KissMeData/138490/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201800	156915940	5840	5840	5840	5840	149
3	20240910	201700	156915940	5840	5840	5840	5840	0
4	20240910	201600	156915940	5840	5840	5840	5840	0
5	20240910	201500	156915940	5840	5840	5840	5840	0
6	20240910	201400	156915940	5840	5840	5840	5840	0
7	20240910	201300	156915940	5840	5840	5840	5840	0
8	20240910	201200	156915940	5840	5840	5840	5840	0
9	20240910	201100	156915940	5840	5840	5840	5840	0
10	20240910	201000	156915940	5840	5840	5840	5840	0
11	20240910	200900	156915940	5840	5840	5840	5840	0
12	20240910	200800	156915940	5840	5840	5840	5840	0
13	20240910	200700	156915940	5840	5840	5840	5840	0
14	20240910	200600	156915940	5840	5840	5840	5840	0
15	20240910	200500	156915940	5840	5840	5840	5840	0
16	20240910	200400	156915940	5840	5840	5840	5840	0
17	20240910	200300	156915940	5840	5840	5840	5840	0
18	20240910	200200	156915940	5840	5840	5840	5840	0
19	20240910	200100	156915940	5840	5840	5840	5840	0
20	20240910	200000	156915940	5840	5840	5840	5840	0
21	20240910	195900	156915940	5840	5840	5840	5840	0
22	20240910	195800	156915940	5840	5840	5840	5840	0
23	20240910	195700	156915940	5840	5840	5840	5840	0
24	20240910	195600	156915940	5840	5840	5840	5840	0
25	20240910	195500	156915940	5840	5840	5840	5840	0
26	20240910	195400	156915940	5840	5840	5840	5840	0
27	20240910	195300	156915940	5840	5840	5840	5840	0
28	20240910	195200	156915940	5840	5840	5840	5840	0
29	20240910	195100	156915940	5840	5840	5840	5840	0
30	20240910	195000	156915940	5840	5840	5840	5840	0
31	20240910	194900	156915940	5840	5840	5840	5840	0
32	20240910	194800	156915940	5840	5840	5840	5840	149
33	20240910	194700	156915940	5840	5840	5840	5840	0
34	20240910	194600	156915940	5840	5840	5840	5840	0
35	20240910	194500	156915940	5840	5840	5840	5840	0
36	20240910	194400	156915940	5840	5840	5840	5840	0
37	20240910	194300	156915940	5840	5840	5840	5840	0
38	20240910	194200	156915940	5840	5840	5840	5840	0
39	20240910	194100	156915940	5840	5840	5840	5840	0
40	20240910	194000	156915940	5840	5840	5840	5840	0
41	20240910	193900	156915940	5840	5840	5840	5840	0
42	20240910	193800	156915940	5840	5840	5840	5840	0
43	20240910	193700	156915940	5840	5840	5840	5840	0
44	20240910	193600	156915940	5840	5840	5840	5840	0
45	20240910	193500	156915940	5840	5840	5840	5840	0
46	20240910	193400	156915940	5840	5840	5840	5840	0
47	20240910	193300	156915940	5840	5840	5840	5840	0
48	20240910	193200	156915940	5840	5840	5840	5840	0
49	20240910	193100	156915940	5840	5840	5840	5840	0
50	20240910	193000	156915940	5840	5840	5840	5840	0
51	20240910	192900	156915940	5840	5840	5840	5840	0
52	20240910	192800	156915940	5840	5840	5840	5840	0
53	20240910	192700	156915940	5840	5840	5840	5840	0
54	20240910	192600	156915940	5840	5840	5840	5840	0
55	20240910	192500	156915940	5840	5840	5840	5840	0
56	20240910	192400	156915940	5840	5840	5840	5840	0
57	20240910	192300	156915940	5840	5840	5840	5840	0
58	20240910	192200	156915940	5840	5840	5840	5840	0
59	20240910	192100	156915940	5840	5840	5840	5840	0
60	20240910	192000	156915940	5840	5840	5840	5840	0
61	20240910	191900	156915940	5840	5840	5840	5840	0
62	20240910	191800	156915940	5840	5840	5840	5840	149
63	20240910	191700	156915940	5840	5840	5840	5840	0
64	20240910	191600	156915940	5840	5840	5840	5840	0
65	20240910	191500	156915940	5840	5840	5840	5840	0
66	20240910	191400	156915940	5840	5840	5840	5840	0
67	20240910	191300	156915940	5840	5840	5840	5840	0
68	20240910	191200	156915940	5840	5840	5840	5840	0
69	20240910	191100	156915940	5840	5840	5840	5840	0
70	20240910	191000	156915940	5840	5840	5840	5840	0
71	20240910	190900	156915940	5840	5840	5840	5840	0
72	20240910	190800	156915940	5840	5840	5840	5840	0
73	20240910	190700	156915940	5840	5840	5840	5840	0
74	20240910	190600	156915940	5840	5840	5840	5840	0
75	20240910	190500	156915940	5840	5840	5840	5840	0
76	20240910	190400	156915940	5840	5840	5840	5840	0
77	20240910	190300	156915940	5840	5840	5840	5840	0
78	20240910	190200	156915940	5840	5840	5840	5840	0
79	20240910	190100	156915940	5840	5840	5840	5840	0
80	20240910	190000	156915940	5840	5840	5840	5840	0
81	20240910	185900	156915940	5840	5840	5840	5840	0
82	20240910	185800	156915940	5840	5840	5840	5840	0
83	20240910	185700	156915940	5840	5840	5840	5840	0
84	20240910	185600	156915940	5840	5840	5840	5840	0
85	20240910	185500	156915940	5840	5840	5840	5840	0
86	20240910	185400	156915940	5840	5840	5840	5840	0
