KissMeData/119850/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201100	263126320	5300	5300	5300	5300	1604
3	20240910	201000	263126320	5300	5300	5300	5300	0
4	20240910	200900	263126320	5300	5300	5300	5300	0
5	20240910	200800	263126320	5300	5300	5300	5300	0
6	20240910	200700	263126320	5300	5300	5300	5300	0
7	20240910	200600	263126320	5300	5300	5300	5300	0
8	20240910	200500	263126320	5300	5300	5300	5300	0
9	20240910	200400	263126320	5300	5300	5300	5300	0
10	20240910	200300	263126320	5300	5300	5300	5300	0
11	20240910	200200	263126320	5300	5300	5300	5300	0
12	20240910	200100	263126320	5300	5300	5300	5300	0
13	20240910	200000	263126320	5300	5300	5300	5300	0
14	20240910	195900	263126320	5300	5300	5300	5300	0
15	20240910	195800	263126320	5300	5300	5300	5300	0
16	20240910	195700	263126320	5300	5300	5300	5300	0
17	20240910	195600	263126320	5300	5300	5300	5300	0
18	20240910	195500	263126320	5300	5300	5300	5300	0
19	20240910	195400	263126320	5300	5300	5300	5300	0
20	20240910	195300	263126320	5300	5300	5300	5300	0
21	20240910	195200	263126320	5300	5300	5300	5300	0
22	20240910	195100	263126320	5300	5300	5300	5300	0
23	20240910	195000	263126320	5300	5300	5300	5300	0
24	20240910	194900	263126320	5300	5300	5300	5300	0
25	20240910	194800	263126320	5300	5300	5300	5300	0
26	20240910	194700	263126320	5300	5300	5300	5300	0
27	20240910	194600	263126320	5300	5300	5300	5300	0
28	20240910	194500	263126320	5300	5300	5300	5300	0
29	20240910	194400	263126320	5300	5300	5300	5300	0
30	20240910	194300	263126320	5300	5300	5300	5300	0
31	20240910	194200	263126320	5300	5300	5300	5300	0
32	20240910	194100	263126320	5300	5300	5300	5300	1604
33	20240910	194000	263126320	5300	5300	5300	5300	0
34	20240910	193900	263126320	5300	5300	5300	5300	0
35	20240910	193800	263126320	5300	5300	5300	5300	0
36	20240910	193700	263126320	5300	5300	5300	5300	0
37	20240910	193600	263126320	5300	5300	5300	5300	0
38	20240910	193500	263126320	5300	5300	5300	5300	0
39	20240910	193400	263126320	5300	5300	5300	5300	0
40	20240910	193300	263126320	5300	5300	5300	5300	0
41	20240910	193200	263126320	5300	5300	5300	5300	0
42	20240910	193100	263126320	5300	5300	5300	5300	0
43	20240910	193000	263126320	5300	5300	5300	5300	0
44	20240910	192900	263126320	5300	5300	5300	5300	0
45	20240910	192800	263126320	5300	5300	5300	5300	0
46	20240910	192700	263126320	5300	5300	5300	5300	0
47	20240910	192600	263126320	5300	5300	5300	5300	0
48	20240910	192500	263126320	5300	5300	5300	5300	0
49	20240910	192400	263126320	5300	5300	5300	5300	0
50	20240910	192300	263126320	5300	5300	5300	5300	0
51	20240910	192200	263126320	5300	5300	5300	5300	0
52	20240910	192100	263126320	5300	5300	5300	5300	0
53	20240910	192000	263126320	5300	5300	5300	5300	0
54	20240910	191900	263126320	5300	5300	5300	5300	0
55	20240910	191800	263126320	5300	5300	5300	5300	0
56	20240910	191700	263126320	5300	5300	5300	5300	0
57	20240910	191600	263126320	5300	5300	5300	5300	0
58	20240910	191500	263126320	5300	5300	5300	5300	0
59	20240910	191400	263126320	5300	5300	5300	5300	0
60	20240910	191300	263126320	5300	5300	5300	5300	0
61	20240910	191200	263126320	5300	5300	5300	5300	0
62	20240910	191100	263126320	5300	5300	5300	5300	1604
63	20240910	191000	263126320	5300	5300	5300	5300	0
64	20240910	190900	263126320	5300	5300	5300	5300	0
65	20240910	190800	263126320	5300	5300	5300	5300	0
66	20240910	190700	263126320	5300	5300	5300	5300	0
67	20240910	190600	263126320	5300	5300	5300	5300	0
68	20240910	190500	263126320	5300	5300	5300	5300	0
69	20240910	190400	263126320	5300	5300	5300	5300	0
70	20240910	190300	263126320	5300	5300	5300	5300	0
71	20240910	190200	263126320	5300	5300	5300	5300	0
72	20240910	190100	263126320	5300	5300	5300	5300	0
73	20240910	190000	263126320	5300	5300	5300	5300	0
74	20240910	185900	263126320	5300	5300	5300	5300	0
75	20240910	185800	263126320	5300	5300	5300	5300	0
76	20240910	185700	263126320	5300	5300	5300	5300	0
77	20240910	185600	263126320	5300	5300	5300	5300	0
78	20240910	185500	263126320	5300	5300	5300	5300	0
79	20240910	185400	263126320	5300	5300	5300	5300	0
80	20240910	185300	263126320	5300	5300	5300	5300	0
81	20240910	185200	263126320	5300	5300	5300	5300	0
82	20240910	185100	263126320	5300	5300	5300	5300	0
83	20240910	185000	263126320	5300	5300	5300	5300	0
84	20240910	184900	263126320	5300	5300	5300	5300	0
85	20240910	184800	263126320	5300	5300	5300	5300	0
86	20240910	184700	263126320	5300	5300	5300	5300	0
