KissMeData/088260/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195500	273576540	5300	5300	5300	5300	2248
3	20240912	195400	273576540	5300	5300	5300	5300	0
4	20240912	195300	273576540	5300	5300	5300	5300	0
5	20240912	195200	273576540	5300	5300	5300	5300	0
6	20240912	195100	273576540	5300	5300	5300	5300	0
7	20240912	195000	273576540	5300	5300	5300	5300	0
8	20240912	194900	273576540	5300	5300	5300	5300	0
9	20240912	194800	273576540	5300	5300	5300	5300	0
10	20240912	194700	273576540	5300	5300	5300	5300	0
11	20240912	194600	273576540	5300	5300	5300	5300	0
12	20240912	194500	273576540	5300	5300	5300	5300	0
13	20240912	194400	273576540	5300	5300	5300	5300	0
14	20240912	194300	273576540	5300	5300	5300	5300	0
15	20240912	194200	273576540	5300	5300	5300	5300	0
16	20240912	194100	273576540	5300	5300	5300	5300	0
17	20240912	194000	273576540	5300	5300	5300	5300	0
18	20240912	193900	273576540	5300	5300	5300	5300	0
19	20240912	193800	273576540	5300	5300	5300	5300	0
20	20240912	193700	273576540	5300	5300	5300	5300	0
21	20240912	193600	273576540	5300	5300	5300	5300	0
22	20240912	193500	273576540	5300	5300	5300	5300	0
23	20240912	193400	273576540	5300	5300	5300	5300	0
24	20240912	193300	273576540	5300	5300	5300	5300	0
25	20240912	193200	273576540	5300	5300	5300	5300	0
26	20240912	193100	273576540	5300	5300	5300	5300	0
27	20240912	193000	273576540	5300	5300	5300	5300	0
28	20240912	192900	273576540	5300	5300	5300	5300	0
29	20240912	192800	273576540	5300	5300	5300	5300	0
30	20240912	192700	273576540	5300	5300	5300	5300	0
31	20240912	192600	273576540	5300	5300	5300	5300	0
32	20240912	192500	273576540	5300	5300	5300	5300	2248
33	20240912	192400	273576540	5300	5300	5300	5300	0
34	20240912	192300	273576540	5300	5300	5300	5300	0
35	20240912	192200	273576540	5300	5300	5300	5300	0
36	20240912	192100	273576540	5300	5300	5300	5300	0
37	20240912	192000	273576540	5300	5300	5300	5300	0
38	20240912	191900	273576540	5300	5300	5300	5300	0
39	20240912	191800	273576540	5300	5300	5300	5300	0
40	20240912	191700	273576540	5300	5300	5300	5300	0
41	20240912	191600	273576540	5300	5300	5300	5300	0
42	20240912	191500	273576540	5300	5300	5300	5300	0
43	20240912	191400	273576540	5300	5300	5300	5300	0
44	20240912	191300	273576540	5300	5300	5300	5300	0
45	20240912	191200	273576540	5300	5300	5300	5300	0
46	20240912	191100	273576540	5300	5300	5300	5300	0
47	20240912	191000	273576540	5300	5300	5300	5300	0
48	20240912	190900	273576540	5300	5300	5300	5300	0
49	20240912	190800	273576540	5300	5300	5300	5300	0
50	20240912	190700	273576540	5300	5300	5300	5300	0
51	20240912	190600	273576540	5300	5300	5300	5300	0
52	20240912	190500	273576540	5300	5300	5300	5300	0
53	20240912	190400	273576540	5300	5300	5300	5300	0
54	20240912	190300	273576540	5300	5300	5300	5300	0
55	20240912	190200	273576540	5300	5300	5300	5300	0
56	20240912	190100	273576540	5300	5300	5300	5300	0
57	20240912	190000	273576540	5300	5300	5300	5300	0
58	20240912	185900	273576540	5300	5300	5300	5300	0
59	20240912	185800	273576540	5300	5300	5300	5300	0
60	20240912	185700	273576540	5300	5300	5300	5300	0
61	20240912	185600	273576540	5300	5300	5300	5300	0
62	20240912	185500	273576540	5300	5300	5300	5300	2248
63	20240912	185400	273576540	5300	5300	5300	5300	0
64	20240912	185300	273576540	5300	5300	5300	5300	0
65	20240912	185200	273576540	5300	5300	5300	5300	0
66	20240912	185100	273576540	5300	5300	5300	5300	0
67	20240912	185000	273576540	5300	5300	5300	5300	0
68	20240912	184900	273576540	5300	5300	5300	5300	0
69	20240912	184800	273576540	5300	5300	5300	5300	0
70	20240912	184700	273576540	5300	5300	5300	5300	0
71	20240912	184600	273576540	5300	5300	5300	5300	0
72	20240912	184500	273576540	5300	5300	5300	5300	0
73	20240912	184400	273576540	5300	5300	5300	5300	0
74	20240912	184300	273576540	5300	5300	5300	5300	0
75	20240912	184200	273576540	5300	5300	5300	5300	0
76	20240912	184100	273576540	5300	5300	5300	5300	0
77	20240912	184000	273576540	5300	5300	5300	5300	0
78	20240912	183900	273576540	5300	5300	5300	5300	0
79	20240912	183800	273576540	5300	5300	5300	5300	0
80	20240912	183700	273576540	5300	5300	5300	5300	0
81	20240912	183600	273576540	5300	5300	5300	5300	0
82	20240912	183500	273576540	5300	5300	5300	5300	0
83	20240912	183400	273576540	5300	5300	5300	5300	0
84	20240912	183300	273576540	5300	5300	5300	5300	0
