KissMeData/101240/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200400	136454130	5380	5380	5380	5380	897
3	20240913	200300	136454130	5380	5380	5380	5380	0
4	20240913	200200	136454130	5380	5380	5380	5380	0
5	20240913	200100	136454130	5380	5380	5380	5380	0
6	20240913	200000	136454130	5380	5380	5380	5380	0
7	20240913	195900	136454130	5380	5380	5380	5380	0
8	20240913	195800	136454130	5380	5380	5380	5380	0
9	20240913	195700	136454130	5380	5380	5380	5380	0
10	20240913	195600	136454130	5380	5380	5380	5380	0
11	20240913	195500	136454130	5380	5380	5380	5380	0
12	20240913	195400	136454130	5380	5380	5380	5380	0
13	20240913	195300	136454130	5380	5380	5380	5380	0
14	20240913	195200	136454130	5380	5380	5380	5380	0
15	20240913	195100	136454130	5380	5380	5380	5380	0
16	20240913	195000	136454130	5380	5380	5380	5380	0
17	20240913	194900	136454130	5380	5380	5380	5380	0
18	20240913	194800	136454130	5380	5380	5380	5380	0
19	20240913	194700	136454130	5380	5380	5380	5380	0
20	20240913	194600	136454130	5380	5380	5380	5380	0
21	20240913	194500	136454130	5380	5380	5380	5380	0
22	20240913	194400	136454130	5380	5380	5380	5380	0
23	20240913	194300	136454130	5380	5380	5380	5380	0
24	20240913	194200	136454130	5380	5380	5380	5380	0
25	20240913	194100	136454130	5380	5380	5380	5380	0
26	20240913	194000	136454130	5380	5380	5380	5380	0
27	20240913	193900	136454130	5380	5380	5380	5380	0
28	20240913	193800	136454130	5380	5380	5380	5380	0
29	20240913	193700	136454130	5380	5380	5380	5380	0
30	20240913	193600	136454130	5380	5380	5380	5380	0
31	20240913	193500	136454130	5380	5380	5380	5380	0
32	20240913	193400	136454130	5380	5380	5380	5380	897
33	20240913	193300	136454130	5380	5380	5380	5380	0
34	20240913	193200	136454130	5380	5380	5380	5380	0
35	20240913	193100	136454130	5380	5380	5380	5380	0
36	20240913	193000	136454130	5380	5380	5380	5380	0
37	20240913	192900	136454130	5380	5380	5380	5380	0
38	20240913	192800	136454130	5380	5380	5380	5380	0
39	20240913	192700	136454130	5380	5380	5380	5380	0
40	20240913	192600	136454130	5380	5380	5380	5380	0
41	20240913	192500	136454130	5380	5380	5380	5380	0
42	20240913	192400	136454130	5380	5380	5380	5380	0
43	20240913	192300	136454130	5380	5380	5380	5380	0
44	20240913	192200	136454130	5380	5380	5380	5380	0
45	20240913	192100	136454130	5380	5380	5380	5380	0
46	20240913	192000	136454130	5380	5380	5380	5380	0
47	20240913	191900	136454130	5380	5380	5380	5380	0
48	20240913	191800	136454130	5380	5380	5380	5380	0
49	20240913	191700	136454130	5380	5380	5380	5380	0
50	20240913	191600	136454130	5380	5380	5380	5380	0
51	20240913	191500	136454130	5380	5380	5380	5380	0
52	20240913	191400	136454130	5380	5380	5380	5380	0
53	20240913	191300	136454130	5380	5380	5380	5380	0
54	20240913	191200	136454130	5380	5380	5380	5380	0
55	20240913	191100	136454130	5380	5380	5380	5380	0
56	20240913	191000	136454130	5380	5380	5380	5380	0
57	20240913	190900	136454130	5380	5380	5380	5380	0
58	20240913	190800	136454130	5380	5380	5380	5380	0
59	20240913	190700	136454130	5380	5380	5380	5380	0
60	20240913	190600	136454130	5380	5380	5380	5380	0
61	20240913	190500	136454130	5380	5380	5380	5380	0
62	20240913	190400	136454130	5380	5380	5380	5380	897
63	20240913	190300	136454130	5380	5380	5380	5380	0
64	20240913	190200	136454130	5380	5380	5380	5380	0
65	20240913	190100	136454130	5380	5380	5380	5380	0
66	20240913	190000	136454130	5380	5380	5380	5380	0
67	20240913	185900	136454130	5380	5380	5380	5380	0
68	20240913	185800	136454130	5380	5380	5380	5380	0
69	20240913	185700	136454130	5380	5380	5380	5380	0
70	20240913	185600	136454130	5380	5380	5380	5380	0
71	20240913	185500	136454130	5380	5380	5380	5380	0
72	20240913	185400	136454130	5380	5380	5380	5380	0
73	20240913	185300	136454130	5380	5380	5380	5380	0
74	20240913	185200	136454130	5380	5380	5380	5380	0
75	20240913	185100	136454130	5380	5380	5380	5380	0
76	20240913	185000	136454130	5380	5380	5380	5380	0
77	20240913	184900	136454130	5380	5380	5380	5380	0
78	20240913	184800	136454130	5380	5380	5380	5380	0
79	20240913	184700	136454130	5380	5380	5380	5380	0
80	20240913	184600	136454130	5380	5380	5380	5380	0
81	20240913	184500	136454130	5380	5380	5380	5380	0
82	20240913	184400	136454130	5380	5380	5380	5380	0
83	20240913	184300	136454130	5380	5380	5380	5380	0
84	20240913	184200	136454130	5380	5380	5380	5380	0
