KissMeData/090850/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195700	274143660	5380	5380	5380	5380	3213
3	20240910	195600	274143660	5380	5380	5380	5380	0
4	20240910	195500	274143660	5380	5380	5380	5380	0
5	20240910	195400	274143660	5380	5380	5380	5380	0
6	20240910	195300	274143660	5380	5380	5380	5380	0
7	20240910	195200	274143660	5380	5380	5380	5380	0
8	20240910	195100	274143660	5380	5380	5380	5380	0
9	20240910	195000	274143660	5380	5380	5380	5380	0
10	20240910	194900	274143660	5380	5380	5380	5380	0
11	20240910	194800	274143660	5380	5380	5380	5380	0
12	20240910	194700	274143660	5380	5380	5380	5380	0
13	20240910	194600	274143660	5380	5380	5380	5380	0
14	20240910	194500	274143660	5380	5380	5380	5380	0
15	20240910	194400	274143660	5380	5380	5380	5380	0
16	20240910	194300	274143660	5380	5380	5380	5380	0
17	20240910	194200	274143660	5380	5380	5380	5380	0
18	20240910	194100	274143660	5380	5380	5380	5380	0
19	20240910	194000	274143660	5380	5380	5380	5380	0
20	20240910	193900	274143660	5380	5380	5380	5380	0
21	20240910	193800	274143660	5380	5380	5380	5380	0
22	20240910	193700	274143660	5380	5380	5380	5380	0
23	20240910	193600	274143660	5380	5380	5380	5380	0
24	20240910	193500	274143660	5380	5380	5380	5380	0
25	20240910	193400	274143660	5380	5380	5380	5380	0
26	20240910	193300	274143660	5380	5380	5380	5380	0
27	20240910	193200	274143660	5380	5380	5380	5380	0
28	20240910	193100	274143660	5380	5380	5380	5380	0
29	20240910	193000	274143660	5380	5380	5380	5380	0
30	20240910	192900	274143660	5380	5380	5380	5380	0
31	20240910	192800	274143660	5380	5380	5380	5380	0
32	20240910	192700	274143660	5380	5380	5380	5380	3213
33	20240910	192600	274143660	5380	5380	5380	5380	0
34	20240910	192500	274143660	5380	5380	5380	5380	0
35	20240910	192400	274143660	5380	5380	5380	5380	0
36	20240910	192300	274143660	5380	5380	5380	5380	0
37	20240910	192200	274143660	5380	5380	5380	5380	0
38	20240910	192100	274143660	5380	5380	5380	5380	0
39	20240910	192000	274143660	5380	5380	5380	5380	0
40	20240910	191900	274143660	5380	5380	5380	5380	0
41	20240910	191800	274143660	5380	5380	5380	5380	0
42	20240910	191700	274143660	5380	5380	5380	5380	0
43	20240910	191600	274143660	5380	5380	5380	5380	0
44	20240910	191500	274143660	5380	5380	5380	5380	0
45	20240910	191400	274143660	5380	5380	5380	5380	0
46	20240910	191300	274143660	5380	5380	5380	5380	0
47	20240910	191200	274143660	5380	5380	5380	5380	0
48	20240910	191100	274143660	5380	5380	5380	5380	0
49	20240910	191000	274143660	5380	5380	5380	5380	0
50	20240910	190900	274143660	5380	5380	5380	5380	0
51	20240910	190800	274143660	5380	5380	5380	5380	0
52	20240910	190700	274143660	5380	5380	5380	5380	0
53	20240910	190600	274143660	5380	5380	5380	5380	0
54	20240910	190500	274143660	5380	5380	5380	5380	0
55	20240910	190400	274143660	5380	5380	5380	5380	0
56	20240910	190300	274143660	5380	5380	5380	5380	0
57	20240910	190200	274143660	5380	5380	5380	5380	0
58	20240910	190100	274143660	5380	5380	5380	5380	0
59	20240910	190000	274143660	5380	5380	5380	5380	0
60	20240910	185900	274143660	5380	5380	5380	5380	0
61	20240910	185800	274143660	5380	5380	5380	5380	0
62	20240910	185700	274143660	5380	5380	5380	5380	3213
63	20240910	185600	274143660	5380	5380	5380	5380	0
64	20240910	185500	274143660	5380	5380	5380	5380	0
65	20240910	185400	274143660	5380	5380	5380	5380	0
66	20240910	185300	274143660	5380	5380	5380	5380	0
67	20240910	185200	274143660	5380	5380	5380	5380	0
68	20240910	185100	274143660	5380	5380	5380	5380	0
69	20240910	185000	274143660	5380	5380	5380	5380	0
70	20240910	184900	274143660	5380	5380	5380	5380	0
71	20240910	184800	274143660	5380	5380	5380	5380	0
72	20240910	184700	274143660	5380	5380	5380	5380	0
73	20240910	184600	274143660	5380	5380	5380	5380	0
74	20240910	184500	274143660	5380	5380	5380	5380	0
75	20240910	184400	274143660	5380	5380	5380	5380	0
76	20240910	184300	274143660	5380	5380	5380	5380	0
77	20240910	184200	274143660	5380	5380	5380	5380	0
78	20240910	184100	274143660	5380	5380	5380	5380	0
79	20240910	184000	274143660	5380	5380	5380	5380	0
80	20240910	183900	274143660	5380	5380	5380	5380	0
81	20240910	183800	274143660	5380	5380	5380	5380	0
82	20240910	183700	274143660	5380	5380	5380	5380	0
83	20240910	183600	274143660	5380	5380	5380	5380	0
84	20240910	183500	274143660	5380	5380	5380	5380	0
