KissMeData/138490/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201800	148545520	5850	5850	5850	5850	1081
3	20240913	201700	148545520	5850	5850	5850	5850	0
4	20240913	201600	148545520	5850	5850	5850	5850	0
5	20240913	201500	148545520	5850	5850	5850	5850	0
6	20240913	201400	148545520	5850	5850	5850	5850	0
7	20240913	201300	148545520	5850	5850	5850	5850	0
8	20240913	201200	148545520	5850	5850	5850	5850	0
9	20240913	201100	148545520	5850	5850	5850	5850	0
10	20240913	201000	148545520	5850	5850	5850	5850	0
11	20240913	200900	148545520	5850	5850	5850	5850	0
12	20240913	200800	148545520	5850	5850	5850	5850	0
13	20240913	200700	148545520	5850	5850	5850	5850	0
14	20240913	200600	148545520	5850	5850	5850	5850	0
15	20240913	200500	148545520	5850	5850	5850	5850	0
16	20240913	200400	148545520	5850	5850	5850	5850	0
17	20240913	200300	148545520	5850	5850	5850	5850	0
18	20240913	200200	148545520	5850	5850	5850	5850	0
19	20240913	200100	148545520	5850	5850	5850	5850	0
20	20240913	200000	148545520	5850	5850	5850	5850	0
21	20240913	195900	148545520	5850	5850	5850	5850	0
22	20240913	195800	148545520	5850	5850	5850	5850	0
23	20240913	195700	148545520	5850	5850	5850	5850	0
24	20240913	195600	148545520	5850	5850	5850	5850	0
25	20240913	195500	148545520	5850	5850	5850	5850	0
26	20240913	195400	148545520	5850	5850	5850	5850	0
27	20240913	195300	148545520	5850	5850	5850	5850	0
28	20240913	195200	148545520	5850	5850	5850	5850	0
29	20240913	195100	148545520	5850	5850	5850	5850	0
30	20240913	195000	148545520	5850	5850	5850	5850	0
31	20240913	194900	148545520	5850	5850	5850	5850	0
32	20240913	194800	148545520	5850	5850	5850	5850	1081
33	20240913	194700	148545520	5850	5850	5850	5850	0
34	20240913	194600	148545520	5850	5850	5850	5850	0
35	20240913	194500	148545520	5850	5850	5850	5850	0
36	20240913	194400	148545520	5850	5850	5850	5850	0
37	20240913	194300	148545520	5850	5850	5850	5850	0
38	20240913	194200	148545520	5850	5850	5850	5850	0
39	20240913	194100	148545520	5850	5850	5850	5850	0
40	20240913	194000	148545520	5850	5850	5850	5850	0
41	20240913	193900	148545520	5850	5850	5850	5850	0
42	20240913	193800	148545520	5850	5850	5850	5850	0
43	20240913	193700	148545520	5850	5850	5850	5850	0
44	20240913	193600	148545520	5850	5850	5850	5850	0
45	20240913	193500	148545520	5850	5850	5850	5850	0
46	20240913	193400	148545520	5850	5850	5850	5850	0
47	20240913	193300	148545520	5850	5850	5850	5850	0
48	20240913	193200	148545520	5850	5850	5850	5850	0
49	20240913	193100	148545520	5850	5850	5850	5850	0
50	20240913	193000	148545520	5850	5850	5850	5850	0
51	20240913	192900	148545520	5850	5850	5850	5850	0
52	20240913	192800	148545520	5850	5850	5850	5850	0
53	20240913	192700	148545520	5850	5850	5850	5850	0
54	20240913	192600	148545520	5850	5850	5850	5850	0
55	20240913	192500	148545520	5850	5850	5850	5850	0
56	20240913	192400	148545520	5850	5850	5850	5850	0
57	20240913	192300	148545520	5850	5850	5850	5850	0
58	20240913	192200	148545520	5850	5850	5850	5850	0
59	20240913	192100	148545520	5850	5850	5850	5850	0
60	20240913	192000	148545520	5850	5850	5850	5850	0
61	20240913	191900	148545520	5850	5850	5850	5850	0
62	20240913	191800	148545520	5850	5850	5850	5850	1081
63	20240913	191700	148545520	5850	5850	5850	5850	0
64	20240913	191600	148545520	5850	5850	5850	5850	0
65	20240913	191500	148545520	5850	5850	5850	5850	0
66	20240913	191400	148545520	5850	5850	5850	5850	0
67	20240913	191300	148545520	5850	5850	5850	5850	0
68	20240913	191200	148545520	5850	5850	5850	5850	0
69	20240913	191100	148545520	5850	5850	5850	5850	0
70	20240913	191000	148545520	5850	5850	5850	5850	0
71	20240913	190900	148545520	5850	5850	5850	5850	0
72	20240913	190800	148545520	5850	5850	5850	5850	0
73	20240913	190700	148545520	5850	5850	5850	5850	0
74	20240913	190600	148545520	5850	5850	5850	5850	0
75	20240913	190500	148545520	5850	5850	5850	5850	0
76	20240913	190400	148545520	5850	5850	5850	5850	0
77	20240913	190300	148545520	5850	5850	5850	5850	0
78	20240913	190200	148545520	5850	5850	5850	5850	0
79	20240913	190100	148545520	5850	5850	5850	5850	0
80	20240913	190000	148545520	5850	5850	5850	5850	0
81	20240913	185900	148545520	5850	5850	5850	5850	0
82	20240913	185800	148545520	5850	5850	5850	5850	0
83	20240913	185700	148545520	5850	5850	5850	5850	0
84	20240913	185600	148545520	5850	5850	5850	5850	0
85	20240913	185500	148545520	5850	5850	5850	5850	0
86	20240913	185400	148545520	5850	5850	5850	5850	0