85	20240912	183200	273576540	5300	5300	5300	5300	0
86	20240912	183100	273576540	5300	5300	5300	5300	0
87	20240912	183000	273576540	5300	5300	5300	5300	0
88	20240912	182900	273576540	5300	5300	5300	5300	0
89	20240912	182800	273576540	5300	5300	5300	5300	0
90	20240912	182700	273576540	5300	5300	5300	5300	0
91	20240912	182600	273576540	5300	5300	5300	5300	0
92	20240912	182500	273576540	5300	5300	5300	5300	2248
93	20240912	182400	273576540	5300	5300	5300	5300	0
94	20240912	182300	273576540	5300	5300	5300	5300	0
95	20240912	182200	273576540	5300	5300	5300	5300	0
96	20240912	182100	273576540	5300	5300	5300	5300	0
97	20240912	182000	273576540	5300	5300	5300	5300	0
98	20240912	181900	273576540	5300	5300	5300	5300	0
99	20240912	181800	273576540	5300	5300	5300	5300	0
100	20240912	181700	273576540	5300	5300	5300	5300	0
101	20240912	181600	273576540	5300	5300	5300	5300	0
102	20240912	181500	273576540	5300	5300	5300	5300	0
103	20240912	181400	273576540	5300	5300	5300	5300	0
104	20240912	181300	273576540	5300	5300	5300	5300	0
105	20240912	181200	273576540	5300	5300	5300	5300	0
106	20240912	181100	273576540	5300	5300	5300	5300	0
107	20240912	181000	273576540	5300	5300	5300	5300	0
108	20240912	180900	273576540	5300	5300	5300	5300	0
109	20240912	180800	273576540	5300	5300	5300	5300	0
110	20240912	180700	273576540	5300	5300	5300	5300	0
111	20240912	180600	273576540	5300	5300	5300	5300	0
112	20240912	180500	273576540	5300	5300	5300	5300	0
113	20240912	180400	273576540	5300	5300	5300	5300	0
114	20240912	180300	273576540	5300	5300	5300	5300	0
115	20240912	180200	273576540	5300	5300	5300	5300	0
116	20240912	180100	273576540	5300	5300	5300	5300	0
117	20240912	180000	273576540	5300	5300	5300	5300	0
118	20240912	175900	273576540	5300	5300	5300	5300	0
119	20240912	175800	273576540	5300	5300	5300	5300	0
120	20240912	175700	273576540	5300	5300	5300	5300	0
121	20240912	175600	273576540	5300	5300	5300	5300	0
122	20240912	175500	273576540	5300	5300	5300	5300	2248
123	20240912	175400	273576540	5300	5300	5300	5300	0
124	20240912	175300	273576540	5300	5300	5300	5300	0
125	20240912	175200	273576540	5300	5300	5300	5300	0
126	20240912	175100	273576540	5300	5300	5300	5300	0
127	20240912	175000	273576540	5300	5300	5300	5300	0
128	20240912	174900	273576540	5300	5300	5300	5300	0
129	20240912	174800	273576540	5300	5300	5300	5300	0
130	20240912	174700	273576540	5300	5300	5300	5300	0
131	20240912	174600	273576540	5300	5300	5300	5300	0
132	20240912	174500	273576540	5300	5300	5300	5300	0
133	20240912	174400	273576540	5300	5300	5300	5300	0
134	20240912	174300	273576540	5300	5300	5300	5300	0
135	20240912	174200	273576540	5300	5300	5300	5300	0
136	20240912	174100	273576540	5300	5300	5300	5300	0
137	20240912	174000	273576540	5300	5300	5300	5300	0
138	20240912	173900	273576540	5300	5300	5300	5300	0
139	20240912	173800	273576540	5300	5300	5300	5300	0
140	20240912	173700	273576540	5300	5300	5300	5300	0
141	20240912	173600	273576540	5300	5300	5300	5300	0
142	20240912	173500	273576540	5300	5300	5300	5300	0
143	20240912	173400	273576540	5300	5300	5300	5300	0
144	20240912	173300	273576540	5300	5300	5300	5300	0
145	20240912	173200	273576540	5300	5300	5300	5300	0
146	20240912	173100	273576540	5300	5300	5300	5300	0
147	20240912	173000	273576540	5300	5300	5300	5300	0
148	20240912	172900	273576540	5300	5300	5300	5300	0
149	20240912	172800	273576540	5300	5300	5300	5300	0
150	20240912	172700	273576540	5300	5300	5300	5300	0
151	20240912	172600	273576540	5300	5300	5300	5300	0
152	20240912	172500	273576540	5300	5300	5300	5300	2248
153	20240912	172400	273576540	5300	5300	5300	5300	0
154	20240912	172300	273576540	5300	5300	5300	5300	0
155	20240912	172200	273576540	5300	5300	5300	5300	0
156	20240912	172100	273576540	5300	5300	5300	5300	0
157	20240912	172000	273576540	5300	5300	5300	5300	0
158	20240912	171900	273576540	5300	5300	5300	5300	0
159	20240912	171800	273576540	5300	5300	5300	5300	0
160	20240912	171700	273576540	5300	5300	5300	5300	0
161	20240912	171600	273576540	5300	5300	5300	5300	0
162	20240912	171500	273576540	5300	5300	5300	5300	0
163	20240912	171400	273576540	5300	5300	5300	5300	0
164	20240912	171300	273576540	5300	5300	5300	5300	0
165	20240912	171200	273576540	5300	5300	5300	5300	0
166	20240912	171100	273576540	5300	5300	5300	5300	0