85	20240913	184100	136454130	5380	5380	5380	5380	0
86	20240913	184000	136454130	5380	5380	5380	5380	0
87	20240913	183900	136454130	5380	5380	5380	5380	0
88	20240913	183800	136454130	5380	5380	5380	5380	0
89	20240913	183700	136454130	5380	5380	5380	5380	0
90	20240913	183600	136454130	5380	5380	5380	5380	0
91	20240913	183500	136454130	5380	5380	5380	5380	0
92	20240913	183400	136454130	5380	5380	5380	5380	897
93	20240913	183300	136454130	5380	5380	5380	5380	0
94	20240913	183200	136454130	5380	5380	5380	5380	0
95	20240913	183100	136454130	5380	5380	5380	5380	0
96	20240913	183000	136454130	5380	5380	5380	5380	0
97	20240913	182900	136454130	5380	5380	5380	5380	0
98	20240913	182800	136454130	5380	5380	5380	5380	0
99	20240913	182700	136454130	5380	5380	5380	5380	0
100	20240913	182600	136454130	5380	5380	5380	5380	0
101	20240913	182500	136454130	5380	5380	5380	5380	0
102	20240913	182400	136454130	5380	5380	5380	5380	0
103	20240913	182300	136454130	5380	5380	5380	5380	0
104	20240913	182200	136454130	5380	5380	5380	5380	0
105	20240913	182100	136454130	5380	5380	5380	5380	0
106	20240913	182000	136454130	5380	5380	5380	5380	0
107	20240913	181900	136454130	5380	5380	5380	5380	0
108	20240913	181800	136454130	5380	5380	5380	5380	0
109	20240913	181700	136454130	5380	5380	5380	5380	0
110	20240913	181600	136454130	5380	5380	5380	5380	0
111	20240913	181500	136454130	5380	5380	5380	5380	0
112	20240913	181400	136454130	5380	5380	5380	5380	0
113	20240913	181300	136454130	5380	5380	5380	5380	0
114	20240913	181200	136454130	5380	5380	5380	5380	0
115	20240913	181100	136454130	5380	5380	5380	5380	0
116	20240913	181000	136454130	5380	5380	5380	5380	0
117	20240913	180900	136454130	5380	5380	5380	5380	0
118	20240913	180800	136454130	5380	5380	5380	5380	0
119	20240913	180700	136454130	5380	5380	5380	5380	0
120	20240913	180600	136454130	5380	5380	5380	5380	0
121	20240913	180500	136454130	5380	5380	5380	5380	0
122	20240913	180400	136454130	5380	5380	5380	5380	897
123	20240913	180300	136454130	5380	5380	5380	5380	0
124	20240913	180200	136454130	5380	5380	5380	5380	0
125	20240913	180100	136454130	5380	5380	5380	5380	0
126	20240913	180000	136454130	5380	5380	5380	5380	0
127	20240913	175900	136454130	5380	5380	5380	5380	0
128	20240913	175800	136454130	5380	5380	5380	5380	0
129	20240913	175700	136454130	5380	5380	5380	5380	0
130	20240913	175600	136454130	5380	5380	5380	5380	0
131	20240913	175500	136454130	5380	5380	5380	5380	0
132	20240913	175400	136454130	5380	5380	5380	5380	0
133	20240913	175300	136454130	5380	5380	5380	5380	0
134	20240913	175200	136454130	5380	5380	5380	5380	0
135	20240913	175100	136454130	5380	5380	5380	5380	0
136	20240913	175000	136454130	5380	5380	5380	5380	0
137	20240913	174900	136454130	5380	5380	5380	5380	0
138	20240913	174800	136454130	5380	5380	5380	5380	0
139	20240913	174700	136454130	5380	5380	5380	5380	0
140	20240913	174600	136454130	5380	5380	5380	5380	0
141	20240913	174500	136454130	5380	5380	5380	5380	0
142	20240913	174400	136454130	5380	5380	5380	5380	0
143	20240913	174300	136454130	5380	5380	5380	5380	0
144	20240913	174200	136454130	5380	5380	5380	5380	0
145	20240913	174100	136454130	5380	5380	5380	5380	0
146	20240913	174000	136454130	5380	5380	5380	5380	0
147	20240913	173900	136454130	5380	5380	5380	5380	0
148	20240913	173800	136454130	5380	5380	5380	5380	0
149	20240913	173700	136454130	5380	5380	5380	5380	0
150	20240913	173600	136454130	5380	5380	5380	5380	0
151	20240913	173500	136454130	5380	5380	5380	5380	0
152	20240913	173400	136454130	5380	5380	5380	5380	897
153	20240913	173300	136454130	5380	5380	5380	5380	0
154	20240913	173200	136454130	5380	5380	5380	5380	0
155	20240913	173100	136454130	5380	5380	5380	5380	0
156	20240913	173000	136454130	5380	5380	5380	5380	0
157	20240913	172900	136454130	5380	5380	5380	5380	0
158	20240913	172800	136454130	5380	5380	5380	5380	0
159	20240913	172700	136454130	5380	5380	5380	5380	0
160	20240913	172600	136454130	5380	5380	5380	5380	0
161	20240913	172500	136454130	5380	5380	5380	5380	0
162	20240913	172400	136454130	5380	5380	5380	5380	0
163	20240913	172300	136454130	5380	5380	5380	5380	0
164	20240913	172200	136454130	5380	5380	5380	5380	0
165	20240913	172100	136454130	5380	5380	5380	5380	0
166	20240913	172000	136454130	5380	5380	5380	5380	0
167	20240913	171900	136454130	5380	5380	5380	5380	0
