KissMeData/089790/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195600	76806400	5280	5280	5280	5280	500
3	20240910	195500	76806400	5280	5280	5280	5280	0
4	20240910	195400	76806400	5280	5280	5280	5280	0
5	20240910	195300	76806400	5280	5280	5280	5280	0
6	20240910	195200	76806400	5280	5280	5280	5280	0
7	20240910	195100	76806400	5280	5280	5280	5280	0
8	20240910	195000	76806400	5280	5280	5280	5280	0
9	20240910	194900	76806400	5280	5280	5280	5280	0
10	20240910	194800	76806400	5280	5280	5280	5280	0
11	20240910	194700	76806400	5280	5280	5280	5280	0
12	20240910	194600	76806400	5280	5280	5280	5280	0
13	20240910	194500	76806400	5280	5280	5280	5280	0
14	20240910	194400	76806400	5280	5280	5280	5280	0
15	20240910	194300	76806400	5280	5280	5280	5280	0
16	20240910	194200	76806400	5280	5280	5280	5280	0
17	20240910	194100	76806400	5280	5280	5280	5280	0
18	20240910	194000	76806400	5280	5280	5280	5280	0
19	20240910	193900	76806400	5280	5280	5280	5280	0
20	20240910	193800	76806400	5280	5280	5280	5280	0
21	20240910	193700	76806400	5280	5280	5280	5280	0
22	20240910	193600	76806400	5280	5280	5280	5280	0
23	20240910	193500	76806400	5280	5280	5280	5280	0
24	20240910	193400	76806400	5280	5280	5280	5280	0
25	20240910	193300	76806400	5280	5280	5280	5280	0
26	20240910	193200	76806400	5280	5280	5280	5280	0
27	20240910	193100	76806400	5280	5280	5280	5280	0
28	20240910	193000	76806400	5280	5280	5280	5280	0
29	20240910	192900	76806400	5280	5280	5280	5280	0
30	20240910	192800	76806400	5280	5280	5280	5280	0
31	20240910	192700	76806400	5280	5280	5280	5280	0
32	20240910	192600	76806400	5280	5280	5280	5280	500
33	20240910	192500	76806400	5280	5280	5280	5280	0
34	20240910	192400	76806400	5280	5280	5280	5280	0
35	20240910	192300	76806400	5280	5280	5280	5280	0
36	20240910	192200	76806400	5280	5280	5280	5280	0
37	20240910	192100	76806400	5280	5280	5280	5280	0
38	20240910	192000	76806400	5280	5280	5280	5280	0
39	20240910	191900	76806400	5280	5280	5280	5280	0
40	20240910	191800	76806400	5280	5280	5280	5280	0
41	20240910	191700	76806400	5280	5280	5280	5280	0
42	20240910	191600	76806400	5280	5280	5280	5280	0
43	20240910	191500	76806400	5280	5280	5280	5280	0
44	20240910	191400	76806400	5280	5280	5280	5280	0
45	20240910	191300	76806400	5280	5280	5280	5280	0
46	20240910	191200	76806400	5280	5280	5280	5280	0
47	20240910	191100	76806400	5280	5280	5280	5280	0
48	20240910	191000	76806400	5280	5280	5280	5280	0
49	20240910	190900	76806400	5280	5280	5280	5280	0
50	20240910	190800	76806400	5280	5280	5280	5280	0
51	20240910	190700	76806400	5280	5280	5280	5280	0
52	20240910	190600	76806400	5280	5280	5280	5280	0
53	20240910	190500	76806400	5280	5280	5280	5280	0
54	20240910	190400	76806400	5280	5280	5280	5280	0
55	20240910	190300	76806400	5280	5280	5280	5280	0
56	20240910	190200	76806400	5280	5280	5280	5280	0
57	20240910	190100	76806400	5280	5280	5280	5280	0
58	20240910	190000	76806400	5280	5280	5280	5280	0
59	20240910	185900	76806400	5280	5280	5280	5280	0
60	20240910	185800	76806400	5280	5280	5280	5280	0
61	20240910	185700	76806400	5280	5280	5280	5280	0
62	20240910	185600	76806400	5280	5280	5280	5280	500
63	20240910	185500	76806400	5280	5280	5280	5280	0
64	20240910	185400	76806400	5280	5280	5280	5280	0
65	20240910	185300	76806400	5280	5280	5280	5280	0
66	20240910	185200	76806400	5280	5280	5280	5280	0
67	20240910	185100	76806400	5280	5280	5280	5280	0
68	20240910	185000	76806400	5280	5280	5280	5280	0
69	20240910	184900	76806400	5280	5280	5280	5280	0
70	20240910	184800	76806400	5280	5280	5280	5280	0
71	20240910	184700	76806400	5280	5280	5280	5280	0
72	20240910	184600	76806400	5280	5280	5280	5280	0
73	20240910	184500	76806400	5280	5280	5280	5280	0
74	20240910	184400	76806400	5280	5280	5280	5280	0
75	20240910	184300	76806400	5280	5280	5280	5280	0
76	20240910	184200	76806400	5280	5280	5280	5280	0
77	20240910	184100	76806400	5280	5280	5280	5280	0
78	20240910	184000	76806400	5280	5280	5280	5280	0
79	20240910	183900	76806400	5280	5280	5280	5280	0
80	20240910	183800	76806400	5280	5280	5280	5280	0
81	20240910	183700	76806400	5280	5280	5280	5280	0
82	20240910	183600	76806400	5280	5280	5280	5280	0
83	20240910	183500	76806400	5280	5280	5280	5280	0
84	20240910	183400	76806400	5280	5280	5280	5280	0