85	20240910	183400	274143660	5380	5380	5380	5380	0
86	20240910	183300	274143660	5380	5380	5380	5380	0
87	20240910	183200	274143660	5380	5380	5380	5380	0
88	20240910	183100	274143660	5380	5380	5380	5380	0
89	20240910	183000	274143660	5380	5380	5380	5380	0
90	20240910	182900	274143660	5380	5380	5380	5380	0
91	20240910	182800	274143660	5380	5380	5380	5380	0
92	20240910	182700	274143660	5380	5380	5380	5380	3213
93	20240910	182600	274143660	5380	5380	5380	5380	0
94	20240910	182500	274143660	5380	5380	5380	5380	0
95	20240910	182400	274143660	5380	5380	5380	5380	0
96	20240910	182300	274143660	5380	5380	5380	5380	0
97	20240910	182200	274143660	5380	5380	5380	5380	0
98	20240910	182100	274143660	5380	5380	5380	5380	0
99	20240910	182000	274143660	5380	5380	5380	5380	0
100	20240910	181900	274143660	5380	5380	5380	5380	0
101	20240910	181800	274143660	5380	5380	5380	5380	0
102	20240910	181700	274143660	5380	5380	5380	5380	0
103	20240910	181600	274143660	5380	5380	5380	5380	0
104	20240910	181500	274143660	5380	5380	5380	5380	0
105	20240910	181400	274143660	5380	5380	5380	5380	0
106	20240910	181300	274143660	5380	5380	5380	5380	0
107	20240910	181200	274143660	5380	5380	5380	5380	0
108	20240910	181100	274143660	5380	5380	5380	5380	0
109	20240910	181000	274143660	5380	5380	5380	5380	0
110	20240910	180900	274143660	5380	5380	5380	5380	0
111	20240910	180800	274143660	5380	5380	5380	5380	0
112	20240910	180700	274143660	5380	5380	5380	5380	0
113	20240910	180600	274143660	5380	5380	5380	5380	0
114	20240910	180500	274143660	5380	5380	5380	5380	0
115	20240910	180400	274143660	5380	5380	5380	5380	0
116	20240910	180300	274143660	5380	5380	5380	5380	0
117	20240910	180200	274143660	5380	5380	5380	5380	0
118	20240910	180100	274143660	5380	5380	5380	5380	0
119	20240910	180000	274143660	5380	5380	5380	5380	0
120	20240910	175900	274143660	5380	5380	5380	5380	0
121	20240910	175800	274143660	5380	5380	5380	5380	0
122	20240910	175700	274143660	5380	5380	5380	5380	3213
123	20240910	175600	274143660	5380	5380	5380	5380	0
124	20240910	175500	274143660	5380	5380	5380	5380	0
125	20240910	175400	274143660	5380	5380	5380	5380	0
126	20240910	175300	274143660	5380	5380	5380	5380	0
127	20240910	175200	274143660	5380	5380	5380	5380	0
128	20240910	175100	274143660	5380	5380	5380	5380	0
129	20240910	175000	274143660	5380	5380	5380	5380	0
130	20240910	174900	274143660	5380	5380	5380	5380	0
131	20240910	174800	274143660	5380	5380	5380	5380	0
132	20240910	174700	274143660	5380	5380	5380	5380	0
133	20240910	174600	274143660	5380	5380	5380	5380	0
134	20240910	174500	274143660	5380	5380	5380	5380	0
135	20240910	174400	274143660	5380	5380	5380	5380	0
136	20240910	174300	274143660	5380	5380	5380	5380	0
137	20240910	174200	274143660	5380	5380	5380	5380	0
138	20240910	174100	274143660	5380	5380	5380	5380	0
139	20240910	174000	274143660	5380	5380	5380	5380	0
140	20240910	173900	274143660	5380	5380	5380	5380	0
141	20240910	173800	274143660	5380	5380	5380	5380	0
142	20240910	173700	274143660	5380	5380	5380	5380	0
143	20240910	173600	274143660	5380	5380	5380	5380	0
144	20240910	173500	274143660	5380	5380	5380	5380	0
145	20240910	173400	274143660	5380	5380	5380	5380	0
146	20240910	173300	274143660	5380	5380	5380	5380	0
147	20240910	173200	274143660	5380	5380	5380	5380	0
148	20240910	173100	274143660	5380	5380	5380	5380	0
149	20240910	173000	274143660	5380	5380	5380	5380	0
150	20240910	172900	274143660	5380	5380	5380	5380	0
151	20240910	172800	274143660	5380	5380	5380	5380	0
152	20240910	172700	274143660	5380	5380	5380	5380	3213
153	20240910	172600	274143660	5380	5380	5380	5380	0
154	20240910	172500	274143660	5380	5380	5380	5380	0
155	20240910	172400	274143660	5380	5380	5380	5380	0
156	20240910	172300	274143660	5380	5380	5380	5380	0
157	20240910	172200	274143660	5380	5380	5380	5380	0
158	20240910	172100	274143660	5380	5380	5380	5380	0
159	20240910	172000	274143660	5380	5380	5380	5380	0
160	20240910	171900	274143660	5380	5380	5380	5380	0
161	20240910	171800	274143660	5380	5380	5380	5380	0
162	20240910	171700	274143660	5380	5380	5380	5380	0
163	20240910	171600	274143660	5380	5380	5380	5380	0
164	20240910	171500	274143660	5380	5380	5380	5380	0
165	20240910	171400	274143660	5380	5380	5380	5380	0
166	20240910	171300	274143660	5380	5380	5380	5380	0
167	20240910	171200	274143660	5380	5380	5380	5380	0