168	20240913	171800	136454130	5380	5380	5380	5380	0
169	20240913	171700	136454130	5380	5380	5380	5380	0
170	20240913	171600	136454130	5380	5380	5380	5380	0
171	20240913	171500	136454130	5380	5380	5380	5380	0
172	20240913	171400	136454130	5380	5380	5380	5380	0
173	20240913	171300	136454130	5380	5380	5380	5380	0
174	20240913	171200	136454130	5380	5380	5380	5380	0
175	20240913	171100	136454130	5380	5380	5380	5380	0
176	20240913	171000	136454130	5380	5380	5380	5380	0
177	20240913	170900	136454130	5380	5380	5380	5380	0
178	20240913	170800	136454130	5380	5380	5380	5380	0
179	20240913	170700	136454130	5380	5380	5380	5380	0
180	20240913	170600	136454130	5380	5380	5380	5380	0
181	20240913	170500	136454130	5380	5380	5380	5380	0
182	20240913	170400	136454130	5380	5380	5380	5380	897
183	20240913	170300	136454130	5380	5380	5380	5380	0
184	20240913	170200	136454130	5380	5380	5380	5380	0
185	20240913	170100	136454130	5380	5380	5380	5380	0
186	20240913	170000	136454130	5380	5380	5380	5380	0
187	20240913	165900	136454130	5380	5380	5380	5380	0
188	20240913	165800	136454130	5380	5380	5380	5380	0
189	20240913	165700	136454130	5380	5380	5380	5380	0
190	20240913	165600	136454130	5380	5380	5380	5380	0
191	20240913	165500	136454130	5380	5380	5380	5380	0
192	20240913	165400	136454130	5380	5380	5380	5380	0
193	20240913	165300	136454130	5380	5380	5380	5380	0
194	20240913	165200	136454130	5380	5380	5380	5380	0
195	20240913	165100	136454130	5380	5380	5380	5380	0
196	20240913	165000	136454130	5380	5380	5380	5380	0
197	20240913	164900	136454130	5380	5380	5380	5380	0
198	20240913	164800	136454130	5380	5380	5380	5380	0
199	20240913	164700	136454130	5380	5380	5380	5380	0
200	20240913	164600	136454130	5380	5380	5380	5380	0
201	20240913	164500	136454130	5380	5380	5380	5380	0
202	20240913	164400	136454130	5380	5380	5380	5380	0
203	20240913	164300	136454130	5380	5380	5380	5380	0
204	20240913	164200	136454130	5380	5380	5380	5380	0
205	20240913	164100	136454130	5380	5380	5380	5380	0
206	20240913	164000	136454130	5380	5380	5380	5380	0
207	20240913	163900	136454130	5380	5380	5380	5380	0
208	20240913	163800	136454130	5380	5380	5380	5380	0
209	20240913	163700	136454130	5380	5380	5380	5380	0
210	20240913	163600	136454130	5380	5380	5380	5380	0
211	20240913	163500	136454130	5380	5380	5380	5380	0
212	20240913	163400	136454130	5380	5380	5380	5380	897
213	20240913	163300	136454130	5380	5380	5380	5380	0
214	20240913	163200	136454130	5380	5380	5380	5380	0
215	20240913	163100	136454130	5380	5380	5380	5380	0
216	20240913	163000	136454130	5380	5380	5380	5380	0
217	20240913	162900	136454130	5380	5380	5380	5380	0
218	20240913	162800	136454130	5380	5380	5380	5380	0
219	20240913	162700	136454130	5380	5380	5380	5380	0
220	20240913	162600	136454130	5380	5380	5380	5380	0
221	20240913	162500	136454130	5380	5380	5380	5380	0
222	20240913	162400	136454130	5380	5380	5380	5380	0
223	20240913	162300	136454130	5380	5380	5380	5380	0
224	20240913	162200	136454130	5380	5380	5380	5380	0
225	20240913	162100	136454130	5380	5380	5380	5380	0
226	20240913	162000	136454130	5380	5380	5380	5380	0
227	20240913	161900	136454130	5380	5380	5380	5380	0
228	20240913	161800	136454130	5380	5380	5380	5380	0
229	20240913	161700	136454130	5380	5380	5380	5380	0
230	20240913	161600	136454130	5380	5380	5380	5380	0
231	20240913	161500	136454130	5380	5380	5380	5380	0
232	20240913	161400	136454130	5380	5380	5380	5380	0
233	20240913	161300	136454130	5380	5380	5380	5380	0
234	20240913	161200	136454130	5380	5380	5380	5380	0
235	20240913	161100	136454130	5380	5380	5380	5380	0
236	20240913	161000	136454130	5380	5380	5380	5380	0
237	20240913	160900	136454130	5380	5380	5380	5380	0
238	20240913	160800	136454130	5380	5380	5380	5380	0
239	20240913	160700	136454130	5380	5380	5380	5380	0
240	20240913	160600	136454130	5380	5380	5380	5380	0
241	20240913	160500	136454130	5380	5380	5380	5380	0
242	20240913	160400	136454130	5380	5380	5380	5380	897
243	20240913	160300	136454130	5380	5380	5380	5380	0
244	20240913	160200	136454130	5380	5380	5380	5380	0
245	20240913	160100	136454130	5380	5380	5380	5380	0
246	20240913	160000	136454130	5380	5380	5380	5380	0
247	20240913	155900	136454130	5380	5380	5380	5380	0
248	20240913	155800	136454130	5380	5380	5380	5380	0
249	20240913	155700	136454130	5380	5380	5380	5380	0
250	20240913	155600	136454130	5380	5380	5380	5380	0