85	20240910	183300	76806400	5280	5280	5280	5280	0
86	20240910	183200	76806400	5280	5280	5280	5280	0
87	20240910	183100	76806400	5280	5280	5280	5280	0
88	20240910	183000	76806400	5280	5280	5280	5280	0
89	20240910	182900	76806400	5280	5280	5280	5280	0
90	20240910	182800	76806400	5280	5280	5280	5280	0
91	20240910	182700	76806400	5280	5280	5280	5280	0
92	20240910	182600	76806400	5280	5280	5280	5280	500
93	20240910	182500	76806400	5280	5280	5280	5280	0
94	20240910	182400	76806400	5280	5280	5280	5280	0
95	20240910	182300	76806400	5280	5280	5280	5280	0
96	20240910	182200	76806400	5280	5280	5280	5280	0
97	20240910	182100	76806400	5280	5280	5280	5280	0
98	20240910	182000	76806400	5280	5280	5280	5280	0
99	20240910	181900	76806400	5280	5280	5280	5280	0
100	20240910	181800	76806400	5280	5280	5280	5280	0
101	20240910	181700	76806400	5280	5280	5280	5280	0
102	20240910	181600	76806400	5280	5280	5280	5280	0
103	20240910	181500	76806400	5280	5280	5280	5280	0
104	20240910	181400	76806400	5280	5280	5280	5280	0
105	20240910	181300	76806400	5280	5280	5280	5280	0
106	20240910	181200	76806400	5280	5280	5280	5280	0
107	20240910	181100	76806400	5280	5280	5280	5280	0
108	20240910	181000	76806400	5280	5280	5280	5280	0
109	20240910	180900	76806400	5280	5280	5280	5280	0
110	20240910	180800	76806400	5280	5280	5280	5280	0
111	20240910	180700	76806400	5280	5280	5280	5280	0
112	20240910	180600	76806400	5280	5280	5280	5280	0
113	20240910	180500	76806400	5280	5280	5280	5280	0
114	20240910	180400	76806400	5280	5280	5280	5280	0
115	20240910	180300	76806400	5280	5280	5280	5280	0
116	20240910	180200	76806400	5280	5280	5280	5280	0
117	20240910	180100	76806400	5280	5280	5280	5280	0
118	20240910	180000	76806400	5280	5280	5280	5280	0
119	20240910	175900	76806400	5280	5280	5280	5280	0
120	20240910	175800	76806400	5280	5280	5280	5280	0
121	20240910	175700	76806400	5280	5280	5280	5280	0
122	20240910	175600	76806400	5280	5280	5280	5280	500
123	20240910	175500	76806400	5280	5280	5280	5280	0
124	20240910	175400	76806400	5280	5280	5280	5280	0
125	20240910	175300	76806400	5280	5280	5280	5280	0
126	20240910	175200	76806400	5280	5280	5280	5280	0
127	20240910	175100	76806400	5280	5280	5280	5280	0
128	20240910	175000	76806400	5280	5280	5280	5280	0
129	20240910	174900	76806400	5280	5280	5280	5280	0
130	20240910	174800	76806400	5280	5280	5280	5280	0
131	20240910	174700	76806400	5280	5280	5280	5280	0
132	20240910	174600	76806400	5280	5280	5280	5280	0
133	20240910	174500	76806400	5280	5280	5280	5280	0
134	20240910	174400	76806400	5280	5280	5280	5280	0
135	20240910	174300	76806400	5280	5280	5280	5280	0
136	20240910	174200	76806400	5280	5280	5280	5280	0
137	20240910	174100	76806400	5280	5280	5280	5280	0
138	20240910	174000	76806400	5280	5280	5280	5280	0
139	20240910	173900	76806400	5280	5280	5280	5280	0
140	20240910	173800	76806400	5280	5280	5280	5280	0
141	20240910	173700	76806400	5280	5280	5280	5280	0
142	20240910	173600	76806400	5280	5280	5280	5280	0
143	20240910	173500	76806400	5280	5280	5280	5280	0
144	20240910	173400	76806400	5280	5280	5280	5280	0
145	20240910	173300	76806400	5280	5280	5280	5280	0
146	20240910	173200	76806400	5280	5280	5280	5280	0
147	20240910	173100	76806400	5280	5280	5280	5280	0
148	20240910	173000	76806400	5280	5280	5280	5280	0
149	20240910	172900	76806400	5280	5280	5280	5280	0
150	20240910	172800	76806400	5280	5280	5280	5280	0
151	20240910	172700	76806400	5280	5280	5280	5280	0
152	20240910	172600	76806400	5280	5280	5280	5280	500
153	20240910	172500	76806400	5280	5280	5280	5280	0
154	20240910	172400	76806400	5280	5280	5280	5280	0
155	20240910	172300	76806400	5280	5280	5280	5280	0
156	20240910	172200	76806400	5280	5280	5280	5280	0
157	20240910	172100	76806400	5280	5280	5280	5280	0
158	20240910	172000	76806400	5280	5280	5280	5280	0
159	20240910	171900	76806400	5280	5280	5280	5280	0
160	20240910	171800	76806400	5280	5280	5280	5280	0
161	20240910	171700	76806400	5280	5280	5280	5280	0
162	20240910	171600	76806400	5280	5280	5280	5280	0
163	20240910	171500	76806400	5280	5280	5280	5280	0
164	20240910	171400	76806400	5280	5280	5280	5280	0
165	20240910	171300	76806400	5280	5280	5280	5280	0
166	20240910	171200	76806400	5280	5280	5280	5280	0