87	20240910	184600	263126320	5300	5300	5300	5300	0
88	20240910	184500	263126320	5300	5300	5300	5300	0
89	20240910	184400	263126320	5300	5300	5300	5300	0
90	20240910	184300	263126320	5300	5300	5300	5300	0
91	20240910	184200	263126320	5300	5300	5300	5300	0
92	20240910	184100	263126320	5300	5300	5300	5300	1604
93	20240910	184000	263126320	5300	5300	5300	5300	0
94	20240910	183900	263126320	5300	5300	5300	5300	0
95	20240910	183800	263126320	5300	5300	5300	5300	0
96	20240910	183700	263126320	5300	5300	5300	5300	0
97	20240910	183600	263126320	5300	5300	5300	5300	0
98	20240910	183500	263126320	5300	5300	5300	5300	0
99	20240910	183400	263126320	5300	5300	5300	5300	0
100	20240910	183300	263126320	5300	5300	5300	5300	0
101	20240910	183200	263126320	5300	5300	5300	5300	0
102	20240910	183100	263126320	5300	5300	5300	5300	0
103	20240910	183000	263126320	5300	5300	5300	5300	0
104	20240910	182900	263126320	5300	5300	5300	5300	0
105	20240910	182800	263126320	5300	5300	5300	5300	0
106	20240910	182700	263126320	5300	5300	5300	5300	0
107	20240910	182600	263126320	5300	5300	5300	5300	0
108	20240910	182500	263126320	5300	5300	5300	5300	0
109	20240910	182400	263126320	5300	5300	5300	5300	0
110	20240910	182300	263126320	5300	5300	5300	5300	0
111	20240910	182200	263126320	5300	5300	5300	5300	0
112	20240910	182100	263126320	5300	5300	5300	5300	0
113	20240910	182000	263126320	5300	5300	5300	5300	0
114	20240910	181900	263126320	5300	5300	5300	5300	0
115	20240910	181800	263126320	5300	5300	5300	5300	0
116	20240910	181700	263126320	5300	5300	5300	5300	0
117	20240910	181600	263126320	5300	5300	5300	5300	0
118	20240910	181500	263126320	5300	5300	5300	5300	0
119	20240910	181400	263126320	5300	5300	5300	5300	0
120	20240910	181300	263126320	5300	5300	5300	5300	0
121	20240910	181200	263126320	5300	5300	5300	5300	0
122	20240910	181100	263126320	5300	5300	5300	5300	1604
123	20240910	181000	263126320	5300	5300	5300	5300	0
124	20240910	180900	263126320	5300	5300	5300	5300	0
125	20240910	180800	263126320	5300	5300	5300	5300	0
126	20240910	180700	263126320	5300	5300	5300	5300	0
127	20240910	180600	263126320	5300	5300	5300	5300	0
128	20240910	180500	263126320	5300	5300	5300	5300	0
129	20240910	180400	263126320	5300	5300	5300	5300	0
130	20240910	180300	263126320	5300	5300	5300	5300	0
131	20240910	180200	263126320	5300	5300	5300	5300	0
132	20240910	180100	263126320	5300	5300	5300	5300	0
133	20240910	180000	263126320	5300	5300	5300	5300	0
134	20240910	175900	263126320	5300	5300	5300	5300	0
135	20240910	175800	263126320	5300	5300	5300	5300	0
136	20240910	175700	263126320	5300	5300	5300	5300	0
137	20240910	175600	263126320	5300	5300	5300	5300	0
138	20240910	175500	263126320	5300	5300	5300	5300	0
139	20240910	175400	263126320	5300	5300	5300	5300	0
140	20240910	175300	263126320	5300	5300	5300	5300	0
141	20240910	175200	263126320	5300	5300	5300	5300	0
142	20240910	175100	263126320	5300	5300	5300	5300	0
143	20240910	175000	263126320	5300	5300	5300	5300	0
144	20240910	174900	263126320	5300	5300	5300	5300	0
145	20240910	174800	263126320	5300	5300	5300	5300	0
146	20240910	174700	263126320	5300	5300	5300	5300	0
147	20240910	174600	263126320	5300	5300	5300	5300	0
148	20240910	174500	263126320	5300	5300	5300	5300	0
149	20240910	174400	263126320	5300	5300	5300	5300	0
150	20240910	174300	263126320	5300	5300	5300	5300	0
151	20240910	174200	263126320	5300	5300	5300	5300	0
152	20240910	174100	263126320	5300	5300	5300	5300	1604
153	20240910	174000	263126320	5300	5300	5300	5300	0
154	20240910	173900	263126320	5300	5300	5300	5300	0
155	20240910	173800	263126320	5300	5300	5300	5300	0
156	20240910	173700	263126320	5300	5300	5300	5300	0
157	20240910	173600	263126320	5300	5300	5300	5300	0
158	20240910	173500	263126320	5300	5300	5300	5300	0
159	20240910	173400	263126320	5300	5300	5300	5300	0
160	20240910	173300	263126320	5300	5300	5300	5300	0
161	20240910	173200	263126320	5300	5300	5300	5300	0
162	20240910	173100	263126320	5300	5300	5300	5300	0
163	20240910	173000	263126320	5300	5300	5300	5300	0
164	20240910	172900	263126320	5300	5300	5300	5300	0
165	20240910	172800	263126320	5300	5300	5300	5300	0
166	20240910	172700	263126320	5300	5300	5300	5300	0
167	20240910	172600	263126320	5300	5300	5300	5300	0
168	20240910	172500	263126320	5300	5300	5300	5300	0
169	20240910	172400	263126320	5300	5300	5300	5300	0
170	20240910	172300	263126320	5300	5300	5300	5300	0