87	20240910	185300	156915940	5840	5840	5840	5840	0
88	20240910	185200	156915940	5840	5840	5840	5840	0
89	20240910	185100	156915940	5840	5840	5840	5840	0
90	20240910	185000	156915940	5840	5840	5840	5840	0
91	20240910	184900	156915940	5840	5840	5840	5840	0
92	20240910	184800	156915940	5840	5840	5840	5840	149
93	20240910	184700	156915940	5840	5840	5840	5840	0
94	20240910	184600	156915940	5840	5840	5840	5840	0
95	20240910	184500	156915940	5840	5840	5840	5840	0
96	20240910	184400	156915940	5840	5840	5840	5840	0
97	20240910	184300	156915940	5840	5840	5840	5840	0
98	20240910	184200	156915940	5840	5840	5840	5840	0
99	20240910	184100	156915940	5840	5840	5840	5840	0
100	20240910	184000	156915940	5840	5840	5840	5840	0
101	20240910	183900	156915940	5840	5840	5840	5840	0
102	20240910	183800	156915940	5840	5840	5840	5840	0
103	20240910	183700	156915940	5840	5840	5840	5840	0
104	20240910	183600	156915940	5840	5840	5840	5840	0
105	20240910	183500	156915940	5840	5840	5840	5840	0
106	20240910	183400	156915940	5840	5840	5840	5840	0
107	20240910	183300	156915940	5840	5840	5840	5840	0
108	20240910	183200	156915940	5840	5840	5840	5840	0
109	20240910	183100	156915940	5840	5840	5840	5840	0
110	20240910	183000	156915940	5840	5840	5840	5840	0
111	20240910	182900	156915940	5840	5840	5840	5840	0
112	20240910	182800	156915940	5840	5840	5840	5840	0
113	20240910	182700	156915940	5840	5840	5840	5840	0
114	20240910	182600	156915940	5840	5840	5840	5840	0
115	20240910	182500	156915940	5840	5840	5840	5840	0
116	20240910	182400	156915940	5840	5840	5840	5840	0
117	20240910	182300	156915940	5840	5840	5840	5840	0
118	20240910	182200	156915940	5840	5840	5840	5840	0
119	20240910	182100	156915940	5840	5840	5840	5840	0
120	20240910	182000	156915940	5840	5840	5840	5840	0
121	20240910	181900	156915940	5840	5840	5840	5840	0
122	20240910	181800	156915940	5840	5840	5840	5840	149
123	20240910	181700	156915940	5840	5840	5840	5840	0
124	20240910	181600	156915940	5840	5840	5840	5840	0
125	20240910	181500	156915940	5840	5840	5840	5840	0
126	20240910	181400	156915940	5840	5840	5840	5840	0
127	20240910	181300	156915940	5840	5840	5840	5840	0
128	20240910	181200	156915940	5840	5840	5840	5840	0
129	20240910	181100	156915940	5840	5840	5840	5840	0
130	20240910	181000	156915940	5840	5840	5840	5840	0
131	20240910	180900	156915940	5840	5840	5840	5840	0
132	20240910	180800	156915940	5840	5840	5840	5840	0
133	20240910	180700	156915940	5840	5840	5840	5840	0
134	20240910	180600	156915940	5840	5840	5840	5840	0
135	20240910	180500	156915940	5840	5840	5840	5840	0
136	20240910	180400	156915940	5840	5840	5840	5840	0
137	20240910	180300	156915940	5840	5840	5840	5840	0
138	20240910	180200	156915940	5840	5840	5840	5840	0
139	20240910	180100	156915940	5840	5840	5840	5840	0
140	20240910	180000	156915940	5840	5840	5840	5840	0
141	20240910	175900	156915940	5840	5840	5840	5840	0
142	20240910	175800	156915940	5840	5840	5840	5840	0
143	20240910	175700	156915940	5840	5840	5840	5840	0
144	20240910	175600	156915940	5840	5840	5840	5840	0
145	20240910	175500	156915940	5840	5840	5840	5840	0
146	20240910	175400	156915940	5840	5840	5840	5840	0
147	20240910	175300	156915940	5840	5840	5840	5840	0
148	20240910	175200	156915940	5840	5840	5840	5840	0
149	20240910	175100	156915940	5840	5840	5840	5840	0
150	20240910	175000	156915940	5840	5840	5840	5840	0
151	20240910	174900	156915940	5840	5840	5840	5840	0
152	20240910	174800	156915940	5840	5840	5840	5840	149
153	20240910	174700	156915940	5840	5840	5840	5840	0
154	20240910	174600	156915940	5840	5840	5840	5840	0
155	20240910	174500	156915940	5840	5840	5840	5840	0
156	20240910	174400	156915940	5840	5840	5840	5840	0
157	20240910	174300	156915940	5840	5840	5840	5840	0
158	20240910	174200	156915940	5840	5840	5840	5840	0
159	20240910	174100	156915940	5840	5840	5840	5840	0
160	20240910	174000	156915940	5840	5840	5840	5840	0
161	20240910	173900	156915940	5840	5840	5840	5840	0
162	20240910	173800	156915940	5840	5840	5840	5840	0
163	20240910	173700	156915940	5840	5840	5840	5840	0
164	20240910	173600	156915940	5840	5840	5840	5840	0
165	20240910	173500	156915940	5840	5840	5840	5840	0
166	20240910	173400	156915940	5840	5840	5840	5840	0
167	20240910	173300	156915940	5840	5840	5840	5840	0
168	20240910	173200	156915940	5840	5840	5840	5840	0
169	20240910	173100	156915940	5840	5840	5840	5840	0
170	20240910	173000	156915940	5840	5840	5840	5840	0
171	20240910	172900	156915940	5840	5840	5840	5840	0