167	20240910	171100	76806400	5280	5280	5280	5280	0
168	20240910	171000	76806400	5280	5280	5280	5280	0
169	20240910	170900	76806400	5280	5280	5280	5280	0
170	20240910	170800	76806400	5280	5280	5280	5280	0
171	20240910	170700	76806400	5280	5280	5280	5280	0
172	20240910	170600	76806400	5280	5280	5280	5280	0
173	20240910	170500	76806400	5280	5280	5280	5280	0
174	20240910	170400	76806400	5280	5280	5280	5280	0
175	20240910	170300	76806400	5280	5280	5280	5280	0
176	20240910	170200	76806400	5280	5280	5280	5280	0
177	20240910	170100	76806400	5280	5280	5280	5280	0
178	20240910	170000	76806400	5280	5280	5280	5280	0
179	20240910	165900	76806400	5280	5280	5280	5280	0
180	20240910	165800	76806400	5280	5280	5280	5280	0
181	20240910	165700	76806400	5280	5280	5280	5280	0
182	20240910	165600	76806400	5280	5280	5280	5280	500
183	20240910	165500	76806400	5280	5280	5280	5280	0
184	20240910	165400	76806400	5280	5280	5280	5280	0
185	20240910	165300	76806400	5280	5280	5280	5280	0
186	20240910	165200	76806400	5280	5280	5280	5280	0
187	20240910	165100	76806400	5280	5280	5280	5280	0
188	20240910	165000	76806400	5280	5280	5280	5280	0
189	20240910	164900	76806400	5280	5280	5280	5280	0
190	20240910	164800	76806400	5280	5280	5280	5280	0
191	20240910	164700	76806400	5280	5280	5280	5280	0
192	20240910	164600	76806400	5280	5280	5280	5280	0
193	20240910	164500	76806400	5280	5280	5280	5280	0
194	20240910	164400	76806400	5280	5280	5280	5280	0
195	20240910	164300	76806400	5280	5280	5280	5280	0
196	20240910	164200	76806400	5280	5280	5280	5280	0
197	20240910	164100	76806400	5280	5280	5280	5280	0
198	20240910	164000	76806400	5280	5280	5280	5280	0
199	20240910	163900	76806400	5280	5280	5280	5280	0
200	20240910	163800	76806400	5280	5280	5280	5280	0
201	20240910	163700	76806400	5280	5280	5280	5280	0
202	20240910	163600	76806400	5280	5280	5280	5280	0
203	20240910	163500	76806400	5280	5280	5280	5280	0
204	20240910	163400	76806400	5280	5280	5280	5280	0
205	20240910	163300	76806400	5280	5280	5280	5280	0
206	20240910	163200	76806400	5280	5280	5280	5280	0
207	20240910	163100	76806400	5280	5280	5280	5280	0
208	20240910	163000	76806400	5280	5280	5280	5280	0
209	20240910	162900	76806400	5280	5280	5280	5280	0
210	20240910	162800	76806400	5280	5280	5280	5280	0
211	20240910	162700	76806400	5280	5280	5280	5280	0
212	20240910	162600	76806400	5280	5280	5280	5280	500
213	20240910	162500	76806400	5280	5280	5280	5280	0
214	20240910	162400	76806400	5280	5280	5280	5280	0
215	20240910	162300	76806400	5280	5280	5280	5280	0
216	20240910	162200	76806400	5280	5280	5280	5280	0
217	20240910	162100	76806400	5280	5280	5280	5280	0
218	20240910	162000	76806400	5280	5280	5280	5280	0
219	20240910	161900	76806400	5280	5280	5280	5280	0
220	20240910	161800	76806400	5280	5280	5280	5280	0
221	20240910	161700	76806400	5280	5280	5280	5280	0
222	20240910	161600	76806400	5280	5280	5280	5280	0
223	20240910	161500	76806400	5280	5280	5280	5280	0
224	20240910	161400	76806400	5280	5280	5280	5280	0
225	20240910	161300	76806400	5280	5280	5280	5280	0
226	20240910	161200	76806400	5280	5280	5280	5280	0
227	20240910	161100	76806400	5280	5280	5280	5280	0
228	20240910	161000	76806400	5280	5280	5280	5280	0
229	20240910	160900	76806400	5280	5280	5280	5280	0
230	20240910	160800	76806400	5280	5280	5280	5280	0
231	20240910	160700	76806400	5280	5280	5280	5280	0
232	20240910	160600	76806400	5280	5280	5280	5280	0
233	20240910	160500	76806400	5280	5280	5280	5280	0
234	20240910	160400	76806400	5280	5280	5280	5280	0
235	20240910	160300	76806400	5280	5280	5280	5280	0
236	20240910	160200	76806400	5280	5280	5280	5280	0
237	20240910	160100	76806400	5280	5280	5280	5280	0
238	20240910	160000	76806400	5280	5280	5280	5280	0
239	20240910	155900	76806400	5280	5280	5280	5280	0
240	20240910	155800	76806400	5280	5280	5280	5280	0
241	20240910	155700	76806400	5280	5280	5280	5280	0
242	20240910	155600	76806400	5280	5280	5280	5280	500
243	20240910	155500	76806400	5280	5280	5280	5280	0
244	20240910	155400	76806400	5280	5280	5280	5280	0
245	20240910	155300	76806400	5280	5280	5280	5280	0
246	20240910	155200	76806400	5280	5280	5280	5280	0
247	20240910	155100	76806400	5280	5280	5280	5280	0
248	20240910	155000	76806400	5280	5280	5280	5280	0