171	20240910	172200	263126320	5300	5300	5300	5300	0
172	20240910	172100	263126320	5300	5300	5300	5300	0
173	20240910	172000	263126320	5300	5300	5300	5300	0
174	20240910	171900	263126320	5300	5300	5300	5300	0
175	20240910	171800	263126320	5300	5300	5300	5300	0
176	20240910	171700	263126320	5300	5300	5300	5300	0
177	20240910	171600	263126320	5300	5300	5300	5300	0
178	20240910	171500	263126320	5300	5300	5300	5300	0
179	20240910	171400	263126320	5300	5300	5300	5300	0
180	20240910	171300	263126320	5300	5300	5300	5300	0
181	20240910	171200	263126320	5300	5300	5300	5300	0
182	20240910	171100	263126320	5300	5300	5300	5300	1604
183	20240910	171000	263126320	5300	5300	5300	5300	0
184	20240910	170900	263126320	5300	5300	5300	5300	0
185	20240910	170800	263126320	5300	5300	5300	5300	0
186	20240910	170700	263126320	5300	5300	5300	5300	0
187	20240910	170600	263126320	5300	5300	5300	5300	0
188	20240910	170500	263126320	5300	5300	5300	5300	0
189	20240910	170400	263126320	5300	5300	5300	5300	0
190	20240910	170300	263126320	5300	5300	5300	5300	0
191	20240910	170200	263126320	5300	5300	5300	5300	0
192	20240910	170100	263126320	5300	5300	5300	5300	0
193	20240910	170000	263126320	5300	5300	5300	5300	0
194	20240910	165900	263126320	5300	5300	5300	5300	0
195	20240910	165800	263126320	5300	5300	5300	5300	0
196	20240910	165700	263126320	5300	5300	5300	5300	0
197	20240910	165600	263126320	5300	5300	5300	5300	0
198	20240910	165500	263126320	5300	5300	5300	5300	0
199	20240910	165400	263126320	5300	5300	5300	5300	0
200	20240910	165300	263126320	5300	5300	5300	5300	0
201	20240910	165200	263126320	5300	5300	5300	5300	0
202	20240910	165100	263126320	5300	5300	5300	5300	0
203	20240910	165000	263126320	5300	5300	5300	5300	0
204	20240910	164900	263126320	5300	5300	5300	5300	0
205	20240910	164800	263126320	5300	5300	5300	5300	0
206	20240910	164700	263126320	5300	5300	5300	5300	0
207	20240910	164600	263126320	5300	5300	5300	5300	0
208	20240910	164500	263126320	5300	5300	5300	5300	0
209	20240910	164400	263126320	5300	5300	5300	5300	0
210	20240910	164300	263126320	5300	5300	5300	5300	0
211	20240910	164200	263126320	5300	5300	5300	5300	0
212	20240910	164100	263126320	5300	5300	5300	5300	1604
213	20240910	164000	263126320	5300	5300	5300	5300	0
214	20240910	163900	263126320	5300	5300	5300	5300	0
215	20240910	163800	263126320	5300	5300	5300	5300	0
216	20240910	163700	263126320	5300	5300	5300	5300	0
217	20240910	163600	263126320	5300	5300	5300	5300	0
218	20240910	163500	263126320	5300	5300	5300	5300	0
219	20240910	163400	263126320	5300	5300	5300	5300	0
220	20240910	163300	263126320	5300	5300	5300	5300	0
221	20240910	163200	263126320	5300	5300	5300	5300	0
222	20240910	163100	263126320	5300	5300	5300	5300	0
223	20240910	163000	263126320	5300	5300	5300	5300	0
224	20240910	162900	263126320	5300	5300	5300	5300	0
225	20240910	162800	263126320	5300	5300	5300	5300	0
226	20240910	162700	263126320	5300	5300	5300	5300	0
227	20240910	162600	263126320	5300	5300	5300	5300	0
228	20240910	162500	263126320	5300	5300	5300	5300	0
229	20240910	162400	263126320	5300	5300	5300	5300	0
230	20240910	162300	263126320	5300	5300	5300	5300	0
231	20240910	162200	263126320	5300	5300	5300	5300	0
232	20240910	162100	263126320	5300	5300	5300	5300	0
233	20240910	162000	263126320	5300	5300	5300	5300	0
234	20240910	161900	263126320	5300	5300	5300	5300	0
235	20240910	161800	263126320	5300	5300	5300	5300	0
236	20240910	161700	263126320	5300	5300	5300	5300	0
237	20240910	161600	263126320	5300	5300	5300	5300	0
238	20240910	161500	263126320	5300	5300	5300	5300	0
239	20240910	161400	263126320	5300	5300	5300	5300	0
240	20240910	161300	263126320	5300	5300	5300	5300	0
241	20240910	161200	263126320	5300	5300	5300	5300	0
242	20240910	161100	263126320	5300	5300	5300	5300	1604
243	20240910	161000	263126320	5300	5300	5300	5300	0
244	20240910	160900	263126320	5300	5300	5300	5300	0
245	20240910	160800	263126320	5300	5300	5300	5300	0
246	20240910	160700	263126320	5300	5300	5300	5300	0
247	20240910	160600	263126320	5300	5300	5300	5300	0
248	20240910	160500	263126320	5300	5300	5300	5300	0
249	20240910	160400	263126320	5300	5300	5300	5300	0
250	20240910	160300	263126320	5300	5300	5300	5300	0
251	20240910	160200	263126320	5300	5300	5300	5300	0
252	20240910	160100	263126320	5300	5300	5300	5300	0
253	20240910	160000	263126320	5300	5300	5300	5300	0
254	20240910	155900	263126320	5300	5300	5300	5300	0