167	20240912	171000	273576540	5300	5300	5300	5300	0
168	20240912	170900	273576540	5300	5300	5300	5300	0
169	20240912	170800	273576540	5300	5300	5300	5300	0
170	20240912	170700	273576540	5300	5300	5300	5300	0
171	20240912	170600	273576540	5300	5300	5300	5300	0
172	20240912	170500	273576540	5300	5300	5300	5300	0
173	20240912	170400	273576540	5300	5300	5300	5300	0
174	20240912	170300	273576540	5300	5300	5300	5300	0
175	20240912	170200	273576540	5300	5300	5300	5300	0
176	20240912	170100	273576540	5300	5300	5300	5300	0
177	20240912	170000	273576540	5300	5300	5300	5300	0
178	20240912	165900	273576540	5300	5300	5300	5300	0
179	20240912	165800	273576540	5300	5300	5300	5300	0
180	20240912	165700	273576540	5300	5300	5300	5300	0
181	20240912	165600	273576540	5300	5300	5300	5300	0
182	20240912	165500	273576540	5300	5300	5300	5300	2248
183	20240912	165400	273576540	5300	5300	5300	5300	0
184	20240912	165300	273576540	5300	5300	5300	5300	0
185	20240912	165200	273576540	5300	5300	5300	5300	0
186	20240912	165100	273576540	5300	5300	5300	5300	0
187	20240912	165000	273576540	5300	5300	5300	5300	0
188	20240912	164900	273576540	5300	5300	5300	5300	0
189	20240912	164800	273576540	5300	5300	5300	5300	0
190	20240912	164700	273576540	5300	5300	5300	5300	0
191	20240912	164600	273576540	5300	5300	5300	5300	0
192	20240912	164500	273576540	5300	5300	5300	5300	0
193	20240912	164400	273576540	5300	5300	5300	5300	0
194	20240912	164300	273576540	5300	5300	5300	5300	0
195	20240912	164200	273576540	5300	5300	5300	5300	0
196	20240912	164100	273576540	5300	5300	5300	5300	0
197	20240912	164000	273576540	5300	5300	5300	5300	0
198	20240912	163900	273576540	5300	5300	5300	5300	0
199	20240912	163800	273576540	5300	5300	5300	5300	0
200	20240912	163700	273576540	5300	5300	5300	5300	0
201	20240912	163600	273576540	5300	5300	5300	5300	0
202	20240912	163500	273576540	5300	5300	5300	5300	0
203	20240912	163400	273576540	5300	5300	5300	5300	0
204	20240912	163300	273576540	5300	5300	5300	5300	0
205	20240912	163200	273576540	5300	5300	5300	5300	0
206	20240912	163100	273576540	5300	5300	5300	5300	0
207	20240912	163000	273576540	5300	5300	5300	5300	0
208	20240912	162900	273576540	5300	5300	5300	5300	0
209	20240912	162800	273576540	5300	5300	5300	5300	0
210	20240912	162700	273576540	5300	5300	5300	5300	0
211	20240912	162600	273576540	5300	5300	5300	5300	0
212	20240912	162500	273576540	5300	5300	5300	5300	2248
213	20240912	162400	273576540	5300	5300	5300	5300	0
214	20240912	162300	273576540	5300	5300	5300	5300	0
215	20240912	162200	273576540	5300	5300	5300	5300	0
216	20240912	162100	273576540	5300	5300	5300	5300	0
217	20240912	162000	273576540	5300	5300	5300	5300	0
218	20240912	161900	273576540	5300	5300	5300	5300	0
219	20240912	161800	273576540	5300	5300	5300	5300	0
220	20240912	161700	273576540	5300	5300	5300	5300	0
221	20240912	161600	273576540	5300	5300	5300	5300	0
222	20240912	161500	273576540	5300	5300	5300	5300	0
223	20240912	161400	273576540	5300	5300	5300	5300	0
224	20240912	161300	273576540	5300	5300	5300	5300	0
225	20240912	161200	273576540	5300	5300	5300	5300	0
226	20240912	161100	273576540	5300	5300	5300	5300	0
227	20240912	161000	273576540	5300	5300	5300	5300	0
228	20240912	160900	273576540	5300	5300	5300	5300	0
229	20240912	160800	273576540	5300	5300	5300	5300	0
230	20240912	160700	273576540	5300	5300	5300	5300	0
231	20240912	160600	273576540	5300	5300	5300	5300	0
232	20240912	160500	273576540	5300	5300	5300	5300	0
233	20240912	160400	273576540	5300	5300	5300	5300	0
234	20240912	160300	273576540	5300	5300	5300	5300	0
235	20240912	160200	273576540	5300	5300	5300	5300	0
236	20240912	160100	273576540	5300	5300	5300	5300	0
237	20240912	160000	273576540	5300	5300	5300	5300	0
238	20240912	155900	273576540	5300	5300	5300	5300	0
239	20240912	155800	273576540	5300	5300	5300	5300	0
240	20240912	155700	273576540	5300	5300	5300	5300	0
241	20240912	155600	273576540	5300	5300	5300	5300	0
242	20240912	155500	273576540	5300	5300	5300	5300	2248
243	20240912	155400	273576540	5300	5300	5300	5300	0
244	20240912	155300	273576540	5300	5300	5300	5300	0
245	20240912	155200	273576540	5300	5300	5300	5300	0
246	20240912	155100	273576540	5300	5300	5300	5300	0
247	20240912	155000	273576540	5300	5300	5300	5300	0
248	20240912	154900	273576540	5300	5300	5300	5300	0
249	20240912	154800	273576540	5300	5300	5300	5300	0