251	20240913	155500	136454130	5380	5380	5380	5380	0
252	20240913	155400	136454130	5380	5380	5380	5380	0
253	20240913	155300	136454130	5380	5380	5380	5380	0
254	20240913	155200	136454130	5380	5380	5380	5380	0
255	20240913	155100	136454130	5380	5380	5380	5380	0
256	20240913	155000	136454130	5380	5380	5380	5380	0
257	20240913	154900	136454130	5380	5380	5380	5380	0
258	20240913	154800	136454130	5380	5380	5380	5380	0
259	20240913	154700	136454130	5380	5380	5380	5380	0
260	20240913	154600	136454130	5380	5380	5380	5380	0
261	20240913	154500	136454130	5380	5380	5380	5380	0
262	20240913	154400	136454130	5380	5380	5380	5380	0
263	20240913	154300	136454130	5380	5380	5380	5380	0
264	20240913	154200	136454130	5380	5380	5380	5380	0
265	20240913	154100	136454130	5380	5380	5380	5380	0
266	20240913	154000	136454130	5380	5380	5380	5380	0
267	20240913	153900	136454130	5380	5380	5380	5380	0
268	20240913	153800	136454130	5380	5380	5380	5380	0
269	20240913	153700	136454130	5380	5380	5380	5380	0
270	20240913	153600	136454130	5380	5380	5380	5380	0
271	20240913	153500	136454130	5380	5380	5380	5380	0
272	20240913	153400	136454130	5380	5380	5380	5380	897
273	20240913	153300	136454130	5380	5380	5380	5380	0
274	20240913	153200	136454130	5380	5380	5380	5380	0
275	20240913	153100	136454130	5380	5380	5380	5380	0
276	20240913	153000	136454130	5380	5380	5380	5380	897
277	20240913	152900	131628270	5390	5390	5390	5390	0
278	20240913	152800	131628270	5390	5390	5390	5390	0
279	20240913	152700	131628270	5390	5390	5390	5390	0
280	20240913	152600	131628270	5390	5390	5390	5390	0
281	20240913	152500	131628270	5390	5390	5390	5390	0
282	20240913	152400	131628270	5390	5390	5390	5390	0
283	20240913	152300	131628270	5390	5390	5390	5390	0
284	20240913	152200	131628270	5390	5390	5390	5390	0
285	20240913	152100	131628270	5390	5390	5390	5390	0
286	20240913	152000	131628270	5390	5390	5390	5390	0
287	20240913	151900	131628270	5390	5390	5390	5390	72
288	20240913	151800	131240190	5390	5380	5390	5380	175
289	20240913	151700	130297510	5380	5390	5390	5380	206
290	20240913	151600	129188890	5400	5400	5400	5380	73
291	20240913	151500	128795850	5390	5390	5390	5390	1119
292	20240913	151400	122764440	5390	5400	5400	5390	1427
293	20240913	151300	115059940	5400	5410	5410	5400	83
294	20240913	151200	114611410	5400	5400	5400	5400	100
295	20240913	151100	114071410	5430	5430	5430	5430	0
296	20240913	151000	114071410	5430	5430	5430	5430	0
297	20240913	150900	114071410	5430	5420	5430	5400	577
298	20240913	150800	110949240	5420	5420	5420	5420	160
299	20240913	150700	110082040	5410	5420	5420	5410	356
300	20240913	150600	108156010	5420	5420	5430	5420	43
301	20240913	150500	107922920	5420	5410	5420	5410	27
302	20240913	150400	107776700	5410	5420	5420	5410	50
303	20240913	150300	107506190	5430	5430	5430	5430	2
304	20240913	150200	107495330	5420	5420	5420	5420	44
305	20240913	150100	107256850	5430	5430	5430	5430	0
306	20240913	150000	107256850	5430	5410	5430	5410	16
307	20240913	145900	107170210	5410	5420	5420	5410	261
308	20240913	145800	105758170	5430	5430	5430	5430	29
309	20240913	145700	105600700	5430	5430	5430	5430	2
310	20240913	145600	105589840	5420	5420	5420	5420	0
311	20240913	145500	105589840	5420	5420	5420	5420	32
312	20240913	145400	105416400	5430	5430	5430	5430	2
313	20240913	145300	105405540	5420	5420	5420	5420	0
314	20240913	145200	105405540	5420	5420	5420	5420	7
315	20240913	145100	105367600	5430	5420	5430	5420	158
316	20240913	145000	104511210	5420	5420	5420	5420	0
317	20240913	144900	104511210	5420	5420	5420	5420	0
318	20240913	144800	104511210	5420	5420	5420	5420	31
319	20240913	144700	104343190	5420	5410	5420	5410	5
320	20240913	144600	104316110	5420	5420	5420	5420	0
321	20240913	144500	104316110	5420	5420	5420	5420	3
322	20240913	144400	104299850	5420	5420	5420	5420	30
323	20240913	144300	104137250	5430	5430	5430	5430	0
324	20240913	144200	104137250	5430	5430	5430	5400	224
325	20240913	144100	102922040	5400	5400	5400	5400	123
326	20240913	144000	102257840	5390	5390	5410	5390	63
327	20240913	143900	101917680	5390	5390	5430	5390	151
328	20240913	143800	101103670	5390	5390	5390	5390	65
329	20240913	143700	100753320	5400	5410	5410	5400	245
330	20240913	143600	99429980	5410	5400	5410	5400	332
331	20240913	143500	97635860	5400	5410	5410	5400	808
332	20240913	143400	93272590	5410	5440	5440	5410	228