255	20240910	155800	263126320	5300	5300	5300	5300	0
256	20240910	155700	263126320	5300	5300	5300	5300	0
257	20240910	155600	263126320	5300	5300	5300	5300	0
258	20240910	155500	263126320	5300	5300	5300	5300	0
259	20240910	155400	263126320	5300	5300	5300	5300	0
260	20240910	155300	263126320	5300	5300	5300	5300	0
261	20240910	155200	263126320	5300	5300	5300	5300	0
262	20240910	155100	263126320	5300	5300	5300	5300	0
263	20240910	155000	263126320	5300	5300	5300	5300	0
264	20240910	154900	263126320	5300	5300	5300	5300	0
265	20240910	154800	263126320	5300	5300	5300	5300	0
266	20240910	154700	263126320	5300	5300	5300	5300	0
267	20240910	154600	263126320	5300	5300	5300	5300	0
268	20240910	154500	263126320	5300	5300	5300	5300	0
269	20240910	154400	263126320	5300	5300	5300	5300	0
270	20240910	154300	263126320	5300	5300	5300	5300	0
271	20240910	154200	263126320	5300	5300	5300	5300	0
272	20240910	154100	263126320	5300	5300	5300	5300	1604
273	20240910	154000	263126320	5300	5300	5300	5300	0
274	20240910	153900	263126320	5300	5300	5300	5300	0
275	20240910	153800	263126320	5300	5300	5300	5300	0
276	20240910	153700	263126320	5300	5300	5300	5300	0
277	20240910	153600	263126320	5300	5300	5300	5300	0
278	20240910	153500	263126320	5300	5300	5300	5300	0
279	20240910	153400	263126320	5300	5300	5300	5300	0
280	20240910	153300	263126320	5300	5300	5300	5300	0
281	20240910	153200	263126320	5300	5300	5300	5300	0
282	20240910	153100	263126320	5300	5300	5300	5300	0
283	20240910	153000	263126320	5300	5300	5300	5300	1604
284	20240910	152900	254625120	5340	5340	5340	5340	0
285	20240910	152800	254625120	5340	5340	5340	5340	0
286	20240910	152700	254625120	5340	5340	5340	5340	0
287	20240910	152600	254625120	5340	5340	5340	5340	0
288	20240910	152500	254625120	5340	5340	5340	5340	0
289	20240910	152400	254625120	5340	5340	5340	5340	0
290	20240910	152300	254625120	5340	5340	5340	5340	0
291	20240910	152200	254625120	5340	5340	5340	5340	0
292	20240910	152100	254625120	5340	5340	5340	5340	0
293	20240910	152000	254625120	5340	5340	5340	5340	0
294	20240910	151900	254625120	5340	5340	5340	5340	0
295	20240910	151800	254625120	5340	5340	5340	5340	13
296	20240910	151700	254555700	5340	5310	5340	5310	304
297	20240910	151600	252941430	5310	5310	5310	5310	16
298	20240910	151500	252856470	5310	5310	5310	5310	0
299	20240910	151400	252856470	5310	5340	5340	5310	56
300	20240910	151300	252557580	5350	5350	5350	5350	0
301	20240910	151200	252557580	5350	5320	5350	5300	608
302	20240910	151100	249317910	5310	5310	5310	5310	1787
303	20240910	151000	239828940	5310	5310	5310	5310	15
304	20240910	150900	239749290	5310	5310	5310	5310	164
305	20240910	150800	238878450	5320	5320	5320	5320	50
306	20240910	150700	238612450	5320	5310	5320	5310	202
307	20240910	150600	237537830	5310	5310	5310	5310	0
308	20240910	150500	237537830	5310	5310	5310	5310	0
309	20240910	150400	237537830	5310	5310	5310	5310	10
310	20240910	150300	237484730	5310	5310	5310	5310	0
311	20240910	150200	237484730	5310	5310	5310	5310	0
312	20240910	150100	237484730	5310	5310	5310	5310	0
313	20240910	150000	237484730	5310	5310	5310	5310	4
314	20240910	145900	237463490	5320	5310	5320	5310	87
315	20240910	145800	237000740	5310	5310	5310	5310	0
316	20240910	145700	237000740	5310	5310	5310	5310	2
317	20240910	145600	236990120	5310	5310	5310	5310	21
318	20240910	145500	236878610	5320	5320	5320	5320	1018
319	20240910	145400	231462850	5310	5310	5310	5310	0
320	20240910	145300	231462850	5310	5330	5340	5310	8
321	20240910	145200	231420240	5320	5320	5320	5320	0
322	20240910	145100	231420240	5320	5310	5320	5310	95
323	20240910	145000	230914870	5310	5310	5310	5310	0
324	20240910	144900	230914870	5310	5310	5310	5310	8
325	20240910	144800	230872390	5310	5310	5310	5310	2
326	20240910	144700	230861770	5310	5310	5310	5310	8
327	20240910	144600	230819290	5310	5310	5310	5310	0
328	20240910	144500	230819290	5310	5310	5310	5310	0
329	20240910	144400	230819290	5310	5320	5320	5310	410
330	20240910	144300	228638110	5320	5320	5320	5320	0
331	20240910	144200	228638110	5320	5320	5320	5320	0
332	20240910	144100	228638110	5320	5310	5320	5310	4
333	20240910	144000	228616850	5310	5310	5310	5310	200
334	20240910	143900	227554850	5310	5310	5310	5310	0
335	20240910	143800	227554850	5310	5330	5330	5310	1139
336	20240910	143700	221494000	5350	5350	5350	5350	0
337	20240910	143600	221494000	5350	5350	5350	5350	0
338	20240910	143500	221494000	5350	5350	5350	5350	0