250	20240912	154700	273576540	5300	5300	5300	5300	0
251	20240912	154600	273576540	5300	5300	5300	5300	0
252	20240912	154500	273576540	5300	5300	5300	5300	0
253	20240912	154400	273576540	5300	5300	5300	5300	0
254	20240912	154300	273576540	5300	5300	5300	5300	0
255	20240912	154200	273576540	5300	5300	5300	5300	0
256	20240912	154100	273576540	5300	5300	5300	5300	0
257	20240912	154000	273576540	5300	5300	5300	5300	0
258	20240912	153900	273576540	5300	5300	5300	5300	0
259	20240912	153800	273576540	5300	5300	5300	5300	0
260	20240912	153700	273576540	5300	5300	5300	5300	0
261	20240912	153600	273576540	5300	5300	5300	5300	0
262	20240912	153500	273576540	5300	5300	5300	5300	0
263	20240912	153400	273576540	5300	5300	5300	5300	0
264	20240912	153300	273576540	5300	5300	5300	5300	0
265	20240912	153200	273576540	5300	5300	5300	5300	0
266	20240912	153100	273576540	5300	5300	5300	5300	0
267	20240912	153000	273576540	5300	5300	5300	5300	2248
268	20240912	152900	261662140	5290	5290	5290	5290	0
269	20240912	152800	261662140	5290	5290	5290	5290	0
270	20240912	152700	261662140	5290	5290	5290	5290	0
271	20240912	152600	261662140	5290	5290	5290	5290	0
272	20240912	152500	261662140	5290	5290	5290	5290	0
273	20240912	152400	261662140	5290	5290	5290	5290	0
274	20240912	152300	261662140	5290	5290	5290	5290	0
275	20240912	152200	261662140	5290	5290	5290	5290	0
276	20240912	152100	261662140	5290	5290	5290	5290	0
277	20240912	152000	261662140	5290	5290	5290	5290	0
278	20240912	151900	261662140	5290	5290	5290	5290	100
279	20240912	151800	261133140	5280	5280	5280	5280	0
280	20240912	151700	261133140	5280	5280	5280	5280	66
281	20240912	151600	260784660	5290	5280	5290	5280	93
282	20240912	151500	260293290	5280	5280	5280	5280	0
283	20240912	151400	260293290	5280	5280	5280	5280	0
284	20240912	151300	260293290	5280	5280	5280	5280	65
285	20240912	151200	259950090	5270	5270	5270	5270	154
286	20240912	151100	259138510	5270	5270	5270	5270	0
287	20240912	151000	259138510	5270	5270	5270	5260	97
288	20240912	150900	258627920	5260	5260	5260	5260	21
289	20240912	150800	258517460	5270	5270	5270	5270	29
290	20240912	150700	258364630	5270	5270	5270	5270	20
291	20240912	150600	258259230	5280	5270	5280	5270	82
292	20240912	150500	257826870	5270	5280	5280	5270	13
293	20240912	150400	257758280	5280	5280	5280	5280	0
294	20240912	150300	257758280	5280	5270	5280	5270	81
295	20240912	150200	257331200	5280	5270	5280	5270	15
296	20240912	150100	257252060	5280	5280	5280	5280	24
297	20240912	150000	257125340	5270	5280	5280	5270	80
298	20240912	145900	256703540	5270	5280	5280	5270	68
299	20240912	145800	256345100	5270	5280	5280	5270	27
300	20240912	145700	256202590	5270	5270	5270	5270	60
301	20240912	145600	255886390	5280	5280	5280	5280	12
302	20240912	145500	255823030	5270	5270	5270	5270	0
303	20240912	145400	255823030	5270	5270	5280	5270	90
304	20240912	145300	255348490	5280	5270	5280	5270	80
305	20240912	145200	254926690	5280	5280	5280	5280	8
306	20240912	145100	254884450	5270	5280	5280	5270	27
307	20240912	145000	254741940	5280	5280	5280	5280	5
308	20240912	144900	254715540	5270	5290	5290	5270	66
309	20240912	144800	254367600	5290	5280	5290	5280	67
310	20240912	144700	254013640	5280	5270	5280	5270	88
311	20240912	144600	253549660	5280	5280	5280	5280	6
312	20240912	144500	253517980	5280	5280	5280	5280	21
313	20240912	144400	253407100	5270	5280	5280	5270	70
314	20240912	144300	253038100	5270	5280	5280	5270	19
315	20240912	144200	252937830	5290	5290	5290	5290	13
316	20240912	144100	252869060	5280	5280	5280	5280	44
317	20240912	144000	252636740	5280	5280	5290	5280	260
318	20240912	143900	251262160	5290	5290	5290	5290	176
319	20240912	143800	250331120	5290	5290	5290	5290	208
320	20240912	143700	249230800	5280	5280	5280	5280	60
321	20240912	143600	248914000	5280	5290	5290	5280	1979
322	20240912	143500	238446340	5300	5300	5300	5300	6
323	20240912	143400	238414540	5300	5290	5300	5290	81
324	20240912	143300	237985840	5290	5300	5300	5290	9
325	20240912	143200	237938190	5290	5300	5300	5290	14
326	20240912	143100	237864050	5300	5290	5300	5290	86
327	20240912	143000	237408850	5300	5300	5300	5300	0
328	20240912	142900	237408850	5300	5290	5300	5290	32
329	20240912	142800	237239300	5300	5300	5300	5300	86
330	20240912	142700	236783500	5290	5300	5300	5290	283