249	20240910	154900	76806400	5280	5280	5280	5280	0
250	20240910	154800	76806400	5280	5280	5280	5280	0
251	20240910	154700	76806400	5280	5280	5280	5280	0
252	20240910	154600	76806400	5280	5280	5280	5280	0
253	20240910	154500	76806400	5280	5280	5280	5280	0
254	20240910	154400	76806400	5280	5280	5280	5280	0
255	20240910	154300	76806400	5280	5280	5280	5280	0
256	20240910	154200	76806400	5280	5280	5280	5280	0
257	20240910	154100	76806400	5280	5280	5280	5280	0
258	20240910	154000	76806400	5280	5280	5280	5280	0
259	20240910	153900	76806400	5280	5280	5280	5280	0
260	20240910	153800	76806400	5280	5280	5280	5280	0
261	20240910	153700	76806400	5280	5280	5280	5280	0
262	20240910	153600	76806400	5280	5280	5280	5280	0
263	20240910	153500	76806400	5280	5280	5280	5280	0
264	20240910	153400	76806400	5280	5280	5280	5280	0
265	20240910	153300	76806400	5280	5280	5280	5280	0
266	20240910	153200	76806400	5280	5280	5280	5280	0
267	20240910	153100	76806400	5280	5280	5280	5280	0
268	20240910	153000	76806400	5280	5280	5280	5280	500
269	20240910	152900	74166400	5270	5270	5270	5270	0
270	20240910	152800	74166400	5270	5270	5270	5270	0
271	20240910	152700	74166400	5270	5270	5270	5270	0
272	20240910	152600	74166400	5270	5270	5270	5270	0
273	20240910	152500	74166400	5270	5270	5270	5270	0
274	20240910	152400	74166400	5270	5270	5270	5270	0
275	20240910	152300	74166400	5270	5270	5270	5270	0
276	20240910	152200	74166400	5270	5270	5270	5270	0
277	20240910	152100	74166400	5270	5270	5270	5270	0
278	20240910	152000	74166400	5270	5270	5270	5270	0
279	20240910	151900	74166400	5270	5250	5270	5240	78
280	20240910	151800	73757120	5250	5250	5250	5250	1
281	20240910	151700	73751870	5280	5270	5280	5270	20
282	20240910	151600	73646380	5280	5280	5280	5280	0
283	20240910	151500	73646380	5280	5280	5280	5280	0
284	20240910	151400	73646380	5280	5280	5280	5280	0
285	20240910	151300	73646380	5280	5260	5280	5250	32
286	20240910	151200	73478120	5280	5280	5280	5280	0
287	20240910	151100	73478120	5280	5280	5280	5280	40
288	20240910	151000	73266920	5280	5280	5280	5280	0
289	20240910	150900	73266920	5280	5280	5280	5280	0
290	20240910	150800	73266920	5280	5280	5280	5280	0
291	20240910	150700	73266920	5280	5280	5280	5280	0
292	20240910	150600	73266920	5280	5280	5280	5280	0
293	20240910	150500	73266920	5280	5280	5280	5280	0
294	20240910	150400	73266920	5280	5280	5280	5280	1
295	20240910	150300	73261640	5260	5260	5260	5260	70
296	20240910	150200	72893440	5280	5280	5280	5280	0
297	20240910	150100	72893440	5280	5280	5280	5280	0
298	20240910	150000	72893440	5280	5280	5280	5280	0
299	20240910	145900	72893440	5280	5280	5280	5280	1
300	20240910	145800	72888160	5260	5270	5270	5260	12
301	20240910	145700	72825020	5270	5270	5270	5270	1
302	20240910	145600	72819750	5270	5270	5270	5270	0
303	20240910	145500	72819750	5270	5290	5290	5270	20
304	20240910	145400	72714330	5260	5260	5260	5260	40
305	20240910	145300	72503930	5260	5260	5290	5260	56
306	20240910	145200	72209340	5290	5290	5290	5290	1
307	20240910	145100	72204050	5290	5290	5290	5290	0
308	20240910	145000	72204050	5290	5290	5290	5290	0
309	20240910	144900	72204050	5290	5290	5290	5290	0
310	20240910	144800	72204050	5290	5290	5290	5290	0
311	20240910	144700	72204050	5290	5290	5290	5290	1
312	20240910	144600	72198760	5260	5260	5260	5260	0
313	20240910	144500	72198760	5260	5260	5260	5260	0
314	20240910	144400	72198760	5260	5260	5260	5260	0
315	20240910	144300	72198760	5260	5260	5260	5260	20
316	20240910	144200	72093560	5290	5290	5290	5290	0
317	20240910	144100	72093560	5290	5290	5290	5290	0
318	20240910	144000	72093560	5290	5290	5290	5290	0
319	20240910	143900	72093560	5290	5290	5290	5290	0
320	20240910	143800	72093560	5290	5290	5290	5290	0
321	20240910	143700	72093560	5290	5290	5290	5290	0
322	20240910	143600	72093560	5290	5270	5290	5260	1028
323	20240910	143500	66680680	5290	5290	5290	5290	0
324	20240910	143400	66680680	5290	5290	5290	5290	0
325	20240910	143300	66680680	5290	5270	5290	5270	22
326	20240910	143200	66564720	5290	5290	5290	5290	0
327	20240910	143100	66564720	5290	5290	5290	5290	0
328	20240910	143000	66564720	5290	5290	5290	5290	0
329	20240910	142900	66564720	5290	5290	5290	5290	0