339	20240910	143400	221494000	5350	5350	5350	5350	120
340	20240910	143300	220852000	5340	5340	5340	5340	10
341	20240910	143200	220798600	5340	5350	5350	5340	267
342	20240910	143100	219371820	5350	5350	5350	5350	1
343	20240910	143000	219366470	5340	5340	5340	5340	0
344	20240910	142900	219366470	5340	5340	5340	5340	2
345	20240910	142800	219355790	5340	5340	5340	5340	0
346	20240910	142700	219355790	5340	5340	5340	5340	0
347	20240910	142600	219355790	5340	5340	5340	5340	0
348	20240910	142500	219355790	5340	5340	5340	5340	1
349	20240910	142400	219350450	5340	5340	5340	5340	0
350	20240910	142300	219350450	5340	5340	5340	5340	0
351	20240910	142200	219350450	5340	5340	5340	5340	2
352	20240910	142100	219339770	5340	5340	5340	5340	0
353	20240910	142000	219339770	5340	5340	5340	5340	0
354	20240910	141900	219339770	5340	5340	5340	5340	3
355	20240910	141800	219323750	5340	5340	5340	5340	8
356	20240910	141700	219281030	5340	5340	5340	5340	2
357	20240910	141600	219270350	5330	5330	5330	5330	0
358	20240910	141500	219270350	5330	5330	5330	5330	0
359	20240910	141400	219270350	5330	5330	5330	5330	0
360	20240910	141300	219270350	5330	5320	5330	5320	5
361	20240910	141200	219243710	5320	5320	5320	5320	0
362	20240910	141100	219243710	5320	5320	5320	5320	0
363	20240910	141000	219243710	5320	5320	5320	5320	2
364	20240910	140900	219233070	5330	5330	5330	5330	0
365	20240910	140800	219233070	5330	5330	5330	5330	0
366	20240910	140700	219233070	5330	5330	5330	5330	1
367	20240910	140600	219227740	5320	5320	5320	5320	2
368	20240910	140500	219217100	5320	5320	5320	5320	0
369	20240910	140400	219217100	5320	5320	5320	5320	0
370	20240910	140300	219217100	5320	5320	5320	5320	117
371	20240910	140200	218594660	5330	5330	5330	5330	0
372	20240910	140100	218594660	5330	5330	5330	5330	0
373	20240910	140000	218594660	5330	5340	5340	5330	1083
374	20240910	135900	212818530	5340	5340	5340	5340	0
375	20240910	135800	212818530	5340	5340	5340	5340	0
376	20240910	135700	212818530	5340	5340	5340	5340	2
377	20240910	135600	212807850	5350	5350	5350	5350	0
378	20240910	135500	212807850	5350	5350	5350	5350	0
379	20240910	135400	212807850	5350	5340	5350	5340	22
380	20240910	135300	212690170	5340	5340	5340	5340	0
381	20240910	135200	212690170	5340	5340	5340	5340	0
382	20240910	135100	212690170	5340	5340	5340	5340	2
383	20240910	135000	212679490	5350	5350	5350	5350	6
384	20240910	134900	212647390	5340	5340	5340	5340	0
385	20240910	134800	212647390	5340	5340	5340	5340	72
386	20240910	134700	212262910	5340	5340	5340	5340	2
387	20240910	134600	212252230	5340	5340	5340	5340	0
388	20240910	134500	212252230	5340	5340	5340	5340	0
389	20240910	134400	212252230	5340	5340	5340	5340	1
390	20240910	134300	212246890	5340	5340	5340	5340	0
391	20240910	134200	212246890	5340	5340	5340	5340	0
392	20240910	134100	212246890	5340	5340	5340	5340	2
393	20240910	134000	212236210	5350	5350	5350	5350	1
394	20240910	133900	212230860	5350	5350	5350	5350	0
395	20240910	133800	212230860	5350	5340	5350	5340	344
396	20240910	133700	210391650	5340	5340	5340	5340	201
397	20240910	133600	209318310	5350	5350	5350	5350	0
398	20240910	133500	209318310	5350	5350	5350	5350	0
399	20240910	133400	209318310	5350	5350	5350	5350	500
400	20240910	133300	206643310	5350	5350	5350	5350	0
401	20240910	133200	206643310	5350	5350	5350	5350	0
402	20240910	133100	206643310	5350	5350	5350	5350	187
403	20240910	133000	205642860	5410	5410	5410	5410	0
404	20240910	132900	205642860	5410	5410	5410	5410	0
405	20240910	132800	205642860	5410	5410	5410	5410	0
406	20240910	132700	205642860	5410	5410	5410	5410	0
407	20240910	132600	205642860	5410	5340	5410	5340	3
408	20240910	132500	205626720	5330	5330	5330	5330	2
409	20240910	132400	205616060	5340	5340	5340	5340	1
410	20240910	132300	205610720	5350	5350	5350	5350	0
411	20240910	132200	205610720	5350	5350	5350	5350	0
412	20240910	132100	205610720	5350	5350	5350	5350	0
413	20240910	132000	205610720	5350	5340	5350	5340	2
414	20240910	131900	205600030	5340	5340	5340	5340	1
415	20240910	131800	205594690	5340	5340	5340	5340	0
416	20240910	131700	205594690	5340	5340	5340	5340	20
417	20240910	131600	205487890	5330	5330	5330	5330	0
418	20240910	131500	205487890	5330	5330	5330	5330	0
419	20240910	131400	205487890	5330	5330	5330	5330	573
420	20240910	131300	202433800	5360	5360	5360	5360	0
421	20240910	131200	202433800	5360	5360	5360	5360	1
422	20240910	131100	202428440	5330	5330	5330	5330	0