87	20240913	185300	148545520	5850	5850	5850	5850	0
88	20240913	185200	148545520	5850	5850	5850	5850	0
89	20240913	185100	148545520	5850	5850	5850	5850	0
90	20240913	185000	148545520	5850	5850	5850	5850	0
91	20240913	184900	148545520	5850	5850	5850	5850	0
92	20240913	184800	148545520	5850	5850	5850	5850	1081
93	20240913	184700	148545520	5850	5850	5850	5850	0
94	20240913	184600	148545520	5850	5850	5850	5850	0
95	20240913	184500	148545520	5850	5850	5850	5850	0
96	20240913	184400	148545520	5850	5850	5850	5850	0
97	20240913	184300	148545520	5850	5850	5850	5850	0
98	20240913	184200	148545520	5850	5850	5850	5850	0
99	20240913	184100	148545520	5850	5850	5850	5850	0
100	20240913	184000	148545520	5850	5850	5850	5850	0
101	20240913	183900	148545520	5850	5850	5850	5850	0
102	20240913	183800	148545520	5850	5850	5850	5850	0
103	20240913	183700	148545520	5850	5850	5850	5850	0
104	20240913	183600	148545520	5850	5850	5850	5850	0
105	20240913	183500	148545520	5850	5850	5850	5850	0
106	20240913	183400	148545520	5850	5850	5850	5850	0
107	20240913	183300	148545520	5850	5850	5850	5850	0
108	20240913	183200	148545520	5850	5850	5850	5850	0
109	20240913	183100	148545520	5850	5850	5850	5850	0
110	20240913	183000	148545520	5850	5850	5850	5850	0
111	20240913	182900	148545520	5850	5850	5850	5850	0
112	20240913	182800	148545520	5850	5850	5850	5850	0
113	20240913	182700	148545520	5850	5850	5850	5850	0
114	20240913	182600	148545520	5850	5850	5850	5850	0
115	20240913	182500	148545520	5850	5850	5850	5850	0
116	20240913	182400	148545520	5850	5850	5850	5850	0
117	20240913	182300	148545520	5850	5850	5850	5850	0
118	20240913	182200	148545520	5850	5850	5850	5850	0
119	20240913	182100	148545520	5850	5850	5850	5850	0
120	20240913	182000	148545520	5850	5850	5850	5850	0
121	20240913	181900	148545520	5850	5850	5850	5850	0
122	20240913	181800	148545520	5850	5850	5850	5850	1081
123	20240913	181700	148545520	5850	5850	5850	5850	0
124	20240913	181600	148545520	5850	5850	5850	5850	0
125	20240913	181500	148545520	5850	5850	5850	5850	0
126	20240913	181400	148545520	5850	5850	5850	5850	0
127	20240913	181300	148545520	5850	5850	5850	5850	0
128	20240913	181200	148545520	5850	5850	5850	5850	0
129	20240913	181100	148545520	5850	5850	5850	5850	0
130	20240913	181000	148545520	5850	5850	5850	5850	0
131	20240913	180900	148545520	5850	5850	5850	5850	0
132	20240913	180800	148545520	5850	5850	5850	5850	0
133	20240913	180700	148545520	5850	5850	5850	5850	0
134	20240913	180600	148545520	5850	5850	5850	5850	0
135	20240913	180500	148545520	5850	5850	5850	5850	0
136	20240913	180400	148545520	5850	5850	5850	5850	0
137	20240913	180300	148545520	5850	5850	5850	5850	0
138	20240913	180200	148545520	5850	5850	5850	5850	0
139	20240913	180100	148545520	5850	5850	5850	5850	0
140	20240913	180000	148545520	5850	5850	5850	5850	0
141	20240913	175900	148545520	5850	5850	5850	5850	0
142	20240913	175800	148545520	5850	5850	5850	5850	0
143	20240913	175700	148545520	5850	5850	5850	5850	0
144	20240913	175600	148545520	5850	5850	5850	5850	0
145	20240913	175500	148545520	5850	5850	5850	5850	0
146	20240913	175400	148545520	5850	5850	5850	5850	0
147	20240913	175300	148545520	5850	5850	5850	5850	0
148	20240913	175200	148545520	5850	5850	5850	5850	0
149	20240913	175100	148545520	5850	5850	5850	5850	0
150	20240913	175000	148545520	5850	5850	5850	5850	0
151	20240913	174900	148545520	5850	5850	5850	5850	0
152	20240913	174800	148545520	5850	5850	5850	5850	1081
153	20240913	174700	148545520	5850	5850	5850	5850	0
154	20240913	174600	148545520	5850	5850	5850	5850	0
155	20240913	174500	148545520	5850	5850	5850	5850	0
156	20240913	174400	148545520	5850	5850	5850	5850	0
157	20240913	174300	148545520	5850	5850	5850	5850	0
158	20240913	174200	148545520	5850	5850	5850	5850	0
159	20240913	174100	148545520	5850	5850	5850	5850	0
160	20240913	174000	148545520	5850	5850	5850	5850	0
161	20240913	173900	148545520	5850	5850	5850	5850	0
162	20240913	173800	148545520	5850	5850	5850	5850	0
163	20240913	173700	148545520	5850	5850	5850	5850	0
164	20240913	173600	148545520	5850	5850	5850	5850	0
165	20240913	173500	148545520	5850	5850	5850	5850	0
166	20240913	173400	148545520	5850	5850	5850	5850	0
167	20240913	173300	148545520	5850	5850	5850	5850	0
168	20240913	173200	148545520	5850	5850	5850	5850	0
169	20240913	173100	148545520	5850	5850	5850	5850	0
170	20240913	173000	148545520	5850	5850	5850	5850	0
171	20240913	172900	148545520	5850	5850	5850	5850	0