168	20240910	171100	274143660	5380	5380	5380	5380	0
169	20240910	171000	274143660	5380	5380	5380	5380	0
170	20240910	170900	274143660	5380	5380	5380	5380	0
171	20240910	170800	274143660	5380	5380	5380	5380	0
172	20240910	170700	274143660	5380	5380	5380	5380	0
173	20240910	170600	274143660	5380	5380	5380	5380	0
174	20240910	170500	274143660	5380	5380	5380	5380	0
175	20240910	170400	274143660	5380	5380	5380	5380	0
176	20240910	170300	274143660	5380	5380	5380	5380	0
177	20240910	170200	274143660	5380	5380	5380	5380	0
178	20240910	170100	274143660	5380	5380	5380	5380	0
179	20240910	170000	274143660	5380	5380	5380	5380	0
180	20240910	165900	274143660	5380	5380	5380	5380	0
181	20240910	165800	274143660	5380	5380	5380	5380	0
182	20240910	165700	274143660	5380	5380	5380	5380	3213
183	20240910	165600	274143660	5380	5380	5380	5380	0
184	20240910	165500	274143660	5380	5380	5380	5380	0
185	20240910	165400	274143660	5380	5380	5380	5380	0
186	20240910	165300	274143660	5380	5380	5380	5380	0
187	20240910	165200	274143660	5380	5380	5380	5380	0
188	20240910	165100	274143660	5380	5380	5380	5380	0
189	20240910	165000	274143660	5380	5380	5380	5380	0
190	20240910	164900	274143660	5380	5380	5380	5380	0
191	20240910	164800	274143660	5380	5380	5380	5380	0
192	20240910	164700	274143660	5380	5380	5380	5380	0
193	20240910	164600	274143660	5380	5380	5380	5380	0
194	20240910	164500	274143660	5380	5380	5380	5380	0
195	20240910	164400	274143660	5380	5380	5380	5380	0
196	20240910	164300	274143660	5380	5380	5380	5380	0
197	20240910	164200	274143660	5380	5380	5380	5380	0
198	20240910	164100	274143660	5380	5380	5380	5380	0
199	20240910	164000	274143660	5380	5380	5380	5380	0
200	20240910	163900	274143660	5380	5380	5380	5380	0
201	20240910	163800	274143660	5380	5380	5380	5380	0
202	20240910	163700	274143660	5380	5380	5380	5380	0
203	20240910	163600	274143660	5380	5380	5380	5380	0
204	20240910	163500	274143660	5380	5380	5380	5380	0
205	20240910	163400	274143660	5380	5380	5380	5380	0
206	20240910	163300	274143660	5380	5380	5380	5380	0
207	20240910	163200	274143660	5380	5380	5380	5380	0
208	20240910	163100	274143660	5380	5380	5380	5380	0
209	20240910	163000	274143660	5380	5380	5380	5380	0
210	20240910	162900	274143660	5380	5380	5380	5380	0
211	20240910	162800	274143660	5380	5380	5380	5380	0
212	20240910	162700	274143660	5380	5380	5380	5380	3213
213	20240910	162600	274143660	5380	5380	5380	5380	0
214	20240910	162500	274143660	5380	5380	5380	5380	0
215	20240910	162400	274143660	5380	5380	5380	5380	0
216	20240910	162300	274143660	5380	5380	5380	5380	0
217	20240910	162200	274143660	5380	5380	5380	5380	0
218	20240910	162100	274143660	5380	5380	5380	5380	0
219	20240910	162000	274143660	5380	5380	5380	5380	0
220	20240910	161900	274143660	5380	5380	5380	5380	0
221	20240910	161800	274143660	5380	5380	5380	5380	0
222	20240910	161700	274143660	5380	5380	5380	5380	0
223	20240910	161600	274143660	5380	5380	5380	5380	0
224	20240910	161500	274143660	5380	5380	5380	5380	0
225	20240910	161400	274143660	5380	5380	5380	5380	0
226	20240910	161300	274143660	5380	5380	5380	5380	0
227	20240910	161200	274143660	5380	5380	5380	5380	0
228	20240910	161100	274143660	5380	5380	5380	5380	0
229	20240910	161000	274143660	5380	5380	5380	5380	0
230	20240910	160900	274143660	5380	5380	5380	5380	0
231	20240910	160800	274143660	5380	5380	5380	5380	0
232	20240910	160700	274143660	5380	5380	5380	5380	0
233	20240910	160600	274143660	5380	5380	5380	5380	0
234	20240910	160500	274143660	5380	5380	5380	5380	0
235	20240910	160400	274143660	5380	5380	5380	5380	0
236	20240910	160300	274143660	5380	5380	5380	5380	0
237	20240910	160200	274143660	5380	5380	5380	5380	0
238	20240910	160100	274143660	5380	5380	5380	5380	0
239	20240910	160000	274143660	5380	5380	5380	5380	0
240	20240910	155900	274143660	5380	5380	5380	5380	0
241	20240910	155800	274143660	5380	5380	5380	5380	0
242	20240910	155700	274143660	5380	5380	5380	5380	3213
243	20240910	155600	274143660	5380	5380	5380	5380	0
244	20240910	155500	274143660	5380	5380	5380	5380	0
245	20240910	155400	274143660	5380	5380	5380	5380	0
246	20240910	155300	274143660	5380	5380	5380	5380	0
247	20240910	155200	274143660	5380	5380	5380	5380	0
248	20240910	155100	274143660	5380	5380	5380	5380	0
249	20240910	155000	274143660	5380	5380	5380	5380	0
