5270	5270	5
479	20240910	120500	78319750	5280	5280	5280	5280	0
480	20240910	120400	78319750	5280	5280	5280	5280	0
481	20240910	120300	78319750	5280	5280	5280	5280	0
482	20240910	120200	78319750	5280	5280	5280	5280	0
483	20240910	120100	78319750	5280	5280	5280	5280	0
484	20240910	120000	78319750	5280	5280	5280	5280	0
485	20240910	115900	78319750	5280	5280	5280	5280	0
486	20240910	115800	78319750	5280	5280	5280	5280	0
487	20240910	115700	78319750	5280	5280	5280	5280	0
488	20240910	115600	78319750	5280	5280	5280	5280	0
489	20240910	115500	78319750	5280	5280	5280	5280	0
490	20240910	115400	78319750	5280	5280	5280	5280	0
491	20240910	115300	78319750	5280	5280	5280	5280	0
492	20240910	115200	78319750	5280	5280	5280	5280	0
493	20240910	115100	78319750	5280	5280	5280	5280	0
494	20240910	115000	78319750	5280	5280	5280	5280	0
495	20240910	114900	78319750	5280	5280	5280	5280	0
496	20240910	114800	78319750	5280	5280	5280	5280	0
497	20240910	114700	78319750	5280	5280	5280	5280	0
498	20240910	114600	78319750	5280	5280	5280	5280	0
499	20240910	114500	78319750	5280	5280	5280	5280	0
500	20240910	114400	78319750	5280	5280	5280	5280	0
501	20240910	114300	78319750	5280	5280	5280	5280	0
502	20240910	114200	78319750	5280	5280	5280	5280	0
503	20240910	114100	78319750	5280	5280	5280	5280	0
504	20240910	114000	78319750	5280	5280	5280	5280	0
505	20240910	113900	78319750	5280	5280	5280	5280	10
506	20240910	113800	78266950	5280	5280	5280	5280	0
507	20240910	113700	78266950	5280	5280	5280	5280	0
508	20240910	113600	78266950	5280	5280	5280	5280	0
509	20240910	113500	78266950	5280	5280	5280	5280	0
510	20240910	113400	78266950	5280	5280	5280	5280	0
511	20240910	113300	78266950	5280	5280	5280	5280	0
512	20240910	113200	78266950	5280	5280	5280	5280	19
513	20240910	113100	78166630	5280	5280	5280	5280	1
514	20240910	113000	78161350	5280	5280	5280	5280	0
515	20240910	112900	78161350	5280	5250	5280	5250	2
516	20240910	112800	78150820	5250	5250	5250	5250	0
517	20240910	112700	78150820	5250	5250	5250	5250	0
518	20240910	112600	78150820	5250	5250	5250	5250	0
519	20240910	112500	78150820	5250	5260	5260	5250	243
520	20240910	112400	76875010	5260	5260	5260	5260	0
521	20240910	112300	76875010	5260	5260	5260	5260	0
522	20240910	112200	76875010	5260	5260	5260	5260	1
523	20240910	112100	76869750	5310	5250	5310	5250	740
524	20240910	112000	72984520	5310	5310	5310	5310	0
525	20240910	111900	72984520	5310	5310	5310	5310	0
526	20240910	111800	72984520	5310	5310	5310	5310	0
527	20240910	111700	72984520	5310	5310	5310	5310	0
528	20240910	111600	72984520	5310	5280	5310	5280	15
529	20240910	111500	72905210	5310	5310	5310	5310	0
530	20240910	111400	72905210	5310	5310	5310	5310	0
531	20240910	111300	72905210	5310	5310	5310	5310	0
532	20240910	111200	72905210	5310	5310	5310	5310	0
533	20240910	111100	72905210	5310	5310	5310	5310	0
534	20240910	111000	72905210	5310	5310	5310	5310	0
535	20240910	110900	72905210	5310	5310	5310	5310	0
536	20240910	110800	72905210	5310	5310	5310	5310	0
537	20240910	110700	72905210	5310	5310	5310	5310	0
538	20240910	110600	72905210	5310	5310	5310	5310	0
539	20240910	110500	72905210	5310	5260	5310	5260	325
540	20240910	110400	71195610	5310	5310	5310	5310	2