333	20240913	143300	92038500	5440	5440	5440	5440	255
334	20240913	143200	90651300	5440	5440	5440	5440	0
335	20240913	143100	90651300	5440	5440	5440	5440	0
336	20240913	143000	90651300	5440	5420	5440	5420	56
337	20240913	142900	90347340	5420	5420	5420	5420	4
338	20240913	142800	90325660	5430	5410	5430	5410	21
339	20240913	142700	90212030	5430	5420	5430	5410	41
340	20240913	142600	89990150	5430	5430	5440	5430	230
341	20240913	142500	88739250	5430	5430	5430	5430	24
342	20240913	142400	88608930	5430	5430	5430	5430	3
343	20240913	142300	88592640	5410	5430	5430	5410	12
344	20240913	142200	88527530	5430	5430	5430	5430	132
345	20240913	142100	87810770	5430	5420	5430	5420	4
346	20240913	142000	87789070	5430	5430	5430	5430	0
347	20240913	141900	87789070	5430	5430	5430	5430	29
348	20240913	141800	87631600	5430	5430	5430	5430	3
349	20240913	141700	87615310	5410	5410	5410	5410	50
350	20240913	141600	87344810	5430	5430	5430	5430	130
351	20240913	141500	86638910	5430	5420	5430	5400	52
352	20240913	141400	86357590	5430	5430	5430	5430	0
353	20240913	141300	86357590	5430	5430	5430	5430	150
354	20240913	141200	85543090	5430	5430	5430	5430	3
355	20240913	141100	85526800	5430	5430	5430	5430	82
356	20240913	141000	85081540	5430	5430	5430	5430	0
357	20240913	140900	85081540	5430	5430	5430	5430	2
358	20240913	140800	85070680	5420	5420	5420	5420	28
359	20240913	140700	84918920	5420	5420	5420	5420	3
360	20240913	140600	84902660	5420	5420	5420	5420	3
361	20240913	140500	84886400	5420	5420	5420	5420	4
362	20240913	140400	84864720	5420	5420	5420	5420	28
363	20240913	140300	84712960	5420	5410	5420	5410	12
364	20240913	140200	84648020	5420	5420	5420	5420	140
365	20240913	140100	83889220	5420	5420	5420	5420	0
366	20240913	140000	83889220	5420	5420	5420	5420	37
367	20240913	135900	83688680	5420	5420	5420	5420	0
368	20240913	135800	83688680	5420	5420	5420	5420	0
369	20240913	135700	83688680	5420	5420	5420	5420	33
370	20240913	135600	83509820	5420	5420	5420	5420	0
371	20240913	135500	83509820	5420	5420	5420	5420	0
372	20240913	135400	83509820	5420	5420	5420	5420	2
373	20240913	135300	83498980	5420	5420	5420	5420	32
374	20240913	135200	83325540	5420	5420	5420	5420	0
375	20240913	135100	83325540	5420	5420	5420	5420	3
376	20240913	135000	83309280	5420	5420	5420	5420	58
377	20240913	134900	82994920	5420	5420	5420	5420	3
378	20240913	134800	82978660	5420	5420	5420	5420	2
379	20240913	134700	82967820	5410	5410	5410	5410	0
380	20240913	134600	82967820	5410	5410	5410	5410	503
381	20240913	134500	80246590	5410	5410	5410	5410	3
382	20240913	134400	80230360	5410	5410	5410	5410	130
383	20240913	134300	79527060	5410	5410	5410	5410	42
384	20240913	134200	79299840	5410	5410	5410	5410	35
385	20240913	134100	79110490	5410	5410	5410	5410	0
386	20240913	134000	79110490	5410	5410	5410	5410	0
387	20240913	133900	79110490	5410	5410	5410	5410	162
388	20240913	133800	78234070	5410	5410	5410	5410	18
389	20240913	133700	78136690	5410	5410	5410	5410	0
390	20240913	133600	78136690	5410	5410	5410	5410	2
391	20240913	133500	78125870	5400	5400	5400	5400	32
392	20240913	133400	77953070	5410	5410	5410	5410	0
393	20240913	133300	77953070	5410	5410	5410	5410	3
394	20240913	133200	77936840	5400	5400	5400	5400	0
395	20240913	133100	77936840	5400	5400	5410	5400	32
396	20240913	133000	77764000	5400	5400	5400	5400	2
397	20240913	132900	77753200	5400	5400	5400	5400	0
398	20240913	132800	77753200	5400	5400	5400	5400	33
399	20240913	132700	77575000	5410	5410	5410	5410	2
400	20240913	132600	77564180	5410	5410	5410	5410	0
401	20240913	132500	77564180	5410	5410	5410	5410	0
402	20240913	132400	77564180	5410	5410	5410	5400	32
403	20240913	132300	77391310	5410	5410	5410	5410	0
404	20240913	132200	77391310	5410	5410	5410	5410	0
405	20240913	132100	77391310	5410	5400	5410	5380	53
406	20240913	132000	77105500	5400	5400	5400	5400	19
407	20240913	131900	77002900	5410	5410	5410	5410	8
408	20240913	131800	76959620	5410	5410	5410	5410	3
409	20240913	131700	76943390	5400	5400	5400	5400	15
410	20240913	131600	76862390	5400	5400	5400	5400	0
411	20240913	131500	76862390	5400	5400	5400	5400	2
412	20240913	131400	76851590	5400	5400	5400	5400	0
413	20240913	131300	76851590	5400	5400	5400	5400	34
414	20240913	131200	76667990	5410	5410	5410	5410	9
415	20240913	131100	76619300	5400	5400	5400	5400	0