250	20240910	154900	274143660	5380	5380	5380	5380	0
251	20240910	154800	274143660	5380	5380	5380	5380	0
252	20240910	154700	274143660	5380	5380	5380	5380	0
253	20240910	154600	274143660	5380	5380	5380	5380	0
254	20240910	154500	274143660	5380	5380	5380	5380	0
255	20240910	154400	274143660	5380	5380	5380	5380	0
256	20240910	154300	274143660	5380	5380	5380	5380	0
257	20240910	154200	274143660	5380	5380	5380	5380	0
258	20240910	154100	274143660	5380	5380	5380	5380	0
259	20240910	154000	274143660	5380	5380	5380	5380	0
260	20240910	153900	274143660	5380	5380	5380	5380	0
261	20240910	153800	274143660	5380	5380	5380	5380	0
262	20240910	153700	274143660	5380	5380	5380	5380	0
263	20240910	153600	274143660	5380	5380	5380	5380	0
264	20240910	153500	274143660	5380	5380	5380	5380	0
265	20240910	153400	274143660	5380	5380	5380	5380	0
266	20240910	153300	274143660	5380	5380	5380	5380	0
267	20240910	153200	274143660	5380	5380	5380	5380	0
268	20240910	153100	274143660	5380	5380	5380	5380	0
269	20240910	153000	274143660	5380	5380	5380	5380	3213
270	20240910	152900	256857720	5410	5410	5410	5410	0
271	20240910	152800	256857720	5410	5410	5410	5410	0
272	20240910	152700	256857720	5410	5410	5410	5410	0
273	20240910	152600	256857720	5410	5410	5410	5410	0
274	20240910	152500	256857720	5410	5410	5410	5410	0
275	20240910	152400	256857720	5410	5410	5410	5410	0
276	20240910	152300	256857720	5410	5410	5410	5410	0
277	20240910	152200	256857720	5410	5410	5410	5410	0
278	20240910	152100	256857720	5410	5410	5410	5410	0
279	20240910	152000	256857720	5410	5410	5410	5410	0
280	20240910	151900	256857720	5410	5410	5410	5410	11
281	20240910	151800	256798210	5410	5400	5410	5390	35
282	20240910	151700	256609330	5400	5410	5410	5400	53
283	20240910	151600	256322650	5410	5410	5410	5410	8
284	20240910	151500	256279370	5410	5410	5410	5410	102
285	20240910	151400	255727550	5410	5410	5410	5410	37
286	20240910	151300	255527380	5410	5410	5410	5410	7
287	20240910	151200	255489510	5410	5410	5410	5410	82
288	20240910	151100	255045890	5410	5410	5410	5410	51
289	20240910	151000	254769980	5410	5410	5410	5410	80
290	20240910	150900	254337180	5400	5400	5400	5400	47
291	20240910	150800	254083380	5400	5400	5400	5400	48
292	20240910	150700	253824180	5400	5390	5400	5390	198
293	20240910	150600	252756900	5400	5400	5400	5400	48
294	20240910	150500	252497700	5400	5390	5400	5380	210
295	20240910	150400	251367430	5400	5400	5400	5400	54
296	20240910	150300	251075830	5400	5390	5400	5390	1081
297	20240910	150200	245238620	5390	5400	5400	5390	208
298	20240910	150100	244117160	5400	5390	5400	5390	142
299	20240910	150000	243351710	5390	5390	5390	5380	448
300	20240910	145900	240940930	5390	5390	5390	5390	53
301	20240910	145800	240655260	5390	5390	5390	5390	71
302	20240910	145700	240272570	5390	5390	5390	5390	7
303	20240910	145600	240234840	5390	5390	5390	5390	59
304	20240910	145500	239916830	5390	5390	5390	5390	53
305	20240910	145400	239631160	5390	5390	5390	5390	34
306	20240910	145300	239447900	5390	5390	5390	5390	56
307	20240910	145200	239146060	5400	5400	5400	5400	54
308	20240910	145100	238854460	5400	5400	5400	5400	53
309	20240910	145000	238568260	5400	5400	5400	5400	39
310	20240910	144900	238357660	5400	5400	5400	5400	28
311	20240910	144800	238206460	5400	5400	5400	5400	58
312	20240910	144700	237893260	5400	5400	5400	5400	7
313	20240910	144600	237855460	5400	5390	5400	5390	39
314	20240910	144500	237645180	5390	5390	5390	5390	33
315	20240910	144400	237467310	5400	5390	5400	5390	56
316	20240910	144300	237165410	5390	5400	5400	5390	102
317	20240910	144200	236615120	5400	5400	5400	5400	37
318	20240910	144100	236415320	5390	5390	5390	5380	521
319	20240910	144000	233609500	5400	5400	5400	5400	55
320	20240910	143900	233312500	5400	5410	5410	5400	52
321	20240910	143800	233031250	5410	5410	5410	5410	40
322	20240910	143700	232814850	5410	5410	5410	5410	25
323	20240910	143600	232679600	5410	5410	5410	5410	54
324	20240910	143500	232387460	5410	5410	5410	5410	51
325	20240910	143400	232111550	5410	5400	5410	5400	47
326	20240910	143300	231857660	5410	5410	5410	5410	7
327	20240910	143200	231819790	5410	5410	5410	5400	437
328	20240910	143100	229456000	5420	5410	5420	5390	461
329	20240910	143000	226966410	5410	5410	5410	5410	281
330	20240910	142900	225446200	5410	5400	5410	5400	59