330	20240910	142800	66564720	5290	5290	5290	5290	0
331	20240910	142700	66564720	5290	5290	5290	5290	0
332	20240910	142600	66564720	5290	5290	5290	5290	0
333	20240910	142500	66564720	5290	5290	5290	5290	0
334	20240910	142400	66564720	5290	5290	5290	5290	1
335	20240910	142300	66559430	5270	5270	5270	5270	1
336	20240910	142200	66554160	5290	5290	5290	5290	0
337	20240910	142100	66554160	5290	5290	5290	5290	0
338	20240910	142000	66554160	5290	5290	5290	5290	1
339	20240910	141900	66548870	5290	5290	5290	5280	104
340	20240910	141800	65999610	5290	5290	5290	5290	77
341	20240910	141700	65592280	5290	5290	5290	5290	0
342	20240910	141600	65592280	5290	5280	5290	5280	335
343	20240910	141500	63823470	5280	5280	5280	5280	0
344	20240910	141400	63823470	5280	5280	5280	5280	0
345	20240910	141300	63823470	5280	5280	5280	5280	0
346	20240910	141200	63823470	5280	5280	5280	5280	40
347	20240910	141100	63612270	5280	5280	5280	5280	0
348	20240910	141000	63612270	5280	5280	5280	5280	0
349	20240910	140900	63612270	5280	5280	5280	5280	100
350	20240910	140800	63084270	5280	5280	5280	5280	86
351	20240910	140700	62630190	5290	5290	5290	5290	1
352	20240910	140600	62624900	5260	5260	5260	5260	0
353	20240910	140500	62624900	5260	5260	5260	5260	0
354	20240910	140400	62624900	5260	5260	5260	5260	0
355	20240910	140300	62624900	5260	5260	5260	5260	20
356	20240910	140200	62519700	5300	5300	5300	5300	0
357	20240910	140100	62519700	5300	5300	5300	5300	0
358	20240910	140000	62519700	5300	5300	5300	5300	1
359	20240910	135900	62514400	5300	5300	5300	5300	0
360	20240910	135800	62514400	5300	5300	5300	5300	0
361	20240910	135700	62514400	5300	5300	5300	5300	0
362	20240910	135600	62514400	5300	5300	5300	5300	0
363	20240910	135500	62514400	5300	5300	5300	5300	0
364	20240910	135400	62514400	5300	5300	5300	5300	1
365	20240910	135300	62509100	5250	5250	5250	5250	20
366	20240910	135200	62404100	5300	5300	5300	5300	0
367	20240910	135100	62404100	5300	5300	5300	5300	0
368	20240910	135000	62404100	5300	5300	5300	5300	0
369	20240910	134900	62404100	5300	5300	5300	5300	0
370	20240910	134800	62404100	5300	5300	5300	5300	45
371	20240910	134700	62165600	5300	5250	5300	5250	701
372	20240910	134600	58485300	5250	5250	5250	5250	3
373	20240910	134500	58469550	5250	5250	5250	5250	240
374	20240910	134400	57209550	5250	5240	5250	5240	55
375	20240910	134300	56921320	5250	5250	5250	5250	127
376	20240910	134200	56254570	5300	5300	5300	5300	0
377	20240910	134100	56254570	5300	5300	5300	5300	0
378	20240910	134000	56254570	5300	5300	5300	5300	0
379	20240910	133900	56254570	5300	5300	5300	5300	0
380	20240910	133800	56254570	5300	5300	5300	5300	0
381	20240910	133700	56254570	5300	5300	5300	5300	1
382	20240910	133600	56249270	5270	5270	5270	5270	354
383	20240910	133500	54383690	5300	5270	5300	5270	6
384	20240910	133400	54352040	5270	5270	5270	5270	0
385	20240910	133300	54352040	5270	5300	5300	5270	21
386	20240910	133200	54241340	5300	5300	5300	5300	0
387	20240910	133100	54241340	5300	5300	5300	5300	0
388	20240910	133000	54241340	5300	5300	5300	5300	1
389	20240910	132900	54236040	5300	5300	5300	5300	0
390	20240910	132800	54236040	5300	5300	5300	5300	0
391	20240910	132700	54236040	5300	5300	5300	5300	0
392	20240910	132600	54236040	5300	5300	5300	5300	0
393	20240910	132500	54236040	5300	5300	5300	5300	1
394	20240910	132400	54230740	5300	5300	5300	5300	1
395	20240910	132300	54225440	5270	5270	5270	5270	21
396	20240910	132200	54114770	5300	5300	5300	5300	0
397	20240910	132100	54114770	5300	5300	5300	5300	1
398	20240910	132000	54109470	5250	5270	5270	5250	170
399	20240910	131900	53216130	5300	5300	5300	5300	0
400	20240910	131800	53216130	5300	5300	5300	5300	0
401	20240910	131700	53216130	5300	5300	5300	5300	0
402	20240910	131600	53216130	5300	5300	5300	5300	0
403	20240910	131500	53216130	5300	5300	5300	5300	0
404	20240910	131400	53216130	5300	5300	5300	5300	0
405	20240910	131300	53216130	5300	5300	5300	5300	50
406	20240910	131200	52951130	5300	5280	5300	5280	91
407	20240910	131100	52470630	5280	5280	5280	5280	100
408	20240910	131000	51942630	5300	5300	5300	5300	0
409	20240910	130900	51942630	5300	5300	5300	5300	0
410	20240910	130800	51942630	5300	5280	5300	5280	1850
411	20240910	130700	42174610	5280	5280	5280	5280	28