541	20240910	110300	71184990	5280	5280	5280	5280	0
542	20240910	110200	71184990	5280	5280	5280	5280	0
543	20240910	110100	71184990	5280	5280	5280	5280	300
544	20240910	110000	69600990	5310	5310	5310	5310	0
545	20240910	105900	69600990	5310	5310	5310	5310	0
546	20240910	105800	69600990	5310	5310	5310	5310	0
547	20240910	105700	69600990	5310	5310	5310	5310	0
548	20240910	105600	69600990	5310	5310	5310	5310	2
549	20240910	105500	69590370	5260	5300	5330	5260	17
550	20240910	105400	69500240	5330	5330	5330	5330	0
551	20240910	105300	69500240	5330	5330	5330	5330	0
552	20240910	105200	69500240	5330	5300	5330	5300	6
553	20240910	105100	69468290	5330	5330	5330	5330	0
554	20240910	105000	69468290	5330	5300	5330	5300	102
555	20240910	104900	68924720	5250	5250	5250	5250	0
556	20240910	104800	68924720	5250	5330	5330	5250	6
557	20240910	104700	68892950	5330	5330	5330	5330	0
558	20240910	104600	68892950	5330	5330	5330	5330	0
559	20240910	104500	68892950	5330	5330	5330	5330	6
560	20240910	104400	68860970	5330	5330	5330	5330	0
561	20240910	104300	68860970	5330	5330	5330	5330	0
562	20240910	104200	68860970	5330	5290	5330	5260	83
563	20240910	104100	68421360	5300	5300	5300	5300	2
564	20240910	104000	68410760	5300	5300	5300	5300	0
565	20240910	103900	68410760	5300	5300	5300	5300	0
566	20240910	103800	68410760	5300	5300	5300	5300	0
567	20240910	103700	68410760	5300	5270	5300	5250	1355
568	20240910	103600	61280640	5280	5280	5280	5280	4
569	20240910	103500	61259520	5310	5310	5310	5310	0
570	20240910	103400	61259520	5310	5310	5310	5310	0
571	20240910	103300	61259520	5310	5310	5310	5310	1
572	20240910	103200	61254210	5270	5270	5270	5270	0
573	20240910	103100	61254210	5270	5270	5270	5270	0
574	20240910	103000	61254210	5270	5270	5270	5270	0
575	20240910	102900	61254210	5270	5270	5270	5270	0
576	20240910	102800	61254210	5270	5280	5280	5270	500
577	20240910	102700	58617010	5310	5310	5310	5310	26
578	20240910	102600	58478950	5300	5300	5300	5300	7
579	20240910	102500	58441850	5300	5300	5300	5300	13
580	20240910	102400	58372950	5300	5300	5300	5300	0
581	20240910	102300	58372950	5300	5300	5300	5300	2
582	20240910	102200	58362350	5280	5280	5280	5280	0
583	20240910	102100	58362350	5280	5280	5280	5280	0
584	20240910	102000	58362350	5280	5280	5280	5280	0
585	20240910	101900	58362350	5280	5280	5280	5280	33
586	20240910	101800	58188110	5290	5290	5290	5290	19
587	20240910	101700	58087600	5330	5330	5330	5330	0
588	20240910	101600	58087600	5330	5330	5330	5330	0
589	20240910	101500	58087600	5330	5330	5330	5330	2
590	20240910	101400	58076940	5300	5310	5310	5300	872
591	20240910	101300	53454870	5330	5330	5330	5330	0
592	20240910	101200	53454870	5330	5330	5330	5330	0
593	20240910	101100	53454870	5330	5330	5330	5330	0
594	20240910	101000	53454870	5330	5330	5330	5330	2
595	20240910	100900	53444210	5340	5340	5340	5340	0
596	20240910	100800	53444210	5340	5340	5340	5340	0
597	20240910	100700	53444210	5340	5330	5340	5300	55
598	20240910	100600	53150870	5330	5330	5330	5330	27
599	20240910	100500	53006960	5320	5310	5320	5310	6
600	20240910	100400	52975090	5310	5300	5310	5300	273
601	20240910	100300	51528180	5300	5300	5300	5300	955
602	20240910	100200	46466680	5260	5260	5260	5260	50