172	20240913	172800	148545520	5850	5850	5850	5850	0
173	20240913	172700	148545520	5850	5850	5850	5850	0
174	20240913	172600	148545520	5850	5850	5850	5850	0
175	20240913	172500	148545520	5850	5850	5850	5850	0
176	20240913	172400	148545520	5850	5850	5850	5850	0
177	20240913	172300	148545520	5850	5850	5850	5850	0
178	20240913	172200	148545520	5850	5850	5850	5850	0
179	20240913	172100	148545520	5850	5850	5850	5850	0
180	20240913	172000	148545520	5850	5850	5850	5850	0
181	20240913	171900	148545520	5850	5850	5850	5850	0
182	20240913	171800	148545520	5850	5850	5850	5850	1081
183	20240913	171700	148545520	5850	5850	5850	5850	0
184	20240913	171600	148545520	5850	5850	5850	5850	0
185	20240913	171500	148545520	5850	5850	5850	5850	0
186	20240913	171400	148545520	5850	5850	5850	5850	0
187	20240913	171300	148545520	5850	5850	5850	5850	0
188	20240913	171200	148545520	5850	5850	5850	5850	0
189	20240913	171100	148545520	5850	5850	5850	5850	0
190	20240913	171000	148545520	5850	5850	5850	5850	0
191	20240913	170900	148545520	5850	5850	5850	5850	0
192	20240913	170800	148545520	5850	5850	5850	5850	0
193	20240913	170700	148545520	5850	5850	5850	5850	0
194	20240913	170600	148545520	5850	5850	5850	5850	0
195	20240913	170500	148545520	5850	5850	5850	5850	0
196	20240913	170400	148545520	5850	5850	5850	5850	0
197	20240913	170300	148545520	5850	5850	5850	5850	0
198	20240913	170200	148545520	5850	5850	5850	5850	0
199	20240913	170100	148545520	5850	5850	5850	5850	0
200	20240913	170000	148545520	5850	5850	5850	5850	0
201	20240913	165900	148545520	5850	5850	5850	5850	0
202	20240913	165800	148545520	5850	5850	5850	5850	0
203	20240913	165700	148545520	5850	5850	5850	5850	0
204	20240913	165600	148545520	5850	5850	5850	5850	0
205	20240913	165500	148545520	5850	5850	5850	5850	0
206	20240913	165400	148545520	5850	5850	5850	5850	0
207	20240913	165300	148545520	5850	5850	5850	5850	0
208	20240913	165200	148545520	5850	5850	5850	5850	0
209	20240913	165100	148545520	5850	5850	5850	5850	0
210	20240913	165000	148545520	5850	5850	5850	5850	0
211	20240913	164900	148545520	5850	5850	5850	5850	0
212	20240913	164800	148545520	5850	5850	5850	5850	1081
213	20240913	164700	148545520	5850	5850	5850	5850	0
214	20240913	164600	148545520	5850	5850	5850	5850	0
215	20240913	164500	148545520	5850	5850	5850	5850	0
216	20240913	164400	148545520	5850	5850	5850	5850	0
217	20240913	164300	148545520	5850	5850	5850	5850	0
218	20240913	164200	148545520	5850	5850	5850	5850	0
219	20240913	164100	148545520	5850	5850	5850	5850	0
220	20240913	164000	148545520	5850	5850	5850	5850	0
221	20240913	163900	148545520	5850	5850	5850	5850	0
222	20240913	163800	148545520	5850	5850	5850	5850	0
223	20240913	163700	148545520	5850	5850	5850	5850	0
224	20240913	163600	148545520	5850	5850	5850	5850	0
225	20240913	163500	148545520	5850	5850	5850	5850	0
226	20240913	163400	148545520	5850	5850	5850	5850	0
227	20240913	163300	148545520	5850	5850	5850	5850	0
228	20240913	163200	148545520	5850	5850	5850	5850	0
229	20240913	163100	148545520	5850	5850	5850	5850	0
230	20240913	163000	148545520	5850	5850	5850	5850	0
231	20240913	162900	148545520	5850	5850	5850	5850	0
232	20240913	162800	148545520	5850	5850	5850	5850	0
233	20240913	162700	148545520	5850	5850	5850	5850	0
234	20240913	162600	148545520	5850	5850	5850	5850	0
235	20240913	162500	148545520	5850	5850	5850	5850	0
236	20240913	162400	148545520	5850	5850	5850	5850	0
237	20240913	162300	148545520	5850	5850	5850	5850	0
238	20240913	162200	148545520	5850	5850	5850	5850	0
239	20240913	162100	148545520	5850	5850	5850	5850	0
240	20240913	162000	148545520	5850	5850	5850	5850	0
241	20240913	161900	148545520	5850	5850	5850	5850	0
242	20240913	161800	148545520	5850	5850	5850	5850	1081
243	20240913	161700	148545520	5850	5850	5850	5850	0
244	20240913	161600	148545520	5850	5850	5850	5850	0
245	20240913	161500	148545520	5850	5850	5850	5850	0
246	20240913	161400	148545520	5850	5850	5850	5850	0
247	20240913	161300	148545520	5850	5850	5850	5850	0
248	20240913	161200	148545520	5850	5850	5850	5850	0
249	20240913	161100	148545520	5850	5850	5850	5850	0
250	20240913	161000	148545520	5850	5850	5850	5850	0
251	20240913	160900	148545520	5850	5850	5850	5850	0
252	20240913	160800	148545520	5850	5850	5850	5850	0
253	20240913	160700	148545520	5850	5850	5850	5850	0
254	20240913	160600	148545520	5850	5850	5850	5850	0
255	20240913	160500	148545520	5850	5850	5850	5850	0