331	20240912	142600	235284200	5300	5300	5300	5300	188
332	20240912	142500	234287800	5290	5300	5300	5290	173
333	20240912	142400	233370960	5290	5300	5300	5290	278
334	20240912	142300	231898160	5300	5300	5300	5300	0
335	20240912	142200	231898160	5300	5300	5300	5300	187
336	20240912	142100	230907060	5290	5290	5300	5290	250
337	20240912	142000	229582710	5300	5300	5300	5300	194
338	20240912	141900	228554510	5300	5300	5300	5300	188
339	20240912	141800	227558110	5290	5290	5290	5290	6
340	20240912	141700	227526370	5300	5290	5300	5290	228
341	20240912	141600	226318570	5300	5300	5300	5300	200
342	20240912	141500	225258570	5290	5290	5290	5290	4
343	20240912	141400	225237410	5280	5300	5300	5280	503
344	20240912	141300	222578000	5300	5300	5300	5300	221
345	20240912	141200	221406700	5300	5300	5300	5300	187
346	20240912	141100	220415600	5300	5290	5300	5290	273
347	20240912	141000	218969330	5290	5300	5300	5290	2814
348	20240912	140900	204081240	5290	5290	5290	5290	0
349	20240912	140800	204081240	5290	5290	5290	5290	60
350	20240912	140700	203763840	5290	5290	5290	5290	65
351	20240912	140600	203419990	5290	5290	5290	5290	305
352	20240912	140500	201806540	5290	5290	5290	5290	0
353	20240912	140400	201806540	5290	5280	5290	5280	121
354	20240912	140300	201167650	5280	5280	5280	5280	6
355	20240912	140200	201135970	5290	5290	5290	5290	0
356	20240912	140100	201135970	5290	5280	5290	5280	196
357	20240912	140000	200099730	5280	5280	5280	5280	60
358	20240912	135900	199782930	5280	5280	5280	5280	5
359	20240912	135800	199756530	5280	5280	5280	5280	60
360	20240912	135700	199439730	5290	5290	5290	5290	0
361	20240912	135600	199439730	5290	5280	5290	5280	114
362	20240912	135500	198836730	5280	5280	5280	5280	0
363	20240912	135400	198836730	5280	5280	5280	5280	180
364	20240912	135300	197886330	5280	5280	5280	5280	0
365	20240912	135200	197886330	5280	5290	5290	5280	30
366	20240912	135100	197727680	5280	5280	5280	5280	120
367	20240912	135000	197094080	5280	5280	5280	5280	0
368	20240912	134900	197094080	5280	5280	5280	5280	0
369	20240912	134800	197094080	5280	5300	5300	5280	232
370	20240912	134700	195864600	5290	5290	5290	5290	229
371	20240912	134600	194653190	5290	5290	5290	5290	10
372	20240912	134500	194600290	5280	5290	5290	5280	255
373	20240912	134400	193251390	5300	5290	5300	5290	279
374	20240912	134300	191773190	5290	5290	5300	5290	1190
375	20240912	134200	185475690	5280	5280	5280	5280	38
376	20240912	134100	185275050	5270	5280	5280	5270	114
377	20240912	134000	184673790	5280	5280	5280	5280	0
378	20240912	133900	184673790	5280	5280	5280	5280	13
379	20240912	133800	184605150	5280	5280	5280	5280	107
380	20240912	133700	184040190	5280	5280	5280	5280	5
381	20240912	133600	184013790	5280	5280	5280	5280	0
382	20240912	133500	184013790	5280	5280	5280	5280	60
383	20240912	133400	183696990	5290	5280	5290	5280	139
384	20240912	133300	182961740	5280	5280	5280	5280	0
385	20240912	133200	182961740	5280	5280	5280	5280	0
386	20240912	133100	182961740	5280	5280	5280	5280	120
387	20240912	133000	182328140	5280	5280	5280	5280	5
388	20240912	132900	182301740	5280	5280	5280	5280	2
389	20240912	132800	182291180	5280	5280	5280	5280	60
390	20240912	132700	181974380	5290	5290	5290	5290	312
391	20240912	132600	180323900	5280	5280	5280	5280	6
392	20240912	132500	180292220	5280	5280	5280	5280	60
393	20240912	132400	179975420	5280	5280	5280	5280	60
394	20240912	132300	179658620	5280	5280	5280	5280	5
395	20240912	132200	179632220	5280	5280	5280	5280	60
396	20240912	132100	179315420	5290	5290	5290	5290	0
397	20240912	132000	179315420	5290	5280	5290	5280	200
398	20240912	131900	178258420	5280	5290	5290	5280	56
399	20240912	131800	177962240	5280	5280	5280	5280	120
400	20240912	131700	177328640	5290	5290	5290	5290	0
401	20240912	131600	177328640	5290	5290	5290	5290	26
402	20240912	131500	177191100	5280	5290	5290	5280	106
403	20240912	131400	176630410	5290	5290	5290	5290	0
404	20240912	131300	176630410	5290	5290	5290	5290	60
405	20240912	131200	176313010	5280	5280	5280	5280	66
406	20240912	131100	175964530	5290	5290	5290	5290	0
407	20240912	131000	175964530	5290	5290	5290	5290	107
408	20240912	130900	175398500	5280	5280	5280	5280	0
409	20240912	130800	175398500	5280	5280	5280	5280	60
410	20240912	130700	175081700	5300	5290	5300	5290	777
411	20240912	130600	170969260	5290	5290	5290	5290	1