423	20240910	131000	202428440	5330	5330	5330	5330	0
424	20240910	130900	202428440	5330	5350	5370	5330	2539
425	20240910	130800	188863560	5370	5370	5370	5370	1
426	20240910	130700	188858190	5360	5360	5360	5360	192
427	20240910	130600	187829070	5360	5360	5360	5360	0
428	20240910	130500	187829070	5360	5360	5360	5360	4
429	20240910	130400	187807630	5360	5360	5360	5360	0
430	20240910	130300	187807630	5360	5360	5360	5360	0
431	20240910	130200	187807630	5360	5360	5360	5360	0
432	20240910	130100	187807630	5360	5360	5360	5360	152
433	20240910	130000	186992910	5400	5400	5400	5400	0
434	20240910	125900	186992910	5400	5400	5400	5400	3
435	20240910	125800	186976710	5400	5370	5400	5370	300
436	20240910	125700	185356770	5360	5360	5360	5360	607
437	20240910	125600	182103250	5360	5360	5360	5360	0
438	20240910	125500	182103250	5360	5360	5360	5360	300
439	20240910	125400	180495250	5360	5360	5360	5360	19
440	20240910	125300	180393410	5360	5360	5360	5360	1
441	20240910	125200	180388050	5370	5370	5370	5370	0
442	20240910	125100	180388050	5370	5370	5370	5370	0
443	20240910	125000	180388050	5370	5370	5370	5370	0
444	20240910	124900	180388050	5370	5370	5370	5370	0
445	20240910	124800	180388050	5370	5370	5370	5370	0
446	20240910	124700	180388050	5370	5370	5370	5370	4
447	20240910	124600	180366570	5380	5380	5380	5380	1
448	20240910	124500	180361190	5360	5360	5360	5360	506
449	20240910	124400	177649030	5400	5400	5400	5400	0
450	20240910	124300	177649030	5400	5400	5400	5400	0
451	20240910	124200	177649030	5400	5400	5400	5400	0
452	20240910	124100	177649030	5400	5400	5400	5400	0
453	20240910	124000	177649030	5400	5400	5400	5400	200
454	20240910	123900	176569030	5370	5370	5370	5370	4
455	20240910	123800	176547550	5390	5390	5390	5390	0
456	20240910	123700	176547550	5390	5390	5390	5390	0
457	20240910	123600	176547550	5390	5390	5390	5390	0
458	20240910	123500	176547550	5390	5390	5390	5390	0
459	20240910	123400	176547550	5390	5360	5390	5360	8
460	20240910	123300	176504640	5350	5350	5350	5350	0
461	20240910	123200	176504640	5350	5350	5350	5350	0
462	20240910	123100	176504640	5350	5340	5350	5340	4
463	20240910	123000	176483260	5340	5340	5340	5340	0
464	20240910	122900	176483260	5340	5340	5340	5340	0
465	20240910	122800	176483260	5340	5340	5340	5340	0
466	20240910	122700	176483260	5340	5340	5340	5340	0
467	20240910	122600	176483260	5340	5340	5340	5340	0
468	20240910	122500	176483260	5340	5350	5350	5340	74
469	20240910	122400	176087560	5350	5350	5350	5350	1
470	20240910	122300	176082210	5350	5350	5350	5350	0
471	20240910	122200	176082210	5350	5350	5350	5350	2
472	20240910	122100	176071510	5350	5350	5350	5350	90
473	20240910	122000	175590010	5340	5340	5340	5340	0
474	20240910	121900	175590010	5340	5340	5340	5340	2
475	20240910	121800	175579330	5340	5340	5340	5340	0
476	20240910	121700	175579330	5340	5340	5340	5340	0
477	20240910	121600	175579330	5340	5340	5340	5340	0
478	20240910	121500	175579330	5340	5340	5340	5340	2
479	20240910	121400	175568650	5340	5340	5340	5340	0
480	20240910	121300	175568650	5340	5340	5340	5340	27
481	20240910	121200	175424470	5340	5340	5340	5340	1
482	20240910	121100	175419130	5340	5340	5340	5340	0
483	20240910	121000	175419130	5340	5350	5350	5340	243
484	20240910	120900	174121490	5350	5360	5360	5350	798
485	20240910	120800	169852170	5360	5360	5360	5360	5
486	20240910	120700	169825370	5360	5360	5360	5360	10
487	20240910	120600	169771770	5360	5360	5360	5360	0
488	20240910	120500	169771770	5360	5360	5360	5360	0
489	20240910	120400	169771770	5360	5360	5360	5360	0
490	20240910	120300	169771770	5360	5370	5370	5360	200
491	20240910	120200	168699670	5390	5390	5390	5390	0
492	20240910	120100	168699670	5390	5390	5390	5390	0
493	20240910	120000	168699670	5390	5380	5390	5380	2
494	20240910	115900	168688900	5380	5380	5380	5380	2
495	20240910	115800	168678140	5390	5390	5390	5390	0
496	20240910	115700	168678140	5390	5390	5390	5390	0
497	20240910	115600	168678140	5390	5390	5390	5390	1
498	20240910	115500	168672750	5390	5380	5390	5380	30
499	20240910	115400	168511070	5360	5360	5360	5360	0
500	20240910	115300	168511070	5360	5360	5360	5360	0
501	20240910	115200	168511070	5360	5360	5360	5360	137
502	20240910	115100	167776750	5400	5400	5400	5400	2
503	20240910	115000	167765950	5410	5410	5410	5410	0
504	20240910	114900	167765950	5410	5380	5410	5380	100
505	20240910	114800	167227460	5360	5360	5360	5360	20