256	20240913	160400	148545520	5850	5850	5850	5850	0
257	20240913	160300	148545520	5850	5850	5850	5850	0
258	20240913	160200	148545520	5850	5850	5850	5850	0
259	20240913	160100	148545520	5850	5850	5850	5850	0
260	20240913	160000	148545520	5850	5850	5850	5850	0
261	20240913	155900	148545520	5850	5850	5850	5850	0
262	20240913	155800	148545520	5850	5850	5850	5850	0
263	20240913	155700	148545520	5850	5850	5850	5850	0
264	20240913	155600	148545520	5850	5850	5850	5850	0
265	20240913	155500	148545520	5850	5850	5850	5850	0
266	20240913	155400	148545520	5850	5850	5850	5850	0
267	20240913	155300	148545520	5850	5850	5850	5850	0
268	20240913	155200	148545520	5850	5850	5850	5850	0
269	20240913	155100	148545520	5850	5850	5850	5850	0
270	20240913	155000	148545520	5850	5850	5850	5850	0
271	20240913	154900	148545520	5850	5850	5850	5850	0
272	20240913	154800	148545520	5850	5850	5850	5850	1081
273	20240913	154700	148545520	5850	5850	5850	5850	0
274	20240913	154600	148545520	5850	5850	5850	5850	0
275	20240913	154500	148545520	5850	5850	5850	5850	0
276	20240913	154400	148545520	5850	5850	5850	5850	0
277	20240913	154300	148545520	5850	5850	5850	5850	0
278	20240913	154200	148545520	5850	5850	5850	5850	0
279	20240913	154100	148545520	5850	5850	5850	5850	0
280	20240913	154000	148545520	5850	5850	5850	5850	0
281	20240913	153900	148545520	5850	5850	5850	5850	0
282	20240913	153800	148545520	5850	5850	5850	5850	0
283	20240913	153700	148545520	5850	5850	5850	5850	0
284	20240913	153600	148545520	5850	5850	5850	5850	0
285	20240913	153500	148545520	5850	5850	5850	5850	0
286	20240913	153400	148545520	5850	5850	5850	5850	0
287	20240913	153300	148545520	5850	5850	5850	5850	0
288	20240913	153200	148545520	5850	5850	5850	5850	0
289	20240913	153100	148545520	5850	5850	5850	5850	0
290	20240913	153000	148545520	5850	5850	5850	5850	1081
291	20240913	152900	142221670	5890	5890	5890	5890	0
292	20240913	152800	142221670	5890	5890	5890	5890	0
293	20240913	152700	142221670	5890	5890	5890	5890	0
294	20240913	152600	142221670	5890	5890	5890	5890	0
295	20240913	152500	142221670	5890	5890	5890	5890	0
296	20240913	152400	142221670	5890	5890	5890	5890	0
297	20240913	152300	142221670	5890	5890	5890	5890	0
298	20240913	152200	142221670	5890	5890	5890	5890	0
299	20240913	152100	142221670	5890	5890	5890	5890	0
300	20240913	152000	142221670	5890	5890	5890	5890	0
301	20240913	151900	142221670	5890	5890	5890	5890	97
302	20240913	151800	141650340	5890	5890	5890	5890	10
303	20240913	151700	141591440	5890	5890	5890	5890	10
304	20240913	151600	141532540	5890	5890	5890	5890	151
305	20240913	151500	140643150	5890	5890	5890	5890	95
306	20240913	151400	140083600	5880	5880	5880	5880	0
307	20240913	151300	140083600	5880	5880	5880	5880	21
308	20240913	151200	139960120	5890	5890	5890	5890	0
309	20240913	151100	139960120	5890	5890	5890	5890	0
310	20240913	151000	139960120	5890	5880	5890	5880	80
311	20240913	150900	139489710	5890	5890	5890	5890	0
312	20240913	150800	139489710	5890	5890	5890	5890	1
313	20240913	150700	139483820	5890	5890	5890	5890	0
314	20240913	150600	139483820	5890	5890	5890	5890	96
315	20240913	150500	138918380	5890	5890	5890	5890	1
316	20240913	150400	138912490	5890	5890	5890	5890	0
317	20240913	150300	138912490	5890	5890	5890	5890	0
318	20240913	150200	138912490	5890	5890	5890	5890	5
319	20240913	150100	138883040	5890	5880	5890	5880	3
320	20240913	150000	138865390	5880	5890	5890	5880	552
321	20240913	145900	135619570	5890	5890	5890	5890	0
322	20240913	145800	135619570	5890	5890	5890	5890	0
323	20240913	145700	135619570	5890	5890	5890	5890	0
324	20240913	145600	135619570	5890	5890	5890	5890	14
325	20240913	145500	135537110	5890	5890	5890	5890	1
326	20240913	145400	135531220	5890	5890	5890	5890	1
327	20240913	145300	135525330	5890	5890	5890	5890	0
328	20240913	145200	135525330	5890	5890	5890	5890	0
329	20240913	145100	135525330	5890	5890	5890	5890	0
330	20240913	145000	135525330	5890	5890	5890	5890	1
331	20240913	144900	135519440	5890	5890	5890	5890	16
332	20240913	144800	135425200	5890	5890	5890	5890	2
333	20240913	144700	135413420	5890	5890	5890	5890	0
334	20240913	144600	135413420	5890	5890	5890	5890	5
335	20240913	144500	135383970	5890	5890	5890	5890	447
336	20240913	144400	132751140	5890	5890	5890	5890	1
337	20240913	144300	132745250	5890	5890	5890	5890	1
338	20240913	144200	132739360	5890	5890	5890	5890	0
339	20240913	144100	132739360	5890	5880	5890	5880	101
340	20240913	144000	132145470	5890	5890	5890	5890	0