412	20240912	130500	170963970	5290	5290	5290	5290	180
413	20240912	130400	170011770	5290	5290	5290	5290	6
414	20240912	130300	169980030	5290	5290	5290	5290	0
415	20240912	130200	169980030	5290	5290	5290	5290	180
416	20240912	130100	169027830	5290	5290	5290	5290	5
417	20240912	130000	169001380	5300	5300	5300	5300	116
418	20240912	125900	168386580	5290	5290	5290	5290	60
419	20240912	125800	168069180	5290	5290	5290	5290	120
420	20240912	125700	167434380	5290	5290	5290	5290	6
421	20240912	125600	167402640	5300	5300	5300	5300	393
422	20240912	125500	165319740	5290	5290	5290	5290	60
423	20240912	125400	165002340	5300	5300	5300	5300	0
424	20240912	125300	165002340	5300	5290	5300	5290	323
425	20240912	125200	163290490	5290	5290	5290	5290	60
426	20240912	125100	162973090	5300	5300	5300	5300	0
427	20240912	125000	162973090	5300	5290	5300	5290	324
428	20240912	124900	161255950	5290	5290	5290	5290	60
429	20240912	124800	160938550	5300	5300	5300	5300	142
430	20240912	124700	160185950	5300	5300	5300	5300	0
431	20240912	124600	160185950	5300	5280	5300	5280	376
432	20240912	124500	158197310	5280	5280	5280	5280	60
433	20240912	124400	157880510	5280	5280	5280	5280	0
434	20240912	124300	157880510	5280	5280	5280	5280	0
435	20240912	124200	157880510	5280	5280	5280	5280	66
436	20240912	124100	157532030	5290	5290	5290	5290	206
437	20240912	124000	156442290	5280	5280	5280	5280	0
438	20240912	123900	156442290	5280	5290	5290	5280	560
439	20240912	123800	153481090	5290	5290	5290	5290	359
440	20240912	123700	151581980	5290	5290	5290	5290	0
441	20240912	123600	151581980	5290	5300	5300	5290	112
442	20240912	123500	150988390	5290	5290	5290	5290	260
443	20240912	123400	149612990	5290	5290	5290	5290	0
444	20240912	123300	149612990	5290	5290	5290	5290	60
445	20240912	123200	149295590	5290	5290	5290	5290	120
446	20240912	123100	148660790	5290	5290	5290	5290	5
447	20240912	123000	148634340	5290	5290	5290	5290	0
448	20240912	122900	148634340	5290	5300	5300	5290	108
449	20240912	122800	148062540	5290	5290	5290	5290	6
450	20240912	122700	148030800	5290	5290	5290	5290	0
451	20240912	122600	148030800	5290	5290	5290	5290	120
452	20240912	122500	147396000	5290	5290	5290	5290	0
453	20240912	122400	147396000	5290	5290	5290	5290	5
454	20240912	122300	147369550	5290	5290	5290	5290	60
455	20240912	122200	147052150	5300	5300	5300	5300	50
456	20240912	122100	146787150	5290	5290	5290	5290	0
457	20240912	122000	146787150	5290	5290	5290	5290	6
458	20240912	121900	146755410	5290	5290	5290	5290	120
459	20240912	121800	146120610	5290	5290	5290	5290	0
460	20240912	121700	146120610	5290	5290	5290	5290	5
461	20240912	121600	146094160	5290	5290	5290	5290	120
462	20240912	121500	145459360	5290	5290	5290	5290	0
463	20240912	121400	145459360	5290	5290	5290	5290	0
464	20240912	121300	145459360	5290	5290	5290	5290	126
465	20240912	121200	144792820	5290	5290	5290	5290	0
466	20240912	121100	144792820	5290	5290	5290	5290	0
467	20240912	121000	144792820	5290	5290	5290	5290	60
468	20240912	120900	144475420	5290	5290	5290	5290	183
469	20240912	120800	143507350	5280	5280	5280	5280	1031
470	20240912	120700	138063670	5290	5290	5290	5290	0
471	20240912	120600	138063670	5290	5290	5290	5290	103
472	20240912	120500	137518800	5290	5290	5290	5290	0
473	20240912	120400	137518800	5290	5290	5290	5290	0
474	20240912	120300	137518800	5290	5290	5290	5290	120
475	20240912	120200	136884000	5290	5300	5300	5290	314
476	20240912	120100	135219850	5290	5290	5290	5290	20
477	20240912	120000	135114050	5290	5290	5290	5290	180
478	20240912	115900	134161850	5290	5290	5290	5290	0
479	20240912	115800	134161850	5290	5290	5290	5290	6
480	20240912	115700	134130110	5290	5290	5290	5280	3060
481	20240912	115600	117944770	5290	5290	5290	5290	60
482	20240912	115500	117627370	5290	5290	5290	5290	5
483	20240912	115400	117600920	5290	5290	5290	5290	0
484	20240912	115300	117600920	5290	5290	5290	5290	120
485	20240912	115200	116966120	5290	5290	5290	5290	130
486	20240912	115100	116278420	5290	5290	5290	5290	6
487	20240912	115000	116246680	5290	5290	5300	5290	285
488	20240912	114900	114737380	5300	5300	5300	5300	508
489	20240912	114800	112044980	5290	5290	5290	5290	0
490	20240912	114700	112044980	5290	5290	5290	5290	65
491	20240912	114600	111701130	5290	5290	5290	5290	60
492	20240912	114500	111383730	5290	5290	5290	5290	0