506	20240910	114700	167120260	5350	5350	5350	5350	244
507	20240910	114600	165814860	5350	5350	5350	5350	0
508	20240910	114500	165814860	5350	5350	5350	5350	0
509	20240910	114400	165814860	5350	5350	5350	5350	2
510	20240910	114300	165804160	5350	5350	5350	5350	0
511	20240910	114200	165804160	5350	5350	5350	5350	0
512	20240910	114100	165804160	5350	5350	5350	5350	2
513	20240910	114000	165793460	5350	5350	5350	5350	0
514	20240910	113900	165793460	5350	5350	5350	5350	0
515	20240910	113800	165793460	5350	5350	5350	5350	0
516	20240910	113700	165793460	5350	5350	5350	5350	2
517	20240910	113600	165782760	5350	5350	5350	5350	0
518	20240910	113500	165782760	5350	5350	5350	5350	1
519	20240910	113400	165777410	5360	5360	5360	5360	0
520	20240910	113300	165777410	5360	5360	5360	5360	0
521	20240910	113200	165777410	5360	5360	5360	5360	100
522	20240910	113100	165241410	5340	5340	5340	5340	7
523	20240910	113000	165204030	5350	5350	5350	5350	0
524	20240910	112900	165204030	5350	5350	5350	5350	0
525	20240910	112800	165204030	5350	5350	5350	5350	1
526	20240910	112700	165198680	5320	5370	5370	5320	4157
527	20240910	112600	142937280	5380	5380	5380	5380	763
528	20240910	112500	138832340	5390	5390	5390	5390	0
529	20240910	112400	138832340	5390	5390	5390	5390	0
530	20240910	112300	138832340	5390	5390	5390	5390	0
531	20240910	112200	138832340	5390	5390	5390	5390	10
532	20240910	112100	138778440	5410	5410	5410	5410	0
533	20240910	112000	138778440	5410	5410	5410	5410	0
534	20240910	111900	138778440	5410	5410	5410	5410	0
535	20240910	111800	138778440	5410	5410	5410	5410	5
536	20240910	111700	138751390	5400	5400	5400	5400	10
537	20240910	111600	138697390	5390	5390	5390	5390	200
538	20240910	111500	137619390	5410	5410	5410	5410	1
539	20240910	111400	137613980	5390	5390	5390	5390	200
540	20240910	111300	136535980	5410	5410	5410	5410	0
541	20240910	111200	136535980	5410	5410	5410	5410	0
542	20240910	111100	136535980	5410	5410	5410	5410	1
543	20240910	111000	136530570	5420	5420	5420	5420	0
544	20240910	110900	136530570	5420	5390	5420	5390	755
545	20240910	110800	132452930	5420	5420	5420	5420	0
546	20240910	110700	132452930	5420	5420	5420	5420	1
547	20240910	110600	132447510	5390	5440	5440	5390	1022
548	20240910	110500	126933600	5410	5410	5410	5410	170
549	20240910	110400	126013900	5460	5420	5460	5410	721
550	20240910	110300	122110040	5450	5450	5450	5450	0
551	20240910	110200	122110040	5450	5450	5450	5450	0
552	20240910	110100	122110040	5450	5450	5450	5450	0
553	20240910	110000	122110040	5450	5430	5450	5430	23
554	20240910	105900	121984770	5440	5440	5440	5440	0
555	20240910	105800	121984770	5440	5440	5440	5440	0
556	20240910	105700	121984770	5440	5440	5440	5440	0
557	20240910	105600	121984770	5440	5440	5440	5440	0
558	20240910	105500	121984770	5440	5440	5440	5440	0
559	20240910	105400	121984770	5440	5440	5440	5440	0
560	20240910	105300	121984770	5440	5440	5440	5440	1
561	20240910	105200	121979330	5450	5450	5450	5450	500
562	20240910	105100	119254330	5440	5440	5440	5440	15
563	20240910	105000	119172730	5450	5450	5450	5450	0
564	20240910	104900	119172730	5450	5450	5450	5450	500
565	20240910	104800	116447730	5450	5450	5450	5450	1
566	20240910	104700	116442280	5460	5460	5460	5460	200
567	20240910	104600	115350280	5460	5460	5460	5420	52
568	20240910	104500	115066400	5460	5450	5460	5450	102
569	20240910	104400	114510490	5450	5450	5450	5450	0
570	20240910	104300	114510490	5450	5450	5450	5450	70
571	20240910	104200	114128990	5450	5430	5480	5430	847
572	20240910	104100	109520920	5430	5430	5430	5430	70
573	20240910	104000	109140820	5420	5420	5420	5420	0
574	20240910	103900	109140820	5420	5420	5420	5420	0
575	20240910	103800	109140820	5420	5420	5420	5420	4
576	20240910	103700	109119140	5420	5420	5420	5420	0
577	20240910	103600	109119140	5420	5420	5420	5420	0
578	20240910	103500	109119140	5420	5420	5420	5420	16
579	20240910	103400	109032420	5440	5440	5440	5440	800
580	20240910	103300	104680420	5430	5430	5430	5430	2
581	20240910	103200	104669560	5440	5440	5440	5440	0
582	20240910	103100	104669560	5440	5440	5440	5440	500
583	20240910	103000	101949560	5440	5440	5440	5440	0
584	20240910	102900	101949560	5440	5430	5440	5430	134
585	20240910	102800	101220610	5440	5440	5440	5440	0
586	20240910	102700	101220610	5440	5400	5440	5400	2
587	20240910	102600	101209770	5430	5430	5430	5430	40
588	20240910	102500	100992570	5430	5420	5430	5420	10
589	20240910	102400	100938290	5430	5430	5430	5430	0