412	20240910	130600	42026770	5280	5280	5280	5280	20
413	20240910	130500	41921170	5300	5300	5300	5300	1
414	20240910	130400	41915870	5290	5290	5290	5290	0
415	20240910	130300	41915870	5290	5290	5290	5290	89
416	20240910	130200	41445060	5300	5300	5300	5300	0
417	20240910	130100	41445060	5300	5300	5300	5300	0
418	20240910	130000	41445060	5300	5290	5300	5290	22
419	20240910	125900	41328670	5290	5290	5290	5290	81
420	20240910	125800	40900180	5290	5290	5290	5290	0
421	20240910	125700	40900180	5290	5280	5290	5280	26
422	20240910	125600	40762890	5280	5280	5280	5280	0
423	20240910	125500	40762890	5280	5280	5280	5280	3
424	20240910	125400	40747050	5280	5270	5280	5270	21
425	20240910	125300	40636370	5270	5270	5270	5270	37
426	20240910	125200	40441380	5280	5280	5280	5280	0
427	20240910	125100	40441380	5280	5280	5280	5280	0
428	20240910	125000	40441380	5280	5280	5280	5280	191
429	20240910	124900	39432900	5290	5300	5300	5290	32
430	20240910	124800	39263600	5290	5300	5300	5290	2
431	20240910	124700	39253010	5300	5300	5300	5300	0
432	20240910	124600	39253010	5300	5300	5300	5300	0
433	20240910	124500	39253010	5300	5300	5300	5300	1
434	20240910	124400	39247710	5270	5270	5270	5270	2
435	20240910	124300	39237170	5270	5280	5280	5270	20
436	20240910	124200	39131670	5300	5300	5300	5300	0
437	20240910	124100	39131670	5300	5300	5300	5300	0
438	20240910	124000	39131670	5300	5300	5300	5300	0
439	20240910	123900	39131670	5300	5300	5300	5300	0
440	20240910	123800	39131670	5300	5300	5300	5300	1
441	20240910	123700	39126370	5300	5300	5300	5300	0
442	20240910	123600	39126370	5300	5300	5300	5300	0
443	20240910	123500	39126370	5300	5300	5300	5300	0
444	20240910	123400	39126370	5300	5300	5300	5300	0
445	20240910	123300	39126370	5300	5280	5300	5270	22
446	20240910	123200	39010360	5300	5300	5300	5300	0
447	20240910	123100	39010360	5300	5300	5300	5300	0
448	20240910	123000	39010360	5300	5300	5300	5300	0
449	20240910	122900	39010360	5300	5300	5300	5300	1
450	20240910	122800	39005060	5300	5300	5300	5300	0
451	20240910	122700	39005060	5300	5300	5300	5300	0
452	20240910	122600	39005060	5300	5300	5300	5300	0
453	20240910	122500	39005060	5300	5300	5300	5300	1
454	20240910	122400	38999760	5270	5270	5270	5270	0
455	20240910	122300	38999760	5270	5280	5280	5270	2
456	20240910	122200	38989210	5300	5300	5300	5300	0
457	20240910	122100	38989210	5300	5270	5300	5270	14
458	20240910	122000	38915400	5270	5270	5270	5270	4
459	20240910	121900	38894320	5270	5270	5270	5270	0
460	20240910	121800	38894320	5270	5270	5270	5270	1
461	20240910	121700	38889050	5320	5280	5320	5280	734
462	20240910	121600	35013490	5280	5280	5280	5280	0
463	20240910	121500	35013490	5280	5280	5280	5280	0
464	20240910	121400	35013490	5280	5280	5280	5280	0
465	20240910	121300	35013490	5280	5280	5280	5280	22
466	20240910	121200	34897330	5320	5320	5320	5320	0
467	20240910	121100	34897330	5320	5320	5320	5320	0
468	20240910	121000	34897330	5320	5320	5320	5320	0
469	20240910	120900	34897330	5320	5320	5320	5320	0
470	20240910	120800	34897330	5320	5320	5320	5320	0
471	20240910	120700	34897330	5320	5320	5320	5320	0
472	20240910	120600	34897330	5320	5280	5320	5280	267
473	20240910	120500	33487530	5280	5280	5280	5280	0
474	20240910	120400	33487530	5280	5280	5280	5280	90
475	20240910	120300	33012330	5290	5290	5290	5290	0
476	20240910	120200	33012330	5290	5290	5290	5290	0
477	20240910	120100	33012330	5290	5280	5290	5280	22
478	20240910	120000	32895970	5290	5290	5290	5290	0
479	20240910	115900	32895970	5290	5290	5290	5290	0
480	20240910	115800	32895970	5290	5290	5290	5290	0
481	20240910	115700	32895970	5290	5290	5290	5290	0
482	20240910	115600	32895970	5290	5290	5290	5290	0
483	20240910	115500	32895970	5290	5290	5290	5290	0
484	20240910	115400	32895970	5290	5290	5290	5290	0
485	20240910	115300	32895970	5290	5300	5300	5290	12
486	20240910	115200	32832480	5320	5320	5320	5320	0
487	20240910	115100	32832480	5320	5320	5320	5320	0
488	20240910	115000	32832480	5320	5290	5320	5280	20
489	20240910	114900	32726730	5280	5280	5280	5280	0
490	20240910	114800	32726730	5280	5280	5280	5280	0
491	20240910	114700	32726730	5280	5280	5280	5280	0
492	20240910	114600	32726730	5280	5280	5280	5280	0
493	20240910	114500	32726730	5280	5280	5280	5280	0