603	20240910	100100	46203680	5260	5280	5300	5260	730
604	20240910	100000	42340680	5300	5300	5300	5300	0
605	20240910	095900	42340680	5300	5300	5300	5300	2
606	20240910	095800	42330080	5280	5280	5280	5280	0
607	20240910	095700	42330080	5280	5280	5280	5280	0
608	20240910	095600	42330080	5280	5280	5280	5280	0
609	20240910	095500	42330080	5280	5290	5290	5280	104
610	20240910	095400	41780020	5290	5290	5290	5290	0
611	20240910	095300	41780020	5290	5290	5290	5290	1
612	20240910	095200	41774730	5290	5290	5290	5290	30
613	20240910	095100	41616030	5300	5300	5300	5300	0
614	20240910	095000	41616030	5300	5300	5300	5270	264
615	20240910	094900	40217490	5300	5300	5300	5300	591
616	20240910	094800	37085190	5300	5290	5300	5290	38
617	20240910	094700	36883890	5300	5300	5300	5300	0
618	20240910	094600	36883890	5300	5300	5300	5300	0
619	20240910	094500	36883890	5300	5300	5300	5300	0
620	20240910	094400	36883890	5300	5300	5300	5300	0
621	20240910	094300	36883890	5300	5300	5300	5300	0
622	20240910	094200	36883890	5300	5300	5300	5300	0
623	20240910	094100	36883890	5300	5280	5300	5250	240
624	20240910	094000	35616820	5240	5240	5240	5240	0
625	20240910	093900	35616820	5240	5240	5240	5240	0
626	20240910	093800	35616820	5240	5240	5240	5240	0
627	20240910	093700	35616820	5240	5240	5240	5240	0
628	20240910	093600	35616820	5240	5240	5240	5240	0
629	20240910	093500	35616820	5240	5250	5250	5240	100
630	20240910	093400	35092720	5240	5240	5240	5240	0
631	20240910	093300	35092720	5240	5240	5240	5240	0
632	20240910	093200	35092720	5240	5250	5250	5240	103
633	20240910	093100	34552990	5300	5300	5300	5300	0
634	20240910	093000	34552990	5300	5300	5300	5300	0
635	20240910	092900	34552990	5300	5300	5300	5300	0
636	20240910	092800	34552990	5300	5300	5300	5300	0
637	20240910	092700	34552990	5300	5300	5300	5300	0
638	20240910	092600	34552990	5300	5280	5300	5280	5
639	20240910	092500	34526530	5270	5270	5270	5270	0
640	20240910	092400	34526530	5270	5270	5270	5270	193
641	20240910	092300	33509420	5260	5260	5260	5260	2
642	20240910	092200	33498900	5230	5230	5230	5230	0
643	20240910	092100	33498900	5230	5230	5230	5230	24
644	20240910	092000	33373380	5230	5240	5240	5230	1551
645	20240910	091900	25252090	5270	5270	5270	5270	0
646	20240910	091800	25252090	5270	5270	5270	5270	0
647	20240910	091700	25252090	5270	5270	5270	5270	0
648	20240910	091600	25252090	5270	5270	5270	5270	2
649	20240910	091500	25241550	5230	5230	5230	5230	0
650	20240910	091400	25241550	5230	5250	5250	5230	752
651	20240910	091300	21296160	5250	5260	5260	5250	262
652	20240910	091200	19920400	5270	5280	5280	5270	1183
653	20240910	091100	13683460	5330	5330	5330	5330	0
654	20240910	091000	13683460	5330	5330	5330	5330	0
655	20240910	090900	13683460	5330	5330	5330	5330	0
656	20240910	090800	13683460	5330	5330	5330	5330	0
657	20240910	090700	13683460	5330	5330	5330	5330	0
658	20240910	090600	13683460	5330	5290	5330	5290	57
659	20240910	090500	13380740	5300	5340	5340	5300	1079
660	20240910	090400	7621860	5360	5360	5360	5360	0
661	20240910	090300	7621860	5360	5360	5360	5360	2
662	20240910	090200	7611140	5320	5330	5330	5320	698
663	20240910	090100	3891480	5370	5370	5370	5370	0
664	20240910	090000	3891480	5370	5340	5370	5310	729