416	20240913	131000	76619300	5400	5400	5400	5400	48
417	20240913	130900	76360100	5400	5390	5410	5390	15
418	20240913	130800	76279180	5410	5410	5410	5410	42
419	20240913	130700	76051960	5410	5410	5410	5410	104
420	20240913	130600	75489320	5410	5400	5410	5390	8
421	20240913	130500	75446120	5410	5410	5410	5410	0
422	20240913	130400	75446120	5410	5410	5410	5410	0
423	20240913	130300	75446120	5410	5400	5410	5400	6
424	20240913	130200	75413700	5400	5390	5400	5380	35
425	20240913	130100	75224830	5400	5400	5400	5400	0
426	20240913	130000	75224830	5400	5400	5400	5400	2
427	20240913	125900	75214030	5400	5400	5410	5400	53
428	20240913	125800	74927620	5410	5410	5410	5410	43
429	20240913	125700	74694990	5400	5400	5400	5400	3
430	20240913	125600	74678790	5400	5400	5400	5400	0
431	20240913	125500	74678790	5400	5400	5400	5400	49
432	20240913	125400	74414190	5400	5400	5400	5400	2
433	20240913	125300	74403390	5400	5400	5400	5400	0
434	20240913	125200	74403390	5400	5400	5400	5400	46
435	20240913	125100	74154990	5400	5400	5400	5400	3
436	20240913	125000	74138790	5380	5380	5380	5380	18
437	20240913	124900	74041950	5380	5390	5390	5380	259
438	20240913	124800	72647990	5410	5400	5410	5400	34
439	20240913	124700	72464370	5400	5400	5400	5400	31
440	20240913	124600	72296970	5410	5410	5410	5410	0
441	20240913	124500	72296970	5410	5410	5410	5410	3
442	20240913	124400	72280740	5410	5410	5410	5410	29
443	20240913	124300	72123850	5410	5410	5410	5410	0
444	20240913	124200	72123850	5410	5410	5410	5410	2
445	20240913	124100	72113030	5410	5410	5410	5400	215
446	20240913	124000	70950170	5400	5400	5400	5400	47
447	20240913	123900	70696370	5400	5400	5400	5400	3
448	20240913	123800	70680170	5390	5390	5390	5390	0
449	20240913	123700	70680170	5390	5390	5390	5390	17
450	20240913	123600	70588540	5390	5390	5390	5390	2
451	20240913	123500	70577760	5390	5390	5390	5390	0
452	20240913	123400	70577760	5390	5390	5390	5390	28
453	20240913	123300	70426840	5380	5400	5400	5380	324
454	20240913	123200	68683150	5410	5410	5410	5410	0
455	20240913	123100	68683150	5410	5410	5410	5410	0
456	20240913	123000	68683150	5410	5400	5410	5400	32
457	20240913	122900	68510330	5400	5400	5400	5400	3
458	20240913	122800	68494130	5410	5410	5410	5410	0
459	20240913	122700	68494130	5410	5410	5410	5410	2
460	20240913	122600	68483310	5400	5400	5400	5400	32
461	20240913	122500	68310510	5410	5410	5410	5410	0
462	20240913	122400	68310510	5410	5410	5410	5410	3
463	20240913	122300	68294280	5390	5400	5400	5390	38
464	20240913	122200	68089170	5400	5400	5400	5400	3
465	20240913	122100	68072970	5400	5400	5400	5400	2
466	20240913	122000	68062170	5400	5400	5400	5400	7
467	20240913	121900	68024370	5400	5400	5400	5400	22
468	20240913	121800	67905570	5400	5400	5400	5390	43
469	20240913	121700	67673740	5390	5390	5390	5390	1
470	20240913	121600	67668350	5400	5400	5400	5400	0
471	20240913	121500	67668350	5400	5400	5400	5400	77
472	20240913	121400	67252550	5400	5400	5400	5400	0
473	20240913	121300	67252550	5400	5400	5400	5400	110
474	20240913	121200	66658550	5400	5400	5400	5400	32
475	20240913	121100	66485750	5400	5400	5400	5400	3
476	20240913	121000	66469550	5390	5390	5390	5390	50
477	20240913	120900	66200050	5400	5400	5400	5400	2
478	20240913	120800	66189250	5400	5400	5400	5400	32
479	20240913	120700	66016450	5400	5400	5400	5400	1
480	20240913	120600	66011050	5400	5400	5400	5400	3
481	20240913	120500	65994850	5400	5400	5400	5400	0
482	20240913	120400	65994850	5400	5400	5400	5400	62
483	20240913	120300	65660050	5400	5400	5400	5400	2
484	20240913	120200	65649250	5400	5400	5400	5400	0
485	20240913	120100	65649250	5400	5400	5400	5400	0
486	20240913	120000	65649250	5400	5390	5400	5390	89
487	20240913	115900	65169500	5390	5390	5390	5390	0
488	20240913	115800	65169500	5390	5390	5390	5390	0
489	20240913	115700	65169500	5390	5390	5390	5390	34
490	20240913	115600	64986240	5380	5380	5380	5380	150
491	20240913	115500	64179240	5390	5390	5390	5390	0
492	20240913	115400	64179240	5390	5390	5390	5390	33
493	20240913	115300	64001370	5390	5390	5390	5390	3
494	20240913	115200	63985200	5390	5390	5390	5390	0
495	20240913	115100	63985200	5390	5390	5390	5390	3
496	20240913	115000	63969030	5390	5390	5390	5390	29
497	20240913	114900	63812720	5390	5390	5390	5380	521
498	20240913	114800	61007590	5410	5410	5410	5410	2
499	20240913	114700	60996770	5400	5400	5400	5400	2