341	20240913	143900	132145470	5890	5890	5890	5890	0
342	20240913	143800	132145470	5890	5890	5890	5890	0
343	20240913	143700	132145470	5890	5890	5890	5890	0
344	20240913	143600	132145470	5890	5890	5890	5890	1
345	20240913	143500	132139580	5890	5890	5890	5890	1
346	20240913	143400	132133690	5890	5890	5890	5890	1
347	20240913	143300	132127800	5890	5890	5890	5890	1
348	20240913	143200	132121910	5890	5890	5890	5890	0
349	20240913	143100	132121910	5890	5890	5890	5890	1
350	20240913	143000	132116020	5890	5890	5890	5890	1
351	20240913	142900	132110130	5870	5870	5870	5870	0
352	20240913	142800	132110130	5870	5870	5870	5870	0
353	20240913	142700	132110130	5870	5870	5870	5870	0
354	20240913	142600	132110130	5870	5890	5890	5870	203
355	20240913	142500	130918030	5890	5890	5890	5890	1
356	20240913	142400	130912140	5890	5890	5890	5890	0
357	20240913	142300	130912140	5890	5890	5890	5890	0
358	20240913	142200	130912140	5890	5890	5890	5890	0
359	20240913	142100	130912140	5890	5890	5890	5890	3
360	20240913	142000	130894470	5890	5890	5890	5890	51
361	20240913	141900	130594080	5890	5890	5890	5890	0
362	20240913	141800	130594080	5890	5890	5890	5890	0
363	20240913	141700	130594080	5890	5890	5890	5890	1
364	20240913	141600	130588190	5890	5890	5890	5890	142
365	20240913	141500	129751810	5890	5890	5890	5890	215
366	20240913	141400	128485460	5890	5890	5890	5890	1
367	20240913	141300	128479570	5890	5890	5890	5890	0
368	20240913	141200	128479570	5890	5890	5890	5890	1
369	20240913	141100	128473680	5890	5890	5890	5890	0
370	20240913	141000	128473680	5890	5890	5890	5890	0
371	20240913	140900	128473680	5890	5890	5890	5890	1
372	20240913	140800	128467790	5890	5890	5890	5890	0
373	20240913	140700	128467790	5890	5890	5890	5890	2
374	20240913	140600	128456010	5860	5860	5860	5860	44
375	20240913	140500	128198170	5890	5890	5890	5890	0
376	20240913	140400	128198170	5890	5890	5890	5890	0
377	20240913	140300	128198170	5890	5890	5890	5890	0
378	20240913	140200	128198170	5890	5860	5890	5860	116
379	20240913	140100	127518350	5840	5840	5840	5840	0
380	20240913	140000	127518350	5840	5890	5890	5840	2001
381	20240913	135900	115815250	5890	5890	5890	5890	0
382	20240913	135800	115815250	5890	5890	5890	5890	0
383	20240913	135700	115815250	5890	5890	5890	5890	1
384	20240913	135600	115809360	5870	5870	5870	5870	61
385	20240913	135500	115451290	5870	5870	5870	5870	1
386	20240913	135400	115445420	5870	5870	5870	5870	1
387	20240913	135300	115439550	5870	5870	5870	5870	2
388	20240913	135200	115427810	5870	5870	5870	5870	0
389	20240913	135100	115427810	5870	5870	5870	5870	1
390	20240913	135000	115421940	5870	5870	5870	5870	0
391	20240913	134900	115421940	5870	5870	5870	5870	0
392	20240913	134800	115421940	5870	5870	5870	5870	1
393	20240913	134700	115416070	5870	5870	5870	5870	0
394	20240913	134600	115416070	5870	5870	5870	5870	3
395	20240913	134500	115398460	5870	5870	5870	5870	1
396	20240913	134400	115392590	5870	5870	5870	5870	7
397	20240913	134300	115351500	5870	5870	5870	5870	2
398	20240913	134200	115339760	5870	5870	5870	5870	0
399	20240913	134100	115339760	5870	5870	5870	5870	0
400	20240913	134000	115339760	5870	5870	5870	5870	3
401	20240913	133900	115322150	5870	5870	5870	5870	5
402	20240913	133800	115292800	5870	5870	5870	5870	1
403	20240913	133700	115286930	5870	5870	5870	5870	14
404	20240913	133600	115204750	5850	5850	5850	5850	0
405	20240913	133500	115204750	5850	5850	5850	5850	42
406	20240913	133400	114959050	5870	5870	5870	5870	1
407	20240913	133300	114953180	5870	5870	5870	5870	1
408	20240913	133200	114947310	5850	5850	5850	5850	0
409	20240913	133100	114947310	5850	5860	5880	5850	688
410	20240913	133000	110921710	5860	5890	5890	5860	301
411	20240913	132900	109156080	5890	5890	5890	5890	0
412	20240913	132800	109156080	5890	5890	5890	5890	1
413	20240913	132700	109150190	5890	5890	5890	5890	1
414	20240913	132600	109144300	5890	5890	5890	5890	0
415	20240913	132500	109144300	5890	5890	5890	5890	0
416	20240913	132400	109144300	5890	5890	5890	5890	2
417	20240913	132300	109132520	5880	5880	5880	5880	0
418	20240913	132200	109132520	5880	5880	5880	5880	0
419	20240913	132100	109132520	5880	5880	5880	5880	30
420	20240913	132000	108956120	5880	5880	5880	5880	0
421	20240913	131900	108956120	5880	5880	5880	5880	2
422	20240913	131800	108944360	5880	5880	5880	5880	1
423	20240913	131700	108938480	5880	5880	5880	5880	0
424	20240913	131600	108938480	5880	5880	5880	5880	3