493	20240912	114400	111383730	5290	5290	5290	5290	66
494	20240912	114300	111034590	5300	5290	5300	5290	188
495	20240912	114200	110039390	5290	5290	5290	5290	0
496	20240912	114100	110039390	5290	5290	5290	5290	0
497	20240912	114000	110039390	5290	5290	5290	5290	65
498	20240912	113900	109695540	5300	5300	5300	5300	0
499	20240912	113800	109695540	5300	5300	5300	5300	153
500	20240912	113700	108884640	5290	5290	5290	5290	120
501	20240912	113600	108249840	5290	5290	5290	5290	6
502	20240912	113500	108218100	5290	5290	5290	5290	0
503	20240912	113400	108218100	5290	5290	5290	5290	60
504	20240912	113300	107900700	5310	5310	5310	5310	107
505	20240912	113200	107332530	5300	5300	5300	5300	1
506	20240912	113100	107327230	5310	5310	5310	5310	470
507	20240912	113000	104831530	5300	5290	5300	5290	127
508	20240912	112900	104159030	5310	5310	5310	5310	249
509	20240912	112800	102836840	5300	5300	5300	5300	0
510	20240912	112700	102836840	5300	5300	5300	5290	121
511	20240912	112600	102196140	5310	5310	5310	5310	96
512	20240912	112500	101686380	5310	5310	5310	5310	5
513	20240912	112400	101659830	5310	5310	5320	5310	1238
514	20240912	112300	95085250	5310	5310	5310	5310	100
515	20240912	112200	94554250	5310	5310	5310	5310	6
516	20240912	112100	94522390	5310	5310	5310	5310	60
517	20240912	112000	94203790	5320	5320	5320	5320	0
518	20240912	111900	94203790	5320	5320	5320	5320	54
519	20240912	111800	93916510	5310	5310	5310	5310	5
520	20240912	111700	93889960	5310	5310	5310	5310	120
521	20240912	111600	93252760	5310	5310	5310	5310	0
522	20240912	111500	93252760	5310	5310	5310	5310	0
523	20240912	111400	93252760	5310	5320	5320	5310	67
524	20240912	111300	92896980	5320	5320	5320	5320	0
525	20240912	111200	92896980	5320	5320	5320	5320	4
526	20240912	111100	92875700	5320	5310	5320	5310	199
527	20240912	111000	91818270	5310	5310	5310	5310	0
528	20240912	110900	91818270	5310	5310	5310	5310	8
529	20240912	110800	91775790	5310	5310	5310	5310	60
530	20240912	110700	91457190	5310	5310	5310	5310	66
531	20240912	110600	91106730	5310	5310	5310	5310	0
532	20240912	110500	91106730	5310	5300	5310	5300	132
533	20240912	110400	90406030	5300	5300	5300	5300	38
534	20240912	110300	90204630	5310	5300	5310	5300	328
535	20240912	110200	88463000	5300	5300	5300	5300	0
536	20240912	110100	88463000	5300	5300	5300	5300	60
537	20240912	110000	88145000	5310	5310	5310	5310	856
538	20240912	105900	83599640	5300	5300	5300	5300	0
539	20240912	105800	83599640	5300	5300	5300	5300	120
540	20240912	105700	82963640	5310	5310	5310	5310	62
541	20240912	105600	82634420	5300	5300	5300	5300	5
542	20240912	105500	82607920	5300	5300	5310	5300	142
543	20240912	105400	81855310	5310	5310	5310	5310	1
544	20240912	105300	81850000	5300	5300	5300	5300	0
545	20240912	105200	81850000	5300	5310	5310	5300	73
546	20240912	105100	81462430	5300	5300	5300	5300	120
547	20240912	105000	80826430	5300	5300	5300	5300	0
548	20240912	104900	80826430	5300	5300	5300	5300	5
549	20240912	104800	80799930	5300	5300	5300	5300	60
550	20240912	104700	80481930	5310	5310	5310	5310	0
551	20240912	104600	80481930	5310	5310	5310	5310	103
552	20240912	104500	79935000	5310	5310	5310	5300	256
553	20240912	104400	78575700	5310	5310	5310	5310	0
554	20240912	104300	78575700	5310	5310	5310	5310	60
555	20240912	104200	78257100	5300	5300	5300	5300	41
556	20240912	104100	78039800	5300	5300	5310	5300	227
557	20240912	104000	76835670	5300	5300	5300	5300	60
558	20240912	103900	76517670	5310	5310	5310	5310	0
559	20240912	103800	76517670	5310	5300	5310	5300	103
560	20240912	103700	75970800	5310	5310	5310	5310	0
561	20240912	103600	75970800	5310	5310	5310	5310	0
562	20240912	103500	75970800	5310	5310	5310	5310	108
563	20240912	103400	75397320	5310	5300	5310	5300	469
564	20240912	103300	72911050	5310	5300	5310	5300	244
565	20240912	103200	71617470	5290	5290	5290	5290	60
566	20240912	103100	71300070	5310	5310	5310	5310	0
567	20240912	103000	71300070	5310	5310	5310	5310	0
568	20240912	102900	71300070	5310	5300	5310	5300	508
569	20240912	102800	68603590	5300	5300	5300	5300	20
570	20240912	102700	68497590	5310	5310	5310	5310	0
571	20240912	102600	68497590	5310	5310	5310	5310	117
572	20240912	102500	67876320	5310	5310	5310	5310	350
573	20240912	102400	66017820	5300	5300	5300	5300	0
574	20240912	102300	66017820	5300	5290	5300	5290	64