172	20240910	172800	156915940	5840	5840	5840	5840	0
173	20240910	172700	156915940	5840	5840	5840	5840	0
174	20240910	172600	156915940	5840	5840	5840	5840	0
175	20240910	172500	156915940	5840	5840	5840	5840	0
176	20240910	172400	156915940	5840	5840	5840	5840	0
177	20240910	172300	156915940	5840	5840	5840	5840	0
178	20240910	172200	156915940	5840	5840	5840	5840	0
179	20240910	172100	156915940	5840	5840	5840	5840	0
180	20240910	172000	156915940	5840	5840	5840	5840	0
181	20240910	171900	156915940	5840	5840	5840	5840	0
182	20240910	171800	156915940	5840	5840	5840	5840	149
183	20240910	171700	156915940	5840	5840	5840	5840	0
184	20240910	171600	156915940	5840	5840	5840	5840	0
185	20240910	171500	156915940	5840	5840	5840	5840	0
186	20240910	171400	156915940	5840	5840	5840	5840	0
187	20240910	171300	156915940	5840	5840	5840	5840	0
188	20240910	171200	156915940	5840	5840	5840	5840	0
189	20240910	171100	156915940	5840	5840	5840	5840	0
190	20240910	171000	156915940	5840	5840	5840	5840	0
191	20240910	170900	156915940	5840	5840	5840	5840	0
192	20240910	170800	156915940	5840	5840	5840	5840	0
193	20240910	170700	156915940	5840	5840	5840	5840	0
194	20240910	170600	156915940	5840	5840	5840	5840	0
195	20240910	170500	156915940	5840	5840	5840	5840	0
196	20240910	170400	156915940	5840	5840	5840	5840	0
197	20240910	170300	156915940	5840	5840	5840	5840	0
198	20240910	170200	156915940	5840	5840	5840	5840	0
199	20240910	170100	156915940	5840	5840	5840	5840	0
200	20240910	170000	156915940	5840	5840	5840	5840	0
201	20240910	165900	156915940	5840	5840	5840	5840	0
202	20240910	165800	156915940	5840	5840	5840	5840	0
203	20240910	165700	156915940	5840	5840	5840	5840	0
204	20240910	165600	156915940	5840	5840	5840	5840	0
205	20240910	165500	156915940	5840	5840	5840	5840	0
206	20240910	165400	156915940	5840	5840	5840	5840	0
207	20240910	165300	156915940	5840	5840	5840	5840	0
208	20240910	165200	156915940	5840	5840	5840	5840	0
209	20240910	165100	156915940	5840	5840	5840	5840	0
210	20240910	165000	156915940	5840	5840	5840	5840	0
211	20240910	164900	156915940	5840	5840	5840	5840	0
212	20240910	164800	156915940	5840	5840	5840	5840	149
213	20240910	164700	156915940	5840	5840	5840	5840	0
214	20240910	164600	156915940	5840	5840	5840	5840	0
215	20240910	164500	156915940	5840	5840	5840	5840	0
216	20240910	164400	156915940	5840	5840	5840	5840	0
217	20240910	164300	156915940	5840	5840	5840	5840	0
218	20240910	164200	156915940	5840	5840	5840	5840	0
219	20240910	164100	156915940	5840	5840	5840	5840	0
220	20240910	164000	156915940	5840	5840	5840	5840	0
221	20240910	163900	156915940	5840	5840	5840	5840	0
222	20240910	163800	156915940	5840	5840	5840	5840	0
223	20240910	163700	156915940	5840	5840	5840	5840	0
224	20240910	163600	156915940	5840	5840	5840	5840	0
225	20240910	163500	156915940	5840	5840	5840	5840	0
226	20240910	163400	156915940	5840	5840	5840	5840	0
227	20240910	163300	156915940	5840	5840	5840	5840	0
228	20240910	163200	156915940	5840	5840	5840	5840	0
229	20240910	163100	156915940	5840	5840	5840	5840	0
230	20240910	163000	156915940	5840	5840	5840	5840	0
231	20240910	162900	156915940	5840	5840	5840	5840	0
232	20240910	162800	156915940	5840	5840	5840	5840	0
233	20240910	162700	156915940	5840	5840	5840	5840	0
234	20240910	162600	156915940	5840	5840	5840	5840	0
235	20240910	162500	156915940	5840	5840	5840	5840	0
236	20240910	162400	156915940	5840	5840	5840	5840	0
237	20240910	162300	156915940	5840	5840	5840	5840	0
238	20240910	162200	156915940	5840	5840	5840	5840	0
239	20240910	162100	156915940	5840	5840	5840	5840	0
240	20240910	162000	156915940	5840	5840	5840	5840	0
241	20240910	161900	156915940	5840	5840	5840	5840	0
242	20240910	161800	156915940	5840	5840	5840	5840	149
243	20240910	161700	156915940	5840	5840	5840	5840	0
244	20240910	161600	156915940	5840	5840	5840	5840	0
245	20240910	161500	156915940	5840	5840	5840	5840	0
246	20240910	161400	156915940	5840	5840	5840	5840	0
247	20240910	161300	156915940	5840	5840	5840	5840	0
248	20240910	161200	156915940	5840	5840	5840	5840	0
249	20240910	161100	156915940	5840	5840	5840	5840	0
250	20240910	161000	156915940	5840	5840	5840	5840	0
251	20240910	160900	156915940	5840	5840	5840	5840	0
252	20240910	160800	156915940	5840	5840	5840	5840	0
253	20240910	160700	156915940	5840	5840	5840	5840	0
254	20240910	160600	156915940	5840	5840	5840	5840	0
255	20240910	160500	156915940	5840	5840	5840	5840	0