425	20240913	131500	108920840	5880	5880	5880	5880	101
426	20240913	131400	108326960	5860	5880	5880	5860	45
427	20240913	131300	108063240	5880	5880	5880	5880	1
428	20240913	131200	108057360	5880	5880	5880	5880	2
429	20240913	131100	108045600	5880	5880	5880	5880	0
430	20240913	131000	108045600	5880	5880	5880	5880	0
431	20240913	130900	108045600	5880	5880	5880	5880	1
432	20240913	130800	108039720	5850	5850	5850	5850	0
433	20240913	130700	108039720	5850	5850	5850	5850	0
434	20240913	130600	108039720	5850	5850	5850	5850	0
435	20240913	130500	108039720	5850	5860	5860	5850	109
436	20240913	130400	107402050	5880	5880	5880	5880	1
437	20240913	130300	107396170	5880	5880	5880	5880	2
438	20240913	130200	107384410	5880	5880	5880	5880	0
439	20240913	130100	107384410	5880	5880	5880	5880	0
440	20240913	130000	107384410	5880	5880	5880	5880	5
441	20240913	125900	107355010	5880	5880	5880	5880	0
442	20240913	125800	107355010	5880	5880	5880	5880	0
443	20240913	125700	107355010	5880	5880	5880	5880	0
444	20240913	125600	107355010	5880	5880	5880	5880	86
445	20240913	125500	106849330	5860	5860	5860	5860	150
446	20240913	125400	105970330	5880	5880	5880	5880	0
447	20240913	125300	105970330	5880	5880	5880	5880	0
448	20240913	125200	105970330	5880	5880	5880	5880	0
449	20240913	125100	105970330	5880	5880	5880	5880	0
450	20240913	125000	105970330	5880	5880	5880	5880	0
451	20240913	124900	105970330	5880	5880	5880	5880	365
452	20240913	124800	103824130	5880	5880	5880	5880	7
453	20240913	124700	103782970	5880	5880	5880	5880	0
454	20240913	124600	103782970	5880	5880	5880	5880	1
455	20240913	124500	103777090	5880	5880	5880	5880	0
456	20240913	124400	103777090	5880	5880	5880	5880	0
457	20240913	124300	103777090	5880	5880	5880	5880	0
458	20240913	124200	103777090	5880	5880	5880	5880	0
459	20240913	124100	103777090	5880	5880	5880	5880	0
460	20240913	124000	103777090	5880	5880	5880	5880	0
461	20240913	123900	103777090	5880	5880	5880	5880	0
462	20240913	123800	103777090	5880	5880	5880	5880	0
463	20240913	123700	103777090	5880	5880	5880	5880	0
464	20240913	123600	103777090	5880	5880	5880	5880	26
465	20240913	123500	103624210	5870	5870	5870	5870	280
466	20240913	123400	101980610	5870	5870	5870	5870	0
467	20240913	123300	101980610	5870	5870	5870	5870	0
468	20240913	123200	101980610	5870	5870	5870	5870	0
469	20240913	123100	101980610	5870	5870	5870	5870	0
470	20240913	123000	101980610	5870	5870	5870	5870	0
471	20240913	122900	101980610	5870	5870	5870	5870	0
472	20240913	122800	101980610	5870	5870	5870	5870	86
473	20240913	122700	101475790	5850	5850	5850	5850	0
474	20240913	122600	101475790	5850	5850	5850	5850	142
475	20240913	122500	100645090	5840	5840	5840	5840	0
476	20240913	122400	100645090	5840	5840	5840	5840	0
477	20240913	122300	100645090	5840	5840	5840	5840	109
478	20240913	122200	100008530	5850	5850	5850	5850	139
479	20240913	122100	99195380	5850	5850	5850	5850	42
480	20240913	122000	98949680	5850	5860	5860	5850	150
481	20240913	121900	98072070	5850	5850	5850	5850	0
482	20240913	121800	98072070	5850	5850	5850	5850	0
483	20240913	121700	98072070	5850	5850	5850	5850	0
484	20240913	121600	98072070	5850	5850	5850	5850	0
485	20240913	121500	98072070	5850	5850	5850	5850	0
486	20240913	121400	98072070	5850	5850	5850	5850	42
487	20240913	121300	97826370	5840	5840	5840	5840	0
488	20240913	121200	97826370	5840	5840	5840	5840	0
489	20240913	121100	97826370	5840	5840	5840	5840	0
490	20240913	121000	97826370	5840	5840	5840	5840	0
491	20240913	120900	97826370	5840	5840	5840	5840	0
492	20240913	120800	97826370	5840	5850	5850	5840	49
493	20240913	120700	97540160	5850	5850	5850	5850	9
494	20240913	120600	97487510	5850	5850	5850	5850	5
495	20240913	120500	97458260	5840	5840	5840	5840	0
496	20240913	120400	97458260	5840	5840	5840	5840	40
497	20240913	120300	97224660	5870	5840	5870	5840	3
498	20240913	120200	97207110	5840	5840	5840	5840	1161
499	20240913	120100	90426870	5850	5850	5850	5850	221
500	20240913	120000	89134020	5850	5850	5850	5850	0
501	20240913	115900	89134020	5850	5850	5850	5850	0
502	20240913	115800	89134020	5850	5850	5850	5850	0
503	20240913	115700	89134020	5850	5850	5850	5850	0
504	20240913	115600	89134020	5850	5850	5850	5850	43
505	20240913	115500	88882470	5860	5860	5860	5860	40
506	20240913	115400	88648070	5850	5850	5850	5850	0
507	20240913	115300	88648070	5850	5850	5850	5850	0
508	20240913	115200	88648070	5850	5850	5850	5850	338