331	20240910	142800	225127520	5390	5410	5420	5390	550
332	20240910	142700	222157030	5410	5430	5430	5390	2948
333	20240910	142600	206248160	5430	5430	5440	5410	211
334	20240910	142500	205105320	5420	5440	5440	5410	120
335	20240910	142400	204454290	5440	5430	5440	5430	2079
336	20240910	142300	193165300	5430	5410	5430	5410	361
337	20240910	142200	191210530	5410	5410	5410	5410	74
338	20240910	142100	190810190	5410	5420	5420	5410	42
339	20240910	142000	190582890	5420	5410	5420	5410	25
340	20240910	141900	190447560	5410	5420	5430	5410	487
341	20240910	141800	187810070	5420	5430	5440	5420	646
342	20240910	141700	184303540	5430	5440	5440	5430	2956
343	20240910	141600	168251590	5450	5450	5450	5450	49
344	20240910	141500	167984540	5450	5450	5450	5450	9
345	20240910	141400	167935490	5450	5460	5460	5450	95
346	20240910	141300	167416800	5460	5460	5460	5460	8
347	20240910	141200	167373120	5460	5460	5460	5460	47
348	20240910	141100	167116500	5460	5460	5460	5460	8
349	20240910	141000	167072820	5460	5470	5470	5460	92
350	20240910	140900	166570480	5460	5470	5470	5460	83
351	20240910	140800	166117160	5470	5470	5470	5470	55
352	20240910	140700	165816310	5470	5470	5470	5470	6
353	20240910	140600	165783490	5470	5460	5470	5460	55
354	20240910	140500	165482860	5460	5460	5460	5460	62
355	20240910	140400	165144340	5460	5460	5460	5460	51
356	20240910	140300	164865880	5460	5460	5460	5460	6
357	20240910	140200	164833120	5460	5450	5460	5450	96
358	20240910	140100	164309850	5450	5450	5450	5450	7
359	20240910	140000	164271700	5460	5460	5480	5430	267
360	20240910	135900	162817790	5460	5460	5460	5460	6
361	20240910	135800	162785030	5460	5460	5460	5420	395
362	20240910	135700	160636680	5460	5460	5460	5460	7
363	20240910	135600	160598460	5460	5460	5460	5460	58
364	20240910	135500	160281780	5460	5460	5460	5460	6
365	20240910	135400	160249020	5460	5460	5460	5460	85
366	20240910	135300	159784920	5460	5460	5460	5450	20
367	20240910	135200	159675770	5450	5460	5460	5450	48
368	20240910	135100	159413700	5460	5460	5460	5460	11
369	20240910	135000	159353640	5460	5450	5460	5450	58
370	20240910	134900	159037080	5450	5450	5450	5450	50
371	20240910	134800	158764580	5450	5450	5460	5440	87
372	20240910	134700	158290440	5460	5460	5460	5460	8
373	20240910	134600	158246760	5460	5450	5460	5450	64
374	20240910	134500	157897510	5450	5470	5470	5450	267
375	20240910	134400	156439440	5490	5450	5490	5450	964
376	20240910	134300	151181220	5450	5490	5490	5450	2300
377	20240910	134200	138621840	5500	5500	5500	5500	36
378	20240910	134100	138423840	5500	5500	5500	5500	52
379	20240910	134000	138137840	5500	5500	5500	5500	57
380	20240910	133900	137824340	5500	5500	5500	5500	22
381	20240910	133800	137703340	5500	5500	5500	5500	41
382	20240910	133700	137477840	5500	5510	5520	5490	73
383	20240910	133600	137076300	5500	5540	5540	5500	336
384	20240910	133500	135223520	5540	5540	5540	5540	6
385	20240910	133400	135190280	5540	5540	5540	5540	44
386	20240910	133300	134946520	5540	5550	5550	5540	66
387	20240910	133200	134580810	5550	5550	5550	5550	62
388	20240910	133100	134236710	5550	5550	5550	5550	18
389	20240910	133000	134136810	5550	5550	5550	5550	52
390	20240910	132900	133848210	5550	5550	5550	5550	51
391	20240910	132800	133565160	5550	5560	5560	5550	75
392	20240910	132700	133148850	5560	5530	5560	5530	14
393	20240910	132600	133071050	5560	5540	5560	5540	328
394	20240910	132500	131249850	5540	5530	5550	5520	246
395	20240910	132400	129885920	5530	5520	5530	5520	37
396	20240910	132300	129681320	5530	5530	5530	5520	24
397	20240910	132200	129548780	5520	5520	5530	5520	65
398	20240910	132100	129189810	5520	5520	5530	5520	68
399	20240910	132000	128814440	5520	5510	5520	5510	176
400	20240910	131900	127844580	5510	5490	5510	5490	16
401	20240910	131800	127756480	5510	5510	5510	5510	108
402	20240910	131700	127161400	5510	5510	5510	5500	11
403	20240910	131600	127100800	5510	5480	5510	5480	313
404	20240910	131500	125384330	5480	5480	5480	5480	48
405	20240910	131400	125121290	5480	5480	5480	5480	39
406	20240910	131300	124907570	5480	5480	5480	5480	53
407	20240910	131200	124617130	5480	5480	5480	5480	140
408	20240910	131100	123849930	5480	5480	5480	5480	7
409	20240910	131000	123811570	5480	5460	5480	5460	2043
410	20240910	130900	112630620	5460	5470	5470	5460	434
411	20240910	130800	110260450	5470	5470	5470	5470	57