256	20240910	160400	156915940	5840	5840	5840	5840	0
257	20240910	160300	156915940	5840	5840	5840	5840	0
258	20240910	160200	156915940	5840	5840	5840	5840	0
259	20240910	160100	156915940	5840	5840	5840	5840	0
260	20240910	160000	156915940	5840	5840	5840	5840	0
261	20240910	155900	156915940	5840	5840	5840	5840	0
262	20240910	155800	156915940	5840	5840	5840	5840	0
263	20240910	155700	156915940	5840	5840	5840	5840	0
264	20240910	155600	156915940	5840	5840	5840	5840	0
265	20240910	155500	156915940	5840	5840	5840	5840	0
266	20240910	155400	156915940	5840	5840	5840	5840	0
267	20240910	155300	156915940	5840	5840	5840	5840	0
268	20240910	155200	156915940	5840	5840	5840	5840	0
269	20240910	155100	156915940	5840	5840	5840	5840	0
270	20240910	155000	156915940	5840	5840	5840	5840	0
271	20240910	154900	156915940	5840	5840	5840	5840	0
272	20240910	154800	156915940	5840	5840	5840	5840	149
273	20240910	154700	156915940	5840	5840	5840	5840	0
274	20240910	154600	156915940	5840	5840	5840	5840	0
275	20240910	154500	156915940	5840	5840	5840	5840	0
276	20240910	154400	156915940	5840	5840	5840	5840	0
277	20240910	154300	156915940	5840	5840	5840	5840	0
278	20240910	154200	156915940	5840	5840	5840	5840	0
279	20240910	154100	156915940	5840	5840	5840	5840	0
280	20240910	154000	156915940	5840	5840	5840	5840	0
281	20240910	153900	156915940	5840	5840	5840	5840	0
282	20240910	153800	156915940	5840	5840	5840	5840	0
283	20240910	153700	156915940	5840	5840	5840	5840	0
284	20240910	153600	156915940	5840	5840	5840	5840	0
285	20240910	153500	156915940	5840	5840	5840	5840	0
286	20240910	153400	156915940	5840	5840	5840	5840	0
287	20240910	153300	156915940	5840	5840	5840	5840	0
288	20240910	153200	156915940	5840	5840	5840	5840	0
289	20240910	153100	156915940	5840	5840	5840	5840	0
290	20240910	153000	156915940	5840	5840	5840	5840	149
291	20240910	152900	156045780	5840	5840	5840	5840	0
292	20240910	152800	156045780	5840	5840	5840	5840	0
293	20240910	152700	156045780	5840	5840	5840	5840	0
294	20240910	152600	156045780	5840	5840	5840	5840	0
295	20240910	152500	156045780	5840	5840	5840	5840	0
296	20240910	152400	156045780	5840	5840	5840	5840	0
297	20240910	152300	156045780	5840	5840	5840	5840	0
298	20240910	152200	156045780	5840	5840	5840	5840	0
299	20240910	152100	156045780	5840	5840	5840	5840	0
300	20240910	152000	156045780	5840	5840	5840	5840	0
301	20240910	151900	156045780	5840	5810	5840	5810	260
302	20240910	151800	154535030	5810	5810	5810	5810	24
303	20240910	151700	154395590	5810	5810	5810	5810	9
304	20240910	151600	154343300	5820	5830	5830	5820	21
305	20240910	151500	154220970	5840	5840	5840	5840	0
306	20240910	151400	154220970	5840	5840	5840	5840	10
307	20240910	151300	154162570	5850	5850	5850	5850	0
308	20240910	151200	154162570	5850	5850	5850	5850	18
309	20240910	151100	154057270	5850	5830	5850	5830	200
310	20240910	151000	152888770	5830	5830	5830	5830	3
311	20240910	150900	152871280	5800	5800	5800	5800	0
312	20240910	150800	152871280	5800	5800	5800	5800	0
313	20240910	150700	152871280	5800	5810	5810	5800	490
314	20240910	150600	150027410	5810	5810	5810	5810	0
315	20240910	150500	150027410	5810	5820	5820	5810	200
316	20240910	150400	148865010	5830	5830	5830	5830	0
317	20240910	150300	148865010	5830	5830	5830	5830	186
318	20240910	150200	147780630	5830	5830	5830	5830	0
319	20240910	150100	147780630	5830	5830	5830	5830	0
320	20240910	150000	147780630	5830	5830	5830	5830	458
321	20240910	145900	145110490	5830	5820	5830	5820	6
322	20240910	145800	145075550	5830	5830	5830	5830	0
323	20240910	145700	145075550	5830	5830	5830	5830	0
324	20240910	145600	145075550	5830	5830	5830	5830	0
325	20240910	145500	145075550	5830	5830	5830	5830	47
326	20240910	145400	144801540	5840	5840	5840	5840	0
327	20240910	145300	144801540	5840	5840	5840	5840	0
328	20240910	145200	144801540	5840	5840	5840	5840	0
329	20240910	145100	144801540	5840	5840	5840	5840	222
330	20240910	145000	143505060	5830	5830	5830	5830	140
331	20240910	144900	142688860	5830	5830	5830	5830	10
332	20240910	144800	142630560	5820	5820	5820	5820	10
333	20240910	144700	142572360	5840	5840	5840	5840	0
334	20240910	144600	142572360	5840	5840	5840	5840	0
335	20240910	144500	142572360	5840	5840	5840	5840	0
336	20240910	144400	142572360	5840	5840	5840	5840	0
337	20240910	144300	142572360	5840	5840	5840	5840	0
338	20240910	144200	142572360	5840	5840	5840	5840	0
339	20240910	144100	142572360	5840	5840	5840	5840	0
340	20240910	144000	142572360	5840	5840	5840	5840	0