500	20240913	114600	60985970	5400	5400	5400	5400	32
501	20240913	114500	60813170	5400	5400	5400	5400	3
502	20240913	114400	60796970	5400	5400	5400	5400	0
503	20240913	114300	60796970	5400	5400	5400	5400	29
504	20240913	114200	60640370	5400	5400	5400	5400	5
505	20240913	114100	60613370	5400	5400	5400	5400	0
506	20240913	114000	60613370	5400	5400	5400	5400	10
507	20240913	113900	60559370	5400	5400	5410	5400	36
508	20240913	113800	60364940	5410	5410	5410	5410	6
509	20240913	113700	60332480	5400	5400	5400	5400	0
510	20240913	113600	60332480	5400	5410	5410	5400	31
511	20240913	113500	60165060	5400	5400	5400	5400	4
512	20240913	113400	60143460	5410	5410	5410	5410	300
513	20240913	113300	58520460	5410	5410	5410	5410	3
514	20240913	113200	58504230	5400	5400	5410	5400	41
515	20240913	113100	58282810	5400	5400	5400	5400	3
516	20240913	113000	58266610	5390	5390	5400	5390	38
517	20240913	112900	58061680	5390	5390	5390	5390	0
518	20240913	112800	58061680	5390	5390	5390	5390	16
519	20240913	112700	57975440	5390	5390	5390	5390	2
520	20240913	112600	57964660	5390	5390	5390	5390	0
521	20240913	112500	57964660	5390	5390	5390	5390	33
522	20240913	112400	57786790	5390	5400	5400	5390	9
523	20240913	112300	57738220	5380	5380	5380	5380	0
524	20240913	112200	57738220	5380	5380	5380	5380	0
525	20240913	112100	57738220	5380	5390	5400	5380	49
526	20240913	112000	57474250	5400	5380	5400	5380	65
527	20240913	111900	57123770	5380	5390	5390	5380	5
528	20240913	111800	57096840	5400	5400	5400	5400	3
529	20240913	111700	57080640	5400	5400	5400	5400	31
530	20240913	111600	56913240	5380	5390	5390	5380	96
531	20240913	111500	56396000	5400	5400	5400	5400	2
532	20240913	111400	56385200	5400	5400	5400	5400	33
533	20240913	111300	56207000	5400	5400	5400	5400	25
534	20240913	111200	56072000	5400	5390	5400	5390	9
535	20240913	111100	56023460	5390	5390	5390	5390	0
536	20240913	111000	56023460	5390	5390	5390	5390	32
537	20240913	110900	55850980	5390	5390	5390	5390	2
538	20240913	110800	55840200	5390	5390	5390	5390	0
539	20240913	110700	55840200	5390	5390	5390	5390	0
540	20240913	110600	55840200	5390	5390	5390	5390	35
541	20240913	110500	55651550	5390	5390	5390	5390	0
542	20240913	110400	55651550	5390	5390	5390	5390	0
543	20240913	110300	55651550	5390	5390	5390	5390	32
544	20240913	110200	55479070	5390	5390	5390	5390	0
545	20240913	110100	55479070	5390	5390	5390	5390	9
546	20240913	110000	55430560	5390	5380	5390	5380	28
547	20240913	105900	55279900	5380	5380	5380	5380	6
548	20240913	105800	55247620	5380	5380	5380	5380	0
549	20240913	105700	55247620	5380	5380	5380	5380	3
550	20240913	105600	55231480	5380	5380	5380	5380	29
551	20240913	105500	55075460	5380	5380	5380	5380	2
552	20240913	105400	55064700	5380	5370	5380	5370	52
553	20240913	105300	54785440	5380	5380	5380	5380	0
554	20240913	105200	54785440	5380	5380	5380	5380	32
555	20240913	105100	54613280	5380	5380	5380	5380	3
556	20240913	105000	54597140	5370	5370	5370	5370	27
557	20240913	104900	54452150	5370	5370	5370	5370	12
558	20240913	104800	54387710	5380	5390	5390	5380	35
559	20240913	104700	54199390	5370	5370	5370	5370	28
560	20240913	104600	54049030	5390	5390	5390	5390	2
561	20240913	104500	54038250	5370	5390	5400	5370	1739
562	20240913	104400	44681770	5400	5400	5400	5400	3
563	20240913	104300	44665570	5410	5410	5410	5410	0
564	20240913	104200	44665570	5410	5410	5410	5410	2
565	20240913	104100	44654750	5400	5400	5400	5400	33
566	20240913	104000	44476550	5390	5390	5390	5390	19
567	20240913	103900	44374140	5410	5410	5410	5410	11
568	20240913	103800	44314630	5400	5400	5400	5400	0
569	20240913	103700	44314630	5400	5400	5400	5400	32
570	20240913	103600	44141830	5410	5410	5410	5410	2
571	20240913	103500	44131010	5400	5400	5400	5400	178
572	20240913	103400	43169810	5400	5400	5400	5400	171
573	20240913	103300	42246410	5400	5400	5400	5400	2
574	20240913	103200	42235610	5400	5400	5400	5400	0
575	20240913	103100	42235610	5400	5400	5400	5400	1
576	20240913	103000	42230210	5390	5400	5400	5390	282
577	20240913	102900	40707760	5400	5400	5400	5400	0
578	20240913	102800	40707760	5400	5400	5400	5400	0
579	20240913	102700	40707760	5400	5400	5400	5400	30
580	20240913	102600	40545760	5400	5400	5400	5400	3
581	20240913	102500	40529560	5400	5400	5400	5400	0
582	20240913	102400	40529560	5400	5400	5400	5400	3