509	20240913	115100	86670770	5860	5860	5860	5860	0
510	20240913	115000	86670770	5860	5860	5860	5860	0
511	20240913	114900	86670770	5860	5860	5860	5860	10
512	20240913	114800	86612170	5860	5860	5860	5860	0
513	20240913	114700	86612170	5860	5850	5860	5850	57
514	20240913	114600	86278560	5860	5860	5860	5860	0
515	20240913	114500	86278560	5860	5870	5870	5860	20
516	20240913	114400	86161260	5870	5870	5870	5870	1
517	20240913	114300	86155390	5840	5840	5840	5840	0
518	20240913	114200	86155390	5840	5840	5840	5840	0
519	20240913	114100	86155390	5840	5870	5870	5840	48
520	20240913	114000	85874950	5870	5870	5870	5870	0
521	20240913	113900	85874950	5870	5840	5870	5840	2
522	20240913	113800	85863240	5840	5840	5840	5840	0
523	20240913	113700	85863240	5840	5840	5840	5840	0
524	20240913	113600	85863240	5840	5840	5840	5840	43
525	20240913	113500	85612120	5840	5840	5840	5840	0
526	20240913	113400	85612120	5840	5840	5840	5840	0
527	20240913	113300	85612120	5840	5840	5870	5840	120
528	20240913	113200	84910300	5850	5850	5850	5850	30
529	20240913	113100	84734800	5850	5850	5850	5850	1446
530	20240913	113000	76275700	5860	5860	5860	5860	776
531	20240913	112900	71728340	5860	5860	5860	5860	41
532	20240913	112800	71488080	5860	5860	5860	5860	0
533	20240913	112700	71488080	5860	5890	5890	5860	145
534	20240913	112600	70637300	5860	5860	5860	5860	0
535	20240913	112500	70637300	5860	5860	5860	5860	0
536	20240913	112400	70637300	5860	5860	5860	5860	494
537	20240913	112300	67742460	5860	5860	5860	5860	1
538	20240913	112200	67736600	5860	5880	5880	5860	4680
539	20240913	112100	40227470	5880	5880	5880	5880	0
540	20240913	112000	40227470	5880	5900	5900	5880	772
541	20240913	111900	35682400	5900	5900	5900	5900	0
542	20240913	111800	35682400	5900	5900	5900	5900	0
543	20240913	111700	35682400	5900	5900	5900	5900	1
544	20240913	111600	35676500	5900	5900	5900	5900	4
545	20240913	111500	35652900	5890	5890	5890	5890	0
546	20240913	111400	35652900	5890	5890	5890	5890	0
547	20240913	111300	35652900	5890	5890	5890	5890	0
548	20240913	111200	35652900	5890	5890	5890	5890	0
549	20240913	111100	35652900	5890	5890	5890	5890	0
550	20240913	111000	35652900	5890	5890	5890	5890	0
551	20240913	110900	35652900	5890	5890	5890	5890	0
552	20240913	110800	35652900	5890	5890	5890	5890	0
553	20240913	110700	35652900	5890	5890	5890	5890	0
554	20240913	110600	35652900	5890	5890	5890	5890	0
555	20240913	110500	35652900	5890	5890	5890	5890	200
556	20240913	110400	34474900	5890	5890	5890	5890	0
557	20240913	110300	34474900	5890	5890	5890	5890	0
558	20240913	110200	34474900	5890	5890	5890	5890	0
559	20240913	110100	34474900	5890	5890	5890	5890	0
560	20240913	110000	34474900	5890	5890	5890	5890	0
561	20240913	105900	34474900	5890	5890	5890	5890	0
562	20240913	105800	34474900	5890	5890	5890	5890	151
563	20240913	105700	33585510	5900	5900	5900	5900	0
564	20240913	105600	33585510	5900	5900	5900	5900	1
565	20240913	105500	33579610	5890	5890	5890	5890	0
566	20240913	105400	33579610	5890	5890	5890	5890	0
567	20240913	105300	33579610	5890	5890	5890	5890	228
568	20240913	105200	32236690	5880	5880	5880	5880	0
569	20240913	105100	32236690	5880	5880	5880	5880	0
570	20240913	105000	32236690	5880	5880	5880	5880	190
571	20240913	104900	31119490	5880	5880	5880	5880	0
572	20240913	104800	31119490	5880	5880	5880	5880	0
573	20240913	104700	31119490	5880	5880	5880	5880	0
574	20240913	104600	31119490	5880	5880	5880	5880	0
575	20240913	104500	31119490	5880	5880	5880	5880	0
576	20240913	104400	31119490	5880	5880	5880	5880	0
577	20240913	104300	31119490	5880	5880	5880	5880	0
578	20240913	104200	31119490	5880	5880	5880	5880	0
579	20240913	104100	31119490	5880	5880	5880	5880	0
580	20240913	104000	31119490	5880	5880	5880	5880	0
581	20240913	103900	31119490	5880	5880	5880	5880	0
582	20240913	103800	31119490	5880	5880	5880	5880	0
583	20240913	103700	31119490	5880	5880	5880	5880	0
584	20240913	103600	31119490	5880	5880	5880	5880	0
585	20240913	103500	31119490	5880	5880	5880	5880	0
586	20240913	103400	31119490	5880	5880	5880	5880	0
587	20240913	103300	31119490	5880	5890	5890	5880	29
588	20240913	103200	30948760	5880	5880	5880	5880	0
589	20240913	103100	30948760	5880	5880	5880	5880	0
590	20240913	103000	30948760	5880	5880	5880	5880	0
591	20240913	102900	30948760	5880	5880	5880	5880	0
592	20240913	102800	30948760	5880	5880	5880	5880	0
593	20240913	102700	30948760	5880	5880	5880	5880	0
594	20240913	102600	30948760	5880	5890	5890	5880	184