590	20240910	102300	100938290	5430	5420	5430	5420	302
591	20240910	102200	99298450	5430	5430	5430	5430	0
592	20240910	102100	99298450	5430	5430	5430	5430	1
593	20240910	102000	99293020	5420	5420	5420	5420	50
594	20240910	101900	99022020	5430	5430	5430	5430	0
595	20240910	101800	99022020	5430	5430	5430	5430	0
596	20240910	101700	99022020	5430	5430	5430	5430	5
597	20240910	101600	98994870	5430	5380	5430	5380	56
598	20240910	101500	98693010	5370	5370	5370	5370	1000
599	20240910	101400	93323010	5380	5380	5380	5380	213
600	20240910	101300	92177070	5380	5380	5380	5380	0
601	20240910	101200	92177070	5380	5380	5380	5380	2
602	20240910	101100	92166310	5380	5380	5380	5380	2
603	20240910	101000	92155550	5370	5370	5370	5370	0
604	20240910	100900	92155550	5370	5370	5370	5370	0
605	20240910	100800	92155550	5370	5370	5370	5370	500
606	20240910	100700	89470550	5390	5390	5390	5390	1
607	20240910	100600	89465160	5370	5380	5380	5370	102
608	20240910	100500	88917320	5370	5370	5370	5370	448
609	20240910	100400	86511560	5370	5370	5380	5370	1004
610	20240910	100300	81120070	5380	5380	5380	5380	522
611	20240910	100200	78311710	5390	5390	5390	5390	160
612	20240910	100100	77449310	5390	5390	5390	5390	215
613	20240910	100000	76290460	5390	5390	5390	5390	0
614	20240910	095900	76290460	5390	5390	5390	5390	100
615	20240910	095800	75751460	5390	5390	5390	5390	0
616	20240910	095700	75751460	5390	5400	5400	5390	700
617	20240910	095600	71971510	5440	5390	5440	5390	5
618	20240910	095500	71944500	5400	5410	5440	5400	405
619	20240910	095400	69756920	5410	5390	5410	5390	308
620	20240910	095300	68090880	5390	5400	5400	5390	732
621	20240910	095200	64145300	5410	5410	5410	5410	1
622	20240910	095100	64139890	5410	5410	5420	5410	409
623	20240910	095000	61927130	5420	5420	5420	5420	0
624	20240910	094900	61927130	5420	5410	5420	5410	11
625	20240910	094800	61867610	5410	5410	5410	5410	0
626	20240910	094700	61867610	5410	5410	5410	5410	1
627	20240910	094600	61862200	5400	5400	5400	5400	2
628	20240910	094500	61851400	5410	5410	5410	5410	0
629	20240910	094400	61851400	5410	5410	5410	5410	0
630	20240910	094300	61851400	5410	5390	5410	5390	3
631	20240910	094200	61835210	5400	5400	5400	5400	0
632	20240910	094100	61835210	5400	5400	5400	5400	73
633	20240910	094000	61441010	5410	5410	5410	5410	0
634	20240910	093900	61441010	5410	5410	5410	5410	5
635	20240910	093800	61413960	5390	5380	5390	5380	5
636	20240910	093700	61387030	5380	5380	5380	5380	0
637	20240910	093600	61387030	5380	5380	5380	5380	0
638	20240910	093500	61387030	5380	5390	5390	5380	950
639	20240910	093400	56275090	5420	5420	5420	5420	0
640	20240910	093300	56275090	5420	5420	5420	5420	1
641	20240910	093200	56269670	5430	5430	5430	5430	0
642	20240910	093100	56269670	5430	5430	5430	5430	0
643	20240910	093000	56269670	5430	5400	5430	5390	196
644	20240910	092900	55211330	5430	5430	5430	5430	0
645	20240910	092800	55211330	5430	5420	5430	5420	13
646	20240910	092700	55140760	5390	5390	5390	5390	13
647	20240910	092600	55070690	5390	5390	5390	5390	1900
648	20240910	092500	44829690	5390	5390	5390	5390	5
649	20240910	092400	44802740	5410	5410	5410	5390	324
650	20240910	092300	43049920	5410	5400	5410	5400	7
651	20240910	092200	43012070	5390	5390	5390	5390	40
652	20240910	092100	42796470	5380	5380	5380	5380	0
653	20240910	092000	42796470	5380	5380	5380	5380	0
654	20240910	091900	42796470	5380	5380	5380	5380	374
655	20240910	091800	40784350	5360	5360	5360	5360	0
656	20240910	091700	40784350	5360	5360	5360	5360	113
657	20240910	091600	40178670	5360	5360	5360	5360	12
658	20240910	091500	40114350	5360	5340	5360	5340	13
659	20240910	091400	40044730	5340	5350	5350	5340	432
660	20240910	091300	37737830	5360	5380	5380	5350	657
661	20240910	091200	34218240	5380	5380	5380	5380	1
662	20240910	091100	34212860	5380	5380	5380	5380	2
663	20240910	091000	34202100	5390	5400	5400	5390	231
664	20240910	090900	32956830	5390	5380	5390	5380	644
665	20240910	090800	29487510	5380	5390	5390	5380	743
666	20240910	090700	25488310	5400	5410	5410	5400	449
667	20240910	090600	23060600	5420	5440	5440	5420	1805
668	20240910	090500	13264700	5450	5450	5450	5450	19
669	20240910	090400	13161150	5490	5490	5490	5470	97
670	20240910	090300	12630500	5580	5460	5580	5460	1992
671	20240910	090200	1688620	5450	5450	5450	5450	62
672	20240910	090100	1350720	5450	5450	5450	5450	6
673	20240910	090000	1318020	5440	5410	5440	5410	243