412	20240910	130700	109948660	5470	5480	5480	5470	48
413	20240910	130600	109686020	5480	5480	5480	5480	41
414	20240910	130500	109461340	5480	5480	5480	5480	8
415	20240910	130400	109417500	5480	5470	5480	5470	141
416	20240910	130300	108645720	5480	5480	5480	5480	8
417	20240910	130200	108601880	5480	5480	5480	5480	49
418	20240910	130100	108333360	5480	5480	5480	5480	6
419	20240910	130000	108300480	5480	5480	5480	5480	100
420	20240910	125900	107752480	5480	5480	5480	5480	6
421	20240910	125800	107719600	5480	5480	5480	5480	41
422	20240910	125700	107494920	5480	5480	5480	5480	66
423	20240910	125600	107133240	5480	5480	5480	5480	103
424	20240910	125500	106568800	5480	5480	5480	5480	7
425	20240910	125400	106530440	5480	5480	5480	5480	48
426	20240910	125300	106267400	5480	5480	5480	5480	6
427	20240910	125200	106234520	5480	5480	5480	5480	94
428	20240910	125100	105719400	5480	5480	5480	5480	6
429	20240910	125000	105686520	5480	5480	5480	5480	46
430	20240910	124900	105434440	5480	5480	5480	5480	7
431	20240910	124800	105396080	5480	5480	5480	5480	98
432	20240910	124700	104859040	5480	5480	5480	5480	6
433	20240910	124600	104826160	5480	5480	5480	5480	42
434	20240910	124500	104596000	5480	5480	5480	5480	15
435	20240910	124400	104513800	5470	5480	5480	5470	108
436	20240910	124300	103922080	5480	5480	5480	5480	8
437	20240910	124200	103878240	5480	5480	5480	5480	41
438	20240910	124100	103653560	5480	5480	5480	5480	8
439	20240910	124000	103609720	5480	5480	5480	5480	96
440	20240910	123900	103083640	5480	5480	5480	5480	7
441	20240910	123800	103045280	5480	5480	5480	5480	43
442	20240910	123700	102809640	5480	5480	5480	5480	8
443	20240910	123600	102765800	5480	5470	5480	5470	95
444	20240910	123500	102245660	5470	5470	5470	5470	8
445	20240910	123400	102201900	5470	5460	5470	5460	34
446	20240910	123300	102015930	5470	5450	5470	5450	2
447	20240910	123200	102005010	5470	5470	5470	5470	149
448	20240910	123100	101189980	5470	5470	5470	5470	8
449	20240910	123000	101146220	5470	5470	5470	5470	34
450	20240910	122900	100960240	5470	5470	5470	5470	8
451	20240910	122800	100916480	5470	5450	5470	5450	58
452	20240910	122700	100599940	5450	5450	5450	5450	151
453	20240910	122600	99776990	5450	5450	5450	5450	47
454	20240910	122500	99520840	5450	5450	5450	5450	6
455	20240910	122400	99488140	5450	5450	5450	5450	53
456	20240910	122300	99199290	5450	5450	5450	5450	61
457	20240910	122200	98866840	5450	5470	5470	5450	195
458	20240910	122100	97803680	5480	5480	5480	5480	7
459	20240910	122000	97765320	5480	5480	5480	5480	51
460	20240910	121900	97485840	5480	5480	5480	5480	51
461	20240910	121800	97206360	5480	5480	5480	5480	44
462	20240910	121700	96965240	5480	5480	5480	5480	7
463	20240910	121600	96926880	5480	5480	5480	5480	50
464	20240910	121500	96652880	5480	5480	5480	5480	51
465	20240910	121400	96373400	5480	5480	5480	5480	45
466	20240910	121300	96126800	5480	5480	5480	5480	9
467	20240910	121200	96077480	5470	5470	5470	5470	42
468	20240910	121100	95847740	5470	5470	5470	5470	58
469	20240910	121000	95530480	5470	5470	5470	5470	44
470	20240910	120900	95289800	5470	5470	5470	5470	8
471	20240910	120800	95246040	5470	5470	5470	5470	50
472	20240910	120700	94972540	5470	5470	5470	5470	53
473	20240910	120600	94682630	5470	5470	5470	5470	42
474	20240910	120500	94452890	5470	5470	5470	5470	8
475	20240910	120400	94409130	5470	5470	5470	5470	52
476	20240910	120300	94124690	5470	5470	5470	5470	86
477	20240910	120200	93654270	5470	5470	5470	5470	6
478	20240910	120100	93621450	5470	5470	5470	5470	53
479	20240910	120000	93331540	5470	5470	5470	5470	6
480	20240910	115900	93298720	5470	5470	5470	5470	88
481	20240910	115800	92817360	5470	5470	5470	5470	7
482	20240910	115700	92779070	5470	5470	5470	5470	53
483	20240910	115600	92489160	5470	5470	5470	5470	6
484	20240910	115500	92456340	5470	5470	5470	5470	94
485	20240910	115400	91942160	5470	5470	5470	5470	8
486	20240910	115300	91898400	5470	5470	5480	5470	53
487	20240910	115200	91608430	5470	5470	5470	5470	31
488	20240910	115100	91438860	5470	5470	5470	5470	275
489	20240910	115000	89934610	5470	5470	5470	5470	28
490	20240910	114900	89781450	5470	5470	5470	5470	56
491	20240910	114800	89475130	5470	5470	5470	5470	7
492	20240910	114700	89436840	5470	5470	5470	5470	83
493	20240910	114600	88982830	5470	5470	5470	5470	52