595	20240913	102500	29866830	5890	5900	5900	5890	1280
596	20240913	102400	22327620	5890	5890	5890	5890	0
597	20240913	102300	22327620	5890	5890	5890	5890	0
598	20240913	102200	22327620	5890	5890	5890	5890	0
599	20240913	102100	22327620	5890	5890	5890	5890	0
600	20240913	102000	22327620	5890	5890	5890	5890	0
601	20240913	101900	22327620	5890	5890	5890	5890	0
602	20240913	101800	22327620	5890	5920	5920	5890	157
603	20240913	101700	21398720	5900	5900	5900	5900	0
604	20240913	101600	21398720	5900	5900	5900	5900	0
605	20240913	101500	21398720	5900	5900	5900	5900	0
606	20240913	101400	21398720	5900	5900	5900	5900	0
607	20240913	101300	21398720	5900	5900	5900	5900	0
608	20240913	101200	21398720	5900	5900	5900	5900	0
609	20240913	101100	21398720	5900	5900	5900	5900	0
610	20240913	101000	21398720	5900	5900	5900	5900	0
611	20240913	100900	21398720	5900	5900	5900	5900	0
612	20240913	100800	21398720	5900	5900	5900	5900	0
613	20240913	100700	21398720	5900	5900	5900	5900	0
614	20240913	100600	21398720	5900	5900	5900	5900	0
615	20240913	100500	21398720	5900	5900	5900	5900	1
616	20240913	100400	21392820	5900	5890	5900	5890	305
617	20240913	100300	19596320	5890	5890	5890	5890	0
618	20240913	100200	19596320	5890	5890	5890	5890	0
619	20240913	100100	19596320	5890	5890	5890	5890	0
620	20240913	100000	19596320	5890	5890	5890	5890	0
621	20240913	095900	19596320	5890	5900	5900	5890	62
622	20240913	095800	19230540	5890	5890	5890	5890	0
623	20240913	095700	19230540	5890	5900	5900	5890	474
624	20240913	095600	16434340	5910	5910	5910	5910	0
625	20240913	095500	16434340	5910	5910	5910	5910	0
626	20240913	095400	16434340	5910	5910	5910	5910	151
627	20240913	095300	15541930	5910	5910	5910	5910	124
628	20240913	095200	14809090	5910	5910	5910	5910	100
629	20240913	095100	14218090	5930	5930	5930	5930	5
630	20240913	095000	14188440	5930	5930	5930	5930	5
631	20240913	094900	14158790	5930	5930	5930	5930	0
632	20240913	094800	14158790	5930	5930	5930	5930	0
633	20240913	094700	14158790	5930	5930	5930	5930	10
634	20240913	094600	14099490	5930	5930	5930	5930	0
635	20240913	094500	14099490	5930	5930	5930	5930	0
636	20240913	094400	14099490	5930	5930	5930	5930	0
637	20240913	094300	14099490	5930	5930	5930	5930	0
638	20240913	094200	14099490	5930	5930	5930	5930	2
639	20240913	094100	14087630	5920	5920	5920	5920	50
640	20240913	094000	13791630	5920	5920	5920	5920	0
641	20240913	093900	13791630	5920	5920	5920	5920	0
642	20240913	093800	13791630	5920	5920	5920	5920	139
643	20240913	093700	12968750	5920	5920	5920	5920	1
644	20240913	093600	12962830	5890	5920	5920	5890	202
645	20240913	093500	11772990	5890	5890	5890	5890	0
646	20240913	093400	11772990	5890	5890	5890	5890	200
647	20240913	093300	10594990	5920	5920	5920	5920	0
648	20240913	093200	10594990	5920	5920	5920	5920	13
649	20240913	093100	10518030	5920	5920	5920	5920	2
650	20240913	093000	10506190	5920	5900	5920	5900	92
651	20240913	092900	9963370	5900	5900	5900	5900	174
652	20240913	092800	8936770	5930	5930	5930	5930	0
653	20240913	092700	8936770	5930	5930	5930	5930	0
654	20240913	092600	8936770	5930	5930	5930	5930	0
655	20240913	092500	8936770	5930	5930	5930	5930	0
656	20240913	092400	8936770	5930	5930	5930	5930	235
657	20240913	092300	7543220	5900	5940	5940	5900	13
658	20240913	092200	7466480	5940	5940	5940	5940	80
659	20240913	092100	6991280	5940	5940	5940	5940	1
660	20240913	092000	6985340	5930	5930	5930	5930	0
661	20240913	091900	6985340	5930	5930	5930	5930	169
662	20240913	091800	5983170	5930	5930	5930	5930	0
663	20240913	091700	5983170	5930	5930	5930	5930	50
664	20240913	091600	5686670	5950	5900	5950	5890	301
665	20240913	091500	3912490	5960	5960	5960	5960	0
666	20240913	091400	3912490	5960	5960	5960	5900	8
667	20240913	091300	3865170	5930	5930	5930	5930	41
668	20240913	091200	3622040	5940	5940	5940	5940	0
669	20240913	091100	3622040	5940	5940	5940	5940	0
670	20240913	091000	3622040	5940	5940	5940	5940	1
671	20240913	090900	3616100	5920	5920	5920	5920	103
672	20240913	090800	3006340	5920	5920	5920	5920	0
673	20240913	090700	3006340	5920	5920	5920	5920	16
674	20240913	090600	2911620	5920	5930	5930	5920	200
675	20240913	090500	1727490	5920	5920	5920	5920	2
676	20240913	090400	1715650	5980	5980	5980	5980	0
677	20240913	090300	1715650	5980	5980	5980	5980	23
678	20240913	090200	1578110	5980	5980	5980	5890	10
679	20240913	090100	1518410	5890	5890	5980	5880	69
680	20240913	090000	1112000	5990	5860	5990	5860	189