341	20240910	143900	142572360	5840	5830	5840	5830	2000
342	20240910	143800	130895520	5810	5810	5810	5810	0
343	20240910	143700	130895520	5810	5810	5810	5810	0
344	20240910	143600	130895520	5810	5810	5810	5810	0
345	20240910	143500	130895520	5810	5810	5810	5810	0
346	20240910	143400	130895520	5810	5810	5810	5810	0
347	20240910	143300	130895520	5810	5810	5810	5810	0
348	20240910	143200	130895520	5810	5810	5810	5810	125
349	20240910	143100	130169270	5810	5810	5810	5810	125
350	20240910	143000	129443020	5800	5800	5800	5800	170
351	20240910	142900	128457020	5800	5800	5800	5800	0
352	20240910	142800	128457020	5800	5800	5800	5800	12
353	20240910	142700	128387420	5810	5810	5810	5810	3
354	20240910	142600	128369990	5800	5800	5800	5800	0
355	20240910	142500	128369990	5800	5800	5800	5800	0
356	20240910	142400	128369990	5800	5800	5800	5800	300
357	20240910	142300	126629990	5800	5800	5800	5800	0
358	20240910	142200	126629990	5800	5800	5800	5800	162
359	20240910	142100	125690390	5790	5790	5790	5790	0
360	20240910	142000	125690390	5790	5790	5790	5790	0
361	20240910	141900	125690390	5790	5790	5790	5790	170
362	20240910	141800	124706090	5790	5790	5790	5790	0
363	20240910	141700	124706090	5790	5790	5790	5790	0
364	20240910	141600	124706090	5790	5790	5790	5790	0
365	20240910	141500	124706090	5790	5790	5790	5790	30
366	20240910	141400	124532390	5790	5790	5790	5790	0
367	20240910	141300	124532390	5790	5790	5790	5790	0
368	20240910	141200	124532390	5790	5790	5790	5790	29
369	20240910	141100	124364480	5790	5790	5790	5790	0
370	20240910	141000	124364480	5790	5790	5790	5790	0
371	20240910	140900	124364480	5790	5790	5790	5790	0
372	20240910	140800	124364480	5790	5790	5790	5790	0
373	20240910	140700	124364480	5790	5790	5790	5790	354
374	20240910	140600	122314820	5790	5790	5790	5790	0
375	20240910	140500	122314820	5790	5790	5790	5790	0
376	20240910	140400	122314820	5790	5790	5790	5790	0
377	20240910	140300	122314820	5790	5790	5790	5790	2
378	20240910	140200	122303240	5790	5790	5790	5790	0
379	20240910	140100	122303240	5790	5790	5790	5790	0
380	20240910	140000	122303240	5790	5790	5790	5790	144
381	20240910	135900	121469480	5790	5790	5790	5790	1
382	20240910	135800	121463690	5790	5790	5790	5790	3
383	20240910	135700	121446320	5790	5790	5790	5790	0
384	20240910	135600	121446320	5790	5790	5790	5790	5
385	20240910	135500	121417370	5790	5790	5790	5790	39
386	20240910	135400	121191560	5790	5790	5790	5790	0
387	20240910	135300	121191560	5790	5790	5790	5790	0
388	20240910	135200	121191560	5790	5790	5790	5790	0
389	20240910	135100	121191560	5790	5790	5790	5790	1
390	20240910	135000	121185770	5790	5790	5790	5790	0
391	20240910	134900	121185770	5790	5790	5790	5790	0
392	20240910	134800	121185770	5790	5790	5790	5790	0
393	20240910	134700	121185770	5790	5790	5790	5790	0
394	20240910	134600	121185770	5790	5790	5790	5790	0
395	20240910	134500	121185770	5790	5790	5790	5790	87
396	20240910	134400	120682040	5780	5780	5780	5780	1
397	20240910	134300	120676260	5790	5790	5790	5790	0
398	20240910	134200	120676260	5790	5790	5790	5790	10
399	20240910	134100	120618360	5780	5780	5780	5780	104
400	20240910	134000	120017240	5790	5790	5790	5790	0
401	20240910	133900	120017240	5790	5790	5790	5790	0
402	20240910	133800	120017240	5790	5790	5790	5790	2
403	20240910	133700	120005660	5790	5790	5790	5790	0
404	20240910	133600	120005660	5790	5790	5790	5790	0
405	20240910	133500	120005660	5790	5790	5790	5790	0
406	20240910	133400	120005660	5790	5790	5790	5790	0
407	20240910	133300	120005660	5790	5790	5790	5790	0
408	20240910	133200	120005660	5790	5790	5790	5790	0
409	20240910	133100	120005660	5790	5790	5790	5790	0
410	20240910	133000	120005660	5790	5790	5790	5790	0
411	20240910	132900	120005660	5790	5790	5790	5790	13
412	20240910	132800	119930390	5770	5770	5770	5770	0
413	20240910	132700	119930390	5770	5770	5770	5770	0
414	20240910	132600	119930390	5770	5770	5770	5770	0
415	20240910	132500	119930390	5770	5770	5770	5770	0
416	20240910	132400	119930390	5770	5770	5770	5770	1
417	20240910	132300	119924620	5770	5770	5770	5770	0
418	20240910	132200	119924620	5770	5770	5770	5770	0
419	20240910	132100	119924620	5770	5780	5780	5770	2000
420	20240910	132000	108375110	5810	5810	5810	5810	0
421	20240910	131900	108375110	5810	5810	5810	5810	0
422	20240910	131800	108375110	5810	5810	5810	5810	0
423	20240910	131700	108375110	5810	5810	5810	5810	0
424	20240910	131600	108375110	5810	5810	5810	5810	0