583	20240913	102300	40513360	5400	5390	5400	5390	49
584	20240913	102200	40248930	5390	5390	5390	5390	10
585	20240913	102100	40195030	5400	5400	5400	5400	2
586	20240913	102000	40184230	5400	5410	5410	5400	452
587	20240913	101900	37741590	5420	5420	5430	5420	31
588	20240913	101800	37573530	5440	5440	5440	5440	3
589	20240913	101700	37557210	5420	5420	5420	5420	0
590	20240913	101600	37557210	5420	5420	5420	5420	30
591	20240913	101500	37394610	5420	5430	5440	5410	1208
592	20240913	101400	30855290	5440	5440	5440	5440	0
593	20240913	101300	30855290	5440	5440	5440	5440	0
594	20240913	101200	30855290	5440	5450	5450	5440	35
595	20240913	101100	30664860	5430	5430	5430	5430	22
596	20240913	101000	30545400	5430	5430	5430	5430	3
597	20240913	100900	30529110	5450	5440	5450	5440	7
598	20240913	100800	30491010	5440	5440	5440	5440	24
599	20240913	100700	30360450	5430	5430	5430	5430	22
600	20240913	100600	30240990	5440	5440	5440	5440	3
601	20240913	100500	30224670	5440	5420	5440	5420	65
602	20240913	100400	29871770	5420	5420	5420	5420	0
603	20240913	100300	29871770	5420	5430	5430	5420	21
604	20240913	100200	29757930	5430	5430	5430	5430	0
605	20240913	100100	29757930	5430	5430	5440	5430	58
606	20240913	100000	29442700	5420	5420	5440	5420	54
607	20240913	095900	29149980	5420	5430	5430	5420	94
608	20240913	095800	28640390	5430	5440	5440	5430	31
609	20240913	095700	28471780	5440	5440	5440	5440	6
610	20240913	095600	28439140	5430	5430	5430	5430	21
611	20240913	095500	28325110	5430	5430	5430	5430	3
612	20240913	095400	28308820	5440	5450	5450	5440	36
613	20240913	095300	28112960	5450	5450	5450	5450	139
614	20240913	095200	27355410	5450	5450	5450	5450	0
615	20240913	095100	27355410	5450	5450	5450	5450	3
616	20240913	095000	27339060	5440	5440	5440	5440	30
617	20240913	094900	27175860	5450	5450	5450	5450	0
618	20240913	094800	27175860	5450	5450	5450	5450	2
619	20240913	094700	27164960	5440	5440	5440	5440	181
620	20240913	094600	26180320	5420	5430	5430	5420	315
621	20240913	094500	24471490	5430	5440	5440	5430	52
622	20240913	094400	24189080	5440	5440	5440	5440	1
623	20240913	094300	24183640	5450	5450	5450	5450	29
624	20240913	094200	24025590	5450	5450	5450	5450	2
625	20240913	094100	24014690	5440	5440	5440	5440	1
626	20240913	094000	24009250	5450	5450	5450	5440	19
627	20240913	093900	23905710	5450	5440	5450	5440	16
628	20240913	093800	23818520	5430	5430	5430	5430	1
629	20240913	093700	23813090	5440	5440	5440	5440	0
630	20240913	093600	23813090	5440	5430	5440	5430	33
631	20240913	093500	23633580	5420	5430	5430	5420	59
632	20240913	093400	23313600	5420	5420	5420	5420	0
633	20240913	093300	23313600	5420	5430	5430	5420	3
634	20240913	093200	23297320	5430	5430	5430	5430	32
635	20240913	093100	23123560	5430	5430	5430	5430	0
636	20240913	093000	23123560	5430	5430	5430	5430	27
637	20240913	092900	22976950	5430	5430	5440	5430	7
638	20240913	092800	22938900	5430	5420	5430	5420	53
639	20240913	092700	22651610	5420	5440	5440	5420	53
640	20240913	092600	22364310	5420	5420	5420	5420	20
641	20240913	092500	22255910	5430	5420	5430	5420	71
642	20240913	092400	21870770	5420	5440	5440	5420	53
643	20240913	092300	21583450	5420	5420	5420	5420	0
644	20240913	092200	21583450	5420	5430	5430	5420	32
645	20240913	092100	21409760	5430	5450	5450	5420	34
646	20240913	092000	21225250	5430	5430	5430	5430	40
647	20240913	091900	21008050	5430	5470	5470	5430	102
648	20240913	091800	20450190	5490	5460	5490	5460	628
649	20240913	091700	17016480	5420	5420	5420	5420	0
650	20240913	091600	17016480	5420	5430	5450	5420	584
651	20240913	091500	13845010	5410	5420	5420	5410	1133
652	20240913	091400	7714180	5430	5430	5430	5430	490
653	20240913	091300	5053480	5430	5450	5450	5430	576
654	20240913	091200	1915370	5450	5450	5450	5450	15
655	20240913	091100	1833620	5450	5450	5450	5450	0
656	20240913	091000	1833620	5450	5450	5450	5450	1
657	20240913	090900	1828170	5490	5490	5490	5490	0
658	20240913	090800	1828170	5490	5490	5490	5490	0
659	20240913	090700	1828170	5490	5490	5490	5490	0
660	20240913	090600	1828170	5490	5490	5490	5490	0
661	20240913	090500	1828170	5490	5490	5490	5490	0
662	20240913	090400	1828170	5490	5490	5490	5490	0
663	20240913	090300	1828170	5490	5490	5490	5490	0
664	20240913	090200	1828170	5490	5490	5490	5490	0
665	20240913	090100	1828170	5490	5490	5490	5490	0
666	20240913	090000	1828170	5490	5490	5490	5490	319