494	20240910	114400	32726730	5280	5280	5280	5280	0
495	20240910	114300	32726730	5280	5280	5280	5280	0
496	20240910	114200	32726730	5280	5280	5280	5280	23
497	20240910	114100	32605290	5280	5280	5280	5280	0
498	20240910	114000	32605290	5280	5280	5280	5280	2
499	20240910	113900	32594730	5290	5290	5290	5290	0
500	20240910	113800	32594730	5290	5290	5290	5290	2
501	20240910	113700	32584150	5290	5290	5290	5290	0
502	20240910	113600	32584150	5290	5290	5290	5290	1
503	20240910	113500	32578860	5260	5260	5260	5260	0
504	20240910	113400	32578860	5260	5260	5260	5260	0
505	20240910	113300	32578860	5260	5260	5260	5260	16
506	20240910	113200	32494700	5270	5270	5270	5270	148
507	20240910	113100	31714740	5280	5280	5280	5280	0
508	20240910	113000	31714740	5280	5280	5280	5280	299
509	20240910	112900	30136020	5290	5290	5290	5290	0
510	20240910	112800	30136020	5290	5290	5290	5290	0
511	20240910	112700	30136020	5290	5300	5300	5290	539
512	20240910	112600	27284330	5310	5310	5310	5310	0
513	20240910	112500	27284330	5310	5310	5310	5310	0
514	20240910	112400	27284330	5310	5310	5310	5310	0
515	20240910	112300	27284330	5310	5320	5320	5300	23
516	20240910	112200	27162390	5320	5320	5320	5320	2
517	20240910	112100	27151750	5330	5330	5330	5330	0
518	20240910	112000	27151750	5330	5330	5330	5330	0
519	20240910	111900	27151750	5330	5330	5330	5330	0
520	20240910	111800	27151750	5330	5330	5330	5330	0
521	20240910	111700	27151750	5330	5330	5330	5330	0
522	20240910	111600	27151750	5330	5330	5330	5330	0
523	20240910	111500	27151750	5330	5330	5330	5330	0
524	20240910	111400	27151750	5330	5300	5330	5300	220
525	20240910	111300	25985720	5300	5300	5300	5300	17
526	20240910	111200	25895620	5310	5310	5310	5310	0
527	20240910	111100	25895620	5310	5310	5310	5310	1
528	20240910	111000	25890310	5340	5340	5340	5340	0
529	20240910	110900	25890310	5340	5340	5340	5340	0
530	20240910	110800	25890310	5340	5340	5340	5340	0
531	20240910	110700	25890310	5340	5340	5340	5340	0
532	20240910	110600	25890310	5340	5340	5340	5340	1
533	20240910	110500	25884970	5300	5300	5300	5300	99
534	20240910	110400	25360270	5300	5320	5320	5300	678
535	20240910	110300	21761550	5320	5320	5320	5320	2
536	20240910	110200	21750910	5350	5350	5350	5350	0
537	20240910	110100	21750910	5350	5350	5350	5350	0
538	20240910	110000	21750910	5350	5330	5350	5320	17
539	20240910	105900	21660420	5320	5320	5320	5320	0
540	20240910	105800	21660420	5320	5320	5320	5320	0
541	20240910	105700	21660420	5320	5320	5320	5320	0
542	20240910	105600	21660420	5320	5320	5320	5320	0
543	20240910	105500	21660420	5320	5320	5320	5320	0
544	20240910	105400	21660420	5320	5320	5320	5320	0
545	20240910	105300	21660420	5320	5340	5340	5320	22
546	20240910	105200	21543230	5370	5370	5370	5370	0
547	20240910	105100	21543230	5370	5370	5370	5370	0
548	20240910	105000	21543230	5370	5370	5370	5370	0
549	20240910	104900	21543230	5370	5370	5370	5370	1
550	20240910	104800	21537860	5330	5330	5330	5330	0
551	20240910	104700	21537860	5330	5330	5330	5330	0
552	20240910	104600	21537860	5330	5330	5330	5330	0
553	20240910	104500	21537860	5330	5330	5330	5330	0
554	20240910	104400	21537860	5330	5330	5330	5330	0
555	20240910	104300	21537860	5330	5350	5350	5330	23
556	20240910	104200	21415220	5370	5370	5370	5370	0
557	20240910	104100	21415220	5370	5370	5370	5370	0
558	20240910	104000	21415220	5370	5370	5370	5370	0
559	20240910	103900	21415220	5370	5370	5370	5370	0
560	20240910	103800	21415220	5370	5370	5370	5370	0
561	20240910	103700	21415220	5370	5370	5370	5370	1
562	20240910	103600	21409850	5360	5360	5360	5360	0
563	20240910	103500	21409850	5360	5360	5360	5360	1
564	20240910	103400	21404490	5330	5330	5330	5330	0
565	20240910	103300	21404490	5330	5330	5330	5330	17
566	20240910	103200	21313880	5340	5340	5340	5340	1
567	20240910	103100	21308540	5370	5370	5370	5370	0
568	20240910	103000	21308540	5370	5370	5370	5370	0
569	20240910	102900	21308540	5370	5370	5370	5370	0
570	20240910	102800	21308540	5370	5370	5370	5370	1
571	20240910	102700	21303170	5340	5340	5340	5340	5
572	20240910	102600	21276470	5340	5340	5340	5340	0
573	20240910	102500	21276470	5340	5340	5340	5340	0
574	20240910	102400	21276470	5340	5340	5340	5340	0