425	20240910	131500	108375110	5810	5810	5810	5810	0
426	20240910	131400	108375110	5810	5810	5810	5810	0
427	20240910	131300	108375110	5810	5810	5810	5810	0
428	20240910	131200	108375110	5810	5810	5810	5810	0
429	20240910	131100	108375110	5810	5810	5810	5810	0
430	20240910	131000	108375110	5810	5810	5810	5810	0
431	20240910	130900	108375110	5810	5810	5810	5810	0
432	20240910	130800	108375110	5810	5810	5810	5810	0
433	20240910	130700	108375110	5810	5810	5810	5810	0
434	20240910	130600	108375110	5810	5810	5810	5810	1081
435	20240910	130500	102094500	5810	5810	5810	5810	0
436	20240910	130400	102094500	5810	5810	5810	5810	0
437	20240910	130300	102094500	5810	5810	5810	5810	42
438	20240910	130200	101850480	5810	5810	5810	5810	0
439	20240910	130100	101850480	5810	5810	5810	5810	0
440	20240910	130000	101850480	5810	5810	5810	5810	1
441	20240910	125900	101844670	5810	5810	5810	5810	0
442	20240910	125800	101844670	5810	5810	5810	5810	100
443	20240910	125700	101263670	5810	5810	5810	5810	0
444	20240910	125600	101263670	5810	5810	5810	5810	1
445	20240910	125500	101257860	5810	5810	5810	5810	0
446	20240910	125400	101257860	5810	5810	5810	5810	100
447	20240910	125300	100676860	5780	5780	5780	5780	0
448	20240910	125200	100676860	5780	5780	5780	5780	0
449	20240910	125100	100676860	5780	5780	5780	5780	0
450	20240910	125000	100676860	5780	5780	5780	5780	0
451	20240910	124900	100676860	5780	5780	5780	5780	14
452	20240910	124800	100595940	5780	5780	5780	5780	0
453	20240910	124700	100595940	5780	5780	5780	5780	37
454	20240910	124600	100382080	5780	5780	5780	5780	0
455	20240910	124500	100382080	5780	5780	5780	5780	0
456	20240910	124400	100382080	5780	5780	5780	5780	170
457	20240910	124300	99399480	5810	5800	5810	5800	86
458	20240910	124200	98900510	5770	5770	5770	5770	0
459	20240910	124100	98900510	5770	5770	5770	5770	0
460	20240910	124000	98900510	5770	5770	5770	5770	0
461	20240910	123900	98900510	5770	5780	5780	5770	561
462	20240910	123800	95661560	5780	5790	5790	5780	500
463	20240910	123700	92770700	5800	5800	5800	5800	32
464	20240910	123600	92585100	5800	5800	5800	5800	0
465	20240910	123500	92585100	5800	5800	5800	5800	311
466	20240910	123400	90781300	5810	5810	5810	5810	0
467	20240910	123300	90781300	5810	5810	5810	5810	0
468	20240910	123200	90781300	5810	5810	5810	5810	0
469	20240910	123100	90781300	5810	5810	5810	5810	0
470	20240910	123000	90781300	5810	5810	5810	5810	0
471	20240910	122900	90781300	5810	5810	5810	5810	69
472	20240910	122800	90380410	5810	5810	5810	5810	0
473	20240910	122700	90380410	5810	5810	5810	5810	0
474	20240910	122600	90380410	5810	5810	5810	5810	0
475	20240910	122500	90380410	5810	5810	5810	5810	27
476	20240910	122400	90223540	5810	5810	5810	5810	0
477	20240910	122300	90223540	5810	5810	5810	5810	0
478	20240910	122200	90223540	5810	5810	5810	5810	0
479	20240910	122100	90223540	5810	5810	5810	5810	0
480	20240910	122000	90223540	5810	5810	5810	5810	0
481	20240910	121900	90223540	5810	5810	5810	5810	0
482	20240910	121800	90223540	5810	5810	5810	5810	0
483	20240910	121700	90223540	5810	5810	5810	5810	0
484	20240910	121600	90223540	5810	5810	5810	5810	0
485	20240910	121500	90223540	5810	5810	5810	5810	0
486	20240910	121400	90223540	5810	5810	5810	5810	0
487	20240910	121300	90223540	5810	5810	5810	5810	0
488	20240910	121200	90223540	5810	5810	5810	5810	0
489	20240910	121100	90223540	5810	5810	5810	5810	0
490	20240910	121000	90223540	5810	5810	5810	5810	120
491	20240910	120900	89526340	5830	5830	5830	5830	0
492	20240910	120800	89526340	5830	5830	5830	5830	0
493	20240910	120700	89526340	5830	5830	5830	5830	0
494	20240910	120600	89526340	5830	5830	5830	5830	0
495	20240910	120500	89526340	5830	5830	5830	5830	100
496	20240910	120400	88943340	5830	5830	5830	5830	0
497	20240910	120300	88943340	5830	5830	5830	5830	1
498	20240910	120200	88937510	5800	5800	5800	5800	20
499	20240910	120100	88821510	5800	5800	5800	5800	0
500	20240910	120000	88821510	5800	5800	5800	5800	0
501	20240910	115900	88821510	5800	5800	5800	5800	0
502	20240910	115800	88821510	5800	5800	5800	5800	1
503	20240910	115700	88815710	5800	5800	5800	5800	0
504	20240910	115600	88815710	5800	5800	5800	5800	0
505	20240910	115500	88815710	5800	5800	5800	5800	1
506	20240910	115400	88809910	5800	5800	5800	5800	0
507	20240910	115300	88809910	5800	5800	5800	5800	0
508	20240910	115200	88809910	5800	5800	5800	5800	0
509	20240910	115100	88809910	5800	5800	5800	5800	0