494	20240910	114500	88698390	5480	5480	5480	5480	57
495	20240910	114400	88386030	5480	5480	5480	5480	8
496	20240910	114300	88342190	5480	5480	5480	5480	35
497	20240910	114200	88150390	5480	5480	5480	5480	53
498	20240910	114100	87859950	5480	5480	5480	5480	67
499	20240910	114000	87492790	5480	5480	5480	5480	7
500	20240910	113900	87454430	5480	5480	5480	5480	36
501	20240910	113800	87257150	5480	5480	5480	5480	59
502	20240910	113700	86933830	5480	5480	5480	5480	54
503	20240910	113600	86637910	5480	5480	5480	5480	6
504	20240910	113500	86605030	5480	5470	5480	5470	50
505	20240910	113400	86331420	5470	5470	5470	5470	45
506	20240910	113300	86085270	5470	5470	5480	5470	99
507	20240910	113200	85543720	5480	5480	5480	5480	6
508	20240910	113100	85510840	5480	5470	5480	5470	53
509	20240910	113000	85220850	5470	5470	5480	5460	44
510	20240910	112900	84980160	5480	5470	5480	5460	33
511	20240910	112800	84799660	5470	5470	5470	5460	29
512	20240910	112700	84641170	5470	5460	5470	5460	96
513	20240910	112600	84116760	5460	5460	5460	5460	54
514	20240910	112500	83821920	5460	5470	5470	5460	60
515	20240910	112400	83493850	5480	5480	5480	5480	7
516	20240910	112300	83455490	5480	5470	5480	5470	60
517	20240910	112200	83127220	5460	5460	5460	5450	60
518	20240910	112100	82800090	5460	5470	5470	5460	68
519	20240910	112000	82428150	5470	5470	5470	5470	7
520	20240910	111900	82389860	5470	5470	5470	5470	41
521	20240910	111800	82165590	5460	5460	5460	5460	62
522	20240910	111700	81827070	5460	5450	5460	5450	32
523	20240910	111600	81652610	5450	5450	5450	5450	7
524	20240910	111500	81614460	5450	5450	5450	5450	139
525	20240910	111400	80856910	5450	5450	5450	5450	53
526	20240910	111300	80568060	5450	5450	5450	5450	53
527	20240910	111200	80279210	5450	5450	5450	5450	8
528	20240910	111100	80235610	5450	5450	5450	5450	40
529	20240910	111000	80017610	5450	5450	5450	5450	70
530	20240910	110900	79636110	5460	5460	5460	5460	51
531	20240910	110800	79357650	5460	5460	5460	5460	7
532	20240910	110700	79319430	5460	5460	5460	5460	42
533	20240910	110600	79090110	5460	5460	5460	5460	53
534	20240910	110500	78800730	5460	5460	5460	5460	47
535	20240910	110400	78544110	5460	5460	5460	5460	14
536	20240910	110300	78467670	5460	5460	5460	5460	97
537	20240910	110200	77938050	5460	5460	5460	5460	51
538	20240910	110100	77659590	5460	5460	5460	5460	49
539	20240910	110000	77392050	5460	5460	5460	5460	7
540	20240910	105900	77353830	5460	5460	5460	5460	48
541	20240910	105800	77091750	5460	5460	5460	5460	6
542	20240910	105700	77058990	5460	5460	5460	5460	95
543	20240910	105600	76540290	5460	5460	5460	5460	7
544	20240910	105500	76502070	5460	5460	5460	5460	45
545	20240910	105400	76256370	5460	5460	5460	5460	6
546	20240910	105300	76223610	5460	5460	5460	5460	102
547	20240910	105200	75666690	5460	5460	5460	5460	6
548	20240910	105100	75633930	5460	5480	5480	5460	69
549	20240910	105000	75256410	5480	5480	5480	5480	7
550	20240910	104900	75218050	5480	5480	5480	5480	102
551	20240910	104800	74659090	5480	5480	5480	5480	6
552	20240910	104700	74626210	5480	5480	5480	5480	96
553	20240910	104600	74100130	5480	5480	5480	5480	12
554	20240910	104500	74034370	5480	5480	5480	5480	94
555	20240910	104400	73519250	5480	5480	5480	5480	7
556	20240910	104300	73480890	5480	5480	5480	5480	51
557	20240910	104200	73201410	5480	5480	5480	5480	8
558	20240910	104100	73157570	5480	5480	5480	5480	100
559	20240910	104000	72609570	5480	5480	5480	5480	8
560	20240910	103900	72565730	5480	5480	5480	5480	37
561	20240910	103800	72362970	5480	5480	5480	5480	8
562	20240910	103700	72319130	5480	5480	5480	5480	99
563	20240910	103600	71776610	5480	5480	5480	5480	8
564	20240910	103500	71732770	5480	5480	5480	5480	39
565	20240910	103400	71519050	5480	5480	5480	5480	8
566	20240910	103300	71475210	5480	5470	5480	5470	101
567	20240910	103200	70922160	5470	5470	5470	5470	14
568	20240910	103100	70845580	5470	5470	5470	5470	43
569	20240910	103000	70610370	5470	5480	5480	5470	40
570	20240910	102900	70391500	5470	5470	5470	5470	72
571	20240910	102800	69997660	5470	5470	5470	5470	6
572	20240910	102700	69964840	5470	5470	5470	5470	45
573	20240910	102600	69718690	5470	5470	5470	5470	6
574	20240910	102500	69685870	5470	5470	5470	5470	93
575	20240910	102400	69177160	5470	5470	5470	5470	7
576	20240910	102300	69138870	5470	5470	5470	5470	75