575	20240912	102200	65678680	5300	5300	5300	5300	62
576	20240912	102100	65350080	5310	5310	5310	5310	108
577	20240912	102000	64776600	5300	5300	5300	5300	0
578	20240912	101900	64776600	5300	5300	5300	5300	125
579	20240912	101800	64114100	5300	5300	5300	5300	0
580	20240912	101700	64114100	5300	5300	5300	5300	0
581	20240912	101600	64114100	5300	5300	5300	5300	6
582	20240912	101500	64082300	5300	5300	5300	5300	120
583	20240912	101400	63446300	5310	5310	5310	5310	0
584	20240912	101300	63446300	5310	5310	5310	5310	286
585	20240912	101200	61927640	5310	5290	5310	5290	1187
586	20240912	101100	55627230	5290	5290	5290	5290	0
587	20240912	101000	55627230	5290	5290	5290	5290	0
588	20240912	100900	55627230	5290	5290	5290	5290	120
589	20240912	100800	54992430	5310	5310	5310	5310	0
590	20240912	100700	54992430	5310	5310	5310	5310	125
591	20240912	100600	54328680	5310	5310	5310	5310	255
592	20240912	100500	52974630	5310	5310	5310	5310	182
593	20240912	100400	52008210	5310	5310	5310	5310	73
594	20240912	100300	51620580	5310	5310	5310	5310	1
595	20240912	100200	51615270	5310	5310	5310	5310	46
596	20240912	100100	51371010	5310	5300	5310	5300	73
597	20240912	100000	50983440	5300	5300	5300	5300	0
598	20240912	095900	50983440	5300	5300	5300	5300	120
599	20240912	095800	50347440	5300	5300	5300	5300	0
600	20240912	095700	50347440	5300	5300	5300	5300	5
601	20240912	095600	50320940	5310	5310	5310	5310	53
602	20240912	095500	50039510	5320	5320	5320	5320	0
603	20240912	095400	50039510	5320	5320	5320	5320	384
604	20240912	095300	47996630	5320	5320	5320	5320	760
605	20240912	095200	43953430	5320	5320	5320	5320	60
606	20240912	095100	43634230	5320	5320	5320	5320	0
607	20240912	095000	43634230	5320	5320	5320	5320	5
608	20240912	094900	43607630	5330	5330	5330	5330	0
609	20240912	094800	43607630	5330	5330	5330	5330	9
610	20240912	094700	43559660	5320	5320	5320	5320	0
611	20240912	094600	43559660	5320	5320	5330	5320	337
612	20240912	094500	41766570	5330	5330	5330	5330	0
613	20240912	094400	41766570	5330	5330	5330	5330	0
614	20240912	094300	41766570	5330	5330	5330	5330	0
615	20240912	094200	41766570	5330	5330	5330	5330	636
616	20240912	094100	38376690	5330	5320	5330	5320	318
617	20240912	094000	36683380	5320	5320	5320	5320	0
618	20240912	093900	36683380	5320	5320	5320	5310	553
619	20240912	093800	33741480	5320	5320	5320	5320	0
620	20240912	093700	33741480	5320	5320	5320	5320	848
621	20240912	093600	29230120	5330	5320	5330	5320	9
622	20240912	093500	29182210	5320	5320	5320	5320	5
623	20240912	093400	29155610	5330	5330	5330	5330	4
624	20240912	093300	29134290	5330	5330	5330	5330	2
625	20240912	093200	29123630	5320	5320	5330	5320	836
626	20240912	093100	24676100	5330	5330	5330	5330	1
627	20240912	093000	24670770	5320	5320	5320	5320	201
628	20240912	092900	23601450	5320	5320	5320	5320	0
629	20240912	092800	23601450	5320	5320	5320	5320	5
630	20240912	092700	23574850	5330	5330	5330	5330	10
631	20240912	092600	23521550	5320	5310	5320	5310	170
632	20240912	092500	22617570	5310	5320	5330	5310	758
633	20240912	092400	18581450	5320	5320	5320	5320	5
634	20240912	092300	18554850	5310	5330	5330	5310	76
635	20240912	092200	18150220	5330	5330	5330	5330	48
636	20240912	092100	17894380	5330	5330	5330	5330	105
637	20240912	092000	17334730	5330	5330	5330	5330	1312
638	20240912	091900	10341770	5320	5320	5320	5320	0
639	20240912	091800	10341770	5320	5320	5320	5320	0
640	20240912	091700	10341770	5320	5310	5340	5310	1191
641	20240912	091600	4003300	5310	5310	5310	5310	19
642	20240912	091500	3902410	5300	5300	5300	5300	0
643	20240912	091400	3902410	5300	5300	5300	5300	501
644	20240912	091300	1247110	5290	5300	5300	5290	8
645	20240912	091200	1204760	5300	5300	5300	5300	0
646	20240912	091100	1204760	5300	5300	5300	5300	0
647	20240912	091000	1204760	5300	5300	5300	5300	0
648	20240912	090900	1204760	5300	5300	5300	5300	1
649	20240912	090800	1199460	5270	5270	5270	5270	0
650	20240912	090700	1199460	5270	5270	5270	5270	0
651	20240912	090600	1199460	5270	5270	5270	5270	2
652	20240912	090500	1188920	5270	5290	5290	5270	100
653	20240912	090400	661420	5300	5300	5300	5300	37
654	20240912	090300	465320	5300	5300	5300	5300	0
655	20240912	090200	465320	5300	5300	5300	5300	0
656	20240912	090100	465320	5300	5300	5300	5300	52
657	20240912	090000	189720	5270	5270	5270	5270	36