510	20240910	115000	88809910	5800	5800	5800	5800	1790
511	20240910	114900	78427910	5790	5790	5790	5790	0
512	20240910	114800	78427910	5790	5790	5790	5790	0
513	20240910	114700	78427910	5790	5790	5790	5790	120
514	20240910	114600	77733110	5800	5800	5800	5800	0
515	20240910	114500	77733110	5800	5800	5800	5800	0
516	20240910	114400	77733110	5800	5800	5800	5800	0
517	20240910	114300	77733110	5800	5800	5800	5800	0
518	20240910	114200	77733110	5800	5800	5800	5800	0
519	20240910	114100	77733110	5800	5800	5800	5800	10
520	20240910	114000	77675110	5800	5800	5800	5800	0
521	20240910	113900	77675110	5800	5800	5800	5800	0
522	20240910	113800	77675110	5800	5800	5800	5800	316
523	20240910	113700	75842310	5800	5800	5800	5800	0
524	20240910	113600	75842310	5800	5800	5800	5800	0
525	20240910	113500	75842310	5800	5800	5800	5800	0
526	20240910	113400	75842310	5800	5800	5800	5800	0
527	20240910	113300	75842310	5800	5800	5800	5800	0
528	20240910	113200	75842310	5800	5800	5800	5800	0
529	20240910	113100	75842310	5800	5800	5800	5800	283
530	20240910	113000	74200910	5810	5810	5810	5810	0
531	20240910	112900	74200910	5810	5820	5820	5810	2836
532	20240910	112800	57695680	5820	5820	5820	5820	0
533	20240910	112700	57695680	5820	5830	5830	5820	851
534	20240910	112600	52735850	5850	5850	5850	5850	0
535	20240910	112500	52735850	5850	5850	5850	5850	0
536	20240910	112400	52735850	5850	5850	5850	5850	0
537	20240910	112300	52735850	5850	5850	5850	5850	0
538	20240910	112200	52735850	5850	5850	5850	5850	0
539	20240910	112100	52735850	5850	5850	5850	5850	0
540	20240910	112000	52735850	5850	5850	5850	5850	0
541	20240910	111900	52735850	5850	5850	5850	5850	0
542	20240910	111800	52735850	5850	5850	5850	5850	0
543	20240910	111700	52735850	5850	5850	5850	5850	0
544	20240910	111600	52735850	5850	5850	5850	5850	2
545	20240910	111500	52724150	5820	5820	5820	5820	0
546	20240910	111400	52724150	5820	5820	5820	5820	0
547	20240910	111300	52724150	5820	5820	5820	5820	0
548	20240910	111200	52724150	5820	5820	5820	5820	0
549	20240910	111100	52724150	5820	5820	5820	5820	0
550	20240910	111000	52724150	5820	5820	5820	5820	0
551	20240910	110900	52724150	5820	5820	5820	5820	0
552	20240910	110800	52724150	5820	5820	5820	5820	0
553	20240910	110700	52724150	5820	5820	5820	5820	0
554	20240910	110600	52724150	5820	5820	5820	5820	0
555	20240910	110500	52724150	5820	5820	5820	5820	200
556	20240910	110400	51560150	5830	5850	5850	5830	368
557	20240910	110300	49414670	5850	5850	5850	5850	0
558	20240910	110200	49414670	5850	5850	5850	5850	0
559	20240910	110100	49414670	5850	5850	5850	5850	85
560	20240910	110000	48917420	5860	5860	5860	5860	102
561	20240910	105900	48319700	5860	5860	5860	5860	0
562	20240910	105800	48319700	5860	5860	5860	5860	0
563	20240910	105700	48319700	5860	5860	5860	5860	1
564	20240910	105600	48313840	5830	5830	5830	5830	0
565	20240910	105500	48313840	5830	5830	5830	5830	0
566	20240910	105400	48313840	5830	5830	5830	5830	0
567	20240910	105300	48313840	5830	5830	5830	5830	0
568	20240910	105200	48313840	5830	5830	5830	5830	0
569	20240910	105100	48313840	5830	5830	5830	5830	0
570	20240910	105000	48313840	5830	5830	5830	5830	0
571	20240910	104900	48313840	5830	5830	5830	5830	0
572	20240910	104800	48313840	5830	5830	5830	5830	44
573	20240910	104700	48057320	5830	5830	5830	5830	330
574	20240910	104600	46133420	5860	5860	5860	5860	0
575	20240910	104500	46133420	5860	5860	5860	5860	5
576	20240910	104400	46104120	5860	5860	5860	5860	175
577	20240910	104300	45078620	5860	5860	5860	5860	11
578	20240910	104200	45014160	5860	5860	5860	5860	0
579	20240910	104100	45014160	5860	5860	5860	5860	0
580	20240910	104000	45014160	5860	5860	5860	5860	2
581	20240910	103900	45002440	5860	5860	5860	5860	0
582	20240910	103800	45002440	5860	5860	5860	5860	1
583	20240910	103700	44996580	5830	5830	5830	5830	0
584	20240910	103600	44996580	5830	5830	5830	5830	0
585	20240910	103500	44996580	5830	5830	5830	5830	30
586	20240910	103400	44821680	5830	5830	5830	5830	140
587	20240910	103300	44005480	5860	5850	5860	5850	4
588	20240910	103200	43982050	5860	5860	5860	5860	0
589	20240910	103100	43982050	5860	5860	5860	5860	0
590	20240910	103000	43982050	5860	5860	5860	5860	0
591	20240910	102900	43982050	5860	5860	5860	5860	536
592	20240910	102800	40841090	5860	5860	5860	5860	0
593	20240910	102700	40841090	5860	5860	5860	5860	0
594	20240910	102600	40841090	5860	5860	5860	5860	5