577	20240910	102200	68728620	5480	5480	5480	5480	6
578	20240910	102100	68695740	5480	5480	5480	5480	95
579	20240910	102000	68175140	5480	5480	5480	5480	7
580	20240910	101900	68136780	5480	5480	5480	5480	53
581	20240910	101800	67846340	5480	5480	5480	5480	7
582	20240910	101700	67807980	5480	5470	5480	5470	1031
583	20240910	101600	62167290	5470	5470	5470	5470	52
584	20240910	101500	61882850	5470	5470	5470	5470	48
585	20240910	101400	61620290	5470	5470	5470	5470	6
586	20240910	101300	61587470	5470	5470	5470	5470	65
587	20240910	101200	61231920	5470	5470	5470	5470	53
588	20240910	101100	60942010	5470	5470	5470	5470	36
589	20240910	101000	60745090	5470	5460	5470	5460	19
590	20240910	100900	60641280	5460	5460	5460	5460	25
591	20240910	100800	60504780	5460	5460	5460	5460	45
592	20240910	100700	60259080	5460	5460	5460	5460	39
593	20240910	100600	60046140	5460	5460	5460	5460	8
594	20240910	100500	60002460	5460	5460	5460	5460	49
595	20240910	100400	59734920	5460	5460	5460	5460	69
596	20240910	100300	59358180	5470	5470	5470	5470	44
597	20240910	100200	59117500	5470	5470	5470	5470	10
598	20240910	100100	59062800	5470	5460	5470	5460	57
599	20240910	100000	58751510	5460	5460	5460	5460	98
600	20240910	095900	58216430	5460	5450	5460	5450	49
601	20240910	095800	57949320	5450	5450	5450	5450	19
602	20240910	095700	57845770	5450	5450	5460	5450	53
603	20240910	095600	57556910	5450	5450	5450	5450	51
604	20240910	095500	57278960	5450	5440	5460	5440	40
605	20240910	095400	57060950	5460	5430	5460	5430	708
606	20240910	095300	53203080	5430	5420	5430	5420	225
607	20240910	095200	51983090	5420	5410	5420	5410	139
608	20240910	095100	51231090	5410	5410	5410	5410	48
609	20240910	095000	50971410	5410	5410	5410	5410	6
610	20240910	094900	50938950	5410	5410	5410	5410	55
611	20240910	094800	50641400	5410	5410	5410	5410	7
612	20240910	094700	50603530	5410	5410	5410	5410	39
613	20240910	094600	50392540	5410	5410	5410	5410	0
614	20240910	094500	50392540	5410	5410	5410	5410	43
615	20240910	094400	50159910	5410	5410	5410	5410	0
616	20240910	094300	50159910	5410	5410	5410	5400	350
617	20240910	094200	48269110	5410	5410	5410	5410	82
618	20240910	094100	47825490	5410	5410	5410	5410	27
619	20240910	094000	47679420	5410	5410	5410	5410	26
620	20240910	093900	47538760	5410	5400	5410	5400	111
621	20240910	093800	46939180	5400	5400	5400	5400	0
622	20240910	093700	46939180	5400	5400	5400	5400	39
623	20240910	093600	46728580	5400	5410	5410	5390	514
624	20240910	093500	43954410	5410	5400	5420	5400	621
625	20240910	093400	40595050	5400	5400	5400	5400	31
626	20240910	093300	40427650	5420	5440	5440	5410	5427
627	20240910	093200	11021190	5450	5450	5450	5450	15
628	20240910	093100	10939440	5460	5460	5460	5460	0
629	20240910	093000	10939440	5460	5460	5460	5460	0
630	20240910	092900	10939440	5460	5460	5460	5460	1
631	20240910	092800	10933980	5460	5460	5460	5460	1
632	20240910	092700	10928520	5460	5460	5460	5460	0
633	20240910	092600	10928520	5460	5460	5460	5460	0
634	20240910	092500	10928520	5460	5460	5460	5460	1
635	20240910	092400	10923060	5460	5460	5460	5460	0
636	20240910	092300	10923060	5460	5460	5460	5460	0
637	20240910	092200	10923060	5460	5460	5460	5460	1
638	20240910	092100	10917600	5460	5460	5460	5460	2
639	20240910	092000	10906680	5460	5460	5460	5460	0
640	20240910	091900	10906680	5460	5460	5460	5460	1
641	20240910	091800	10901220	5460	5480	5480	5460	174
642	20240910	091700	9949440	5530	5470	5530	5470	109
643	20240910	091600	9351750	5470	5470	5480	5470	6
644	20240910	091500	9318900	5470	5470	5470	5470	0
645	20240910	091400	9318900	5470	5470	5470	5470	0
646	20240910	091300	9318900	5470	5490	5510	5470	661
647	20240910	091200	5696990	5490	5490	5490	5490	1
648	20240910	091100	5691500	5510	5510	5510	5510	0
649	20240910	091000	5691500	5510	5510	5510	5510	1
650	20240910	090900	5685990	5490	5490	5490	5490	0
651	20240910	090800	5685990	5490	5490	5490	5490	399
652	20240910	090700	3495480	5490	5490	5490	5490	80
653	20240910	090600	3056280	5500	5500	5500	5500	366
654	20240910	090500	1043280	5520	5520	5520	5520	0
655	20240910	090400	1043280	5520	5520	5520	5520	0
656	20240910	090300	1043280	5520	5520	5520	5520	0
657	20240910	090200	1043280	5520	5520	5520	5520	28
658	20240910	090100	888720	5520	5520	5520	5520	0
659	20240910	090000	888720	5520	5520	5520	5520	161