595	20240910	102500	40811790	5860	5860	5860	5860	0
596	20240910	102400	40811790	5860	5860	5860	5860	0
597	20240910	102300	40811790	5860	5860	5860	5860	10
598	20240910	102200	40753190	5860	5860	5860	5860	0
599	20240910	102100	40753190	5860	5860	5860	5860	0
600	20240910	102000	40753190	5860	5860	5860	5860	0
601	20240910	101900	40753190	5860	5860	5860	5860	0
602	20240910	101800	40753190	5860	5860	5860	5860	0
603	20240910	101700	40753190	5860	5840	5860	5840	200
604	20240910	101600	39581230	5830	5830	5830	5830	0
605	20240910	101500	39581230	5830	5840	5840	5830	179
606	20240910	101400	38537570	5840	5840	5840	5840	1
607	20240910	101300	38531730	5850	5850	5850	5850	0
608	20240910	101200	38531730	5850	5850	5850	5850	0
609	20240910	101100	38531730	5850	5850	5850	5850	202
610	20240910	101000	37350030	5850	5850	5850	5850	5
611	20240910	100900	37320780	5850	5850	5850	5850	15
612	20240910	100800	37233030	5850	5850	5850	5850	0
613	20240910	100700	37233030	5850	5850	5850	5850	0
614	20240910	100600	37233030	5850	5850	5850	5850	30
615	20240910	100500	37057530	5860	5860	5860	5860	0
616	20240910	100400	37057530	5860	5860	5860	5860	1
617	20240910	100300	37051670	5850	5850	5850	5850	0
618	20240910	100200	37051670	5850	5850	5850	5850	12
619	20240910	100100	36981470	5850	5850	5850	5850	0
620	20240910	100000	36981470	5850	5850	5850	5850	0
621	20240910	095900	36981470	5850	5850	5850	5850	0
622	20240910	095800	36981470	5850	5850	5850	5850	8
623	20240910	095700	36934670	5850	5850	5850	5850	0
624	20240910	095600	36934670	5850	5850	5850	5850	2
625	20240910	095500	36922970	5850	5850	5850	5850	80
626	20240910	095400	36454970	5840	5840	5840	5840	77
627	20240910	095300	36005290	5820	5820	5820	5820	0
628	20240910	095200	36005290	5820	5820	5820	5820	0
629	20240910	095100	36005290	5820	5820	5820	5820	0
630	20240910	095000	36005290	5820	5820	5820	5820	0
631	20240910	094900	36005290	5820	5820	5820	5820	0
632	20240910	094800	36005290	5820	5820	5820	5820	0
633	20240910	094700	36005290	5820	5820	5820	5820	0
634	20240910	094600	36005290	5820	5820	5820	5820	56
635	20240910	094500	35679370	5840	5840	5840	5840	0
636	20240910	094400	35679370	5840	5840	5840	5840	21
637	20240910	094300	35556730	5840	5830	5840	5830	74
638	20240910	094200	35124610	5820	5820	5830	5820	417
639	20240910	094100	32696930	5820	5820	5820	5820	0
640	20240910	094000	32696930	5820	5820	5820	5820	12
641	20240910	093900	32627090	5820	5820	5820	5820	0
642	20240910	093800	32627090	5820	5820	5820	5820	6
643	20240910	093700	32592170	5820	5820	5820	5820	4
644	20240910	093600	32568890	5820	5820	5820	5820	1
645	20240910	093500	32563070	5820	5820	5820	5820	0
646	20240910	093400	32563070	5820	5820	5820	5820	0
647	20240910	093300	32563070	5820	5800	5820	5800	661
648	20240910	093200	28718070	5830	5830	5830	5830	2
649	20240910	093100	28706410	5830	5830	5830	5830	1
650	20240910	093000	28700580	5830	5830	5830	5830	28
651	20240910	092900	28537340	5830	5830	5830	5830	0
652	20240910	092800	28537340	5830	5830	5830	5830	2
653	20240910	092700	28525680	5790	5790	5790	5790	1
654	20240910	092600	28519890	5830	5830	5830	5830	3
655	20240910	092500	28502400	5830	5830	5830	5830	0
656	20240910	092400	28502400	5830	5830	5830	5830	1
657	20240910	092300	28496570	5830	5830	5830	5830	3
658	20240910	092200	28479080	5830	5830	5830	5830	2
659	20240910	092100	28467420	5800	5800	5800	5800	49
660	20240910	092000	28183220	5800	5800	5800	5800	0
661	20240910	091900	28183220	5800	5810	5810	5800	153
662	20240910	091800	27295810	5800	5800	5800	5800	12
663	20240910	091700	27226210	5800	5800	5800	5800	0
664	20240910	091600	27226210	5800	5800	5800	5800	0
665	20240910	091500	27226210	5800	5800	5800	5800	20
666	20240910	091400	27110210	5790	5790	5790	5790	0
667	20240910	091300	27110210	5790	5820	5850	5790	374
668	20240910	091200	24942210	5850	5850	5850	5850	1
669	20240910	091100	24936360	5830	5830	5830	5830	0
670	20240910	091000	24936360	5830	5840	5840	5830	467
671	20240910	090900	22209330	5800	5800	5800	5800	0
672	20240910	090800	22209330	5800	5800	5800	5800	0
673	20240910	090700	22209330	5800	5800	5800	5790	1450
674	20240910	090600	13799950	5840	5840	5840	5840	85
675	20240910	090500	13303550	5840	5850	5850	5840	200
676	20240910	090400	12134550	5860	5860	5860	5860	20
677	20240910	090300	12017350	5860	5860	5860	5860	4
678	20240910	090200	11993910	5870	5870	5870	5870	0
679	20240910	090100	11993910	5870	5790	5870	5790	2
680	20240910	090000	11982250	5870	5770	5870	5770	2070