575	20240910	102300	21276470	5340	5340	5340	5340	5
576	20240910	102200	21249770	5370	5370	5370	5370	0
577	20240910	102100	21249770	5370	5370	5370	5370	0
578	20240910	102000	21249770	5370	5330	5370	5330	118
579	20240910	101900	20620790	5330	5330	5330	5330	0
580	20240910	101800	20620790	5330	5330	5330	5330	0
581	20240910	101700	20620790	5330	5330	5330	5330	0
582	20240910	101600	20620790	5330	5330	5330	5330	0
583	20240910	101500	20620790	5330	5330	5330	5330	0
584	20240910	101400	20620790	5330	5330	5330	5330	0
585	20240910	101300	20620790	5330	5340	5340	5330	22
586	20240910	101200	20503460	5350	5370	5370	5350	5
587	20240910	101100	20476650	5370	5370	5370	5370	2
588	20240910	101000	20465910	5380	5380	5380	5360	4
589	20240910	100900	20444430	5380	5380	5380	5380	0
590	20240910	100800	20444430	5380	5380	5380	5380	0
591	20240910	100700	20444430	5380	5380	5380	5380	0
592	20240910	100600	20444430	5380	5380	5380	5380	0
593	20240910	100500	20444430	5380	5380	5380	5380	1
594	20240910	100400	20439050	5310	5360	5380	5310	938
595	20240910	100300	15431880	5380	5360	5380	5360	17
596	20240910	100200	15340740	5370	5370	5370	5370	0
597	20240910	100100	15340740	5370	5370	5370	5370	1
598	20240910	100000	15335370	5390	5390	5390	5390	0
599	20240910	095900	15335370	5390	5390	5390	5390	0
600	20240910	095800	15335370	5390	5390	5390	5390	0
601	20240910	095700	15335370	5390	5390	5390	5390	1
602	20240910	095600	15329980	5360	5360	5360	5360	1
603	20240910	095500	15324620	5390	5390	5390	5390	0
604	20240910	095400	15324620	5390	5390	5390	5390	0
605	20240910	095300	15324620	5390	5370	5390	5350	22
606	20240910	095200	15206780	5400	5400	5400	5400	1
607	20240910	095100	15201380	5420	5420	5420	5420	0
608	20240910	095000	15201380	5420	5420	5420	5420	30
609	20240910	094900	15038780	5420	5420	5420	5420	0
610	20240910	094800	15038780	5420	5420	5420	5420	0
611	20240910	094700	15038780	5420	5420	5420	5420	0
612	20240910	094600	15038780	5420	5400	5420	5400	2
613	20240910	094500	15027960	5420	5420	5420	5420	1
614	20240910	094400	15022540	5420	5400	5420	5400	2
615	20240910	094300	15011720	5410	5410	5410	5410	0
616	20240910	094200	15011720	5410	5410	5410	5410	1
617	20240910	094100	15006310	5410	5390	5410	5390	10
618	20240910	094000	14952390	5390	5390	5390	5390	5
619	20240910	093900	14925440	5390	5390	5390	5390	0
620	20240910	093800	14925440	5390	5390	5390	5390	0
621	20240910	093700	14925440	5390	5390	5390	5390	0
622	20240910	093600	14925440	5390	5390	5390	5390	0
623	20240910	093500	14925440	5390	5390	5390	5390	1
624	20240910	093400	14920050	5350	5350	5350	5350	0
625	20240910	093300	14920050	5350	5370	5370	5350	25
626	20240910	093200	14786270	5410	5410	5410	5410	0
627	20240910	093100	14786270	5410	5410	5410	5410	0
628	20240910	093000	14786270	5410	5410	5410	5410	0
629	20240910	092900	14786270	5410	5410	5410	5410	0
630	20240910	092800	14786270	5410	5410	5410	5410	0
631	20240910	092700	14786270	5410	5410	5410	5410	1
632	20240910	092600	14780860	5390	5390	5420	5390	180
633	20240910	092500	13810620	5420	5390	5420	5390	63
634	20240910	092400	13471020	5390	5370	5390	5370	76
635	20240910	092300	13062880	5370	5330	5370	5320	6
636	20240910	092200	13030890	5370	5370	5370	5370	3
637	20240910	092100	13014780	5370	5370	5370	5370	0
638	20240910	092000	13014780	5370	5330	5370	5330	13
639	20240910	091900	12945450	5330	5370	5370	5330	485
640	20240910	091800	10360280	5370	5370	5370	5370	0
641	20240910	091700	10360280	5370	5370	5370	5370	1
642	20240910	091600	10354910	5340	5340	5340	5340	12
643	20240910	091500	10290830	5330	5330	5330	5330	0
644	20240910	091400	10290830	5330	5330	5330	5330	13
645	20240910	091300	10221540	5330	5350	5350	5330	207
646	20240910	091200	9117110	5390	5390	5390	5390	0
647	20240910	091100	9117110	5390	5390	5390	5390	0
648	20240910	091000	9117110	5390	5390	5390	5390	0
649	20240910	090900	9117110	5390	5380	5390	5380	71
650	20240910	090800	8734740	5430	5430	5430	5430	0
651	20240910	090700	8734740	5430	5350	5430	5340	721
652	20240910	090600	4862040	5360	5360	5360	5360	2
653	20240910	090500	4851320	5380	5390	5390	5380	8
654	20240910	090400	4808270	5390	5390	5390	5390	0
655	20240910	090300	4808270	5390	5390	5390	5390	68
656	20240910	090200	4441750	5430	5430	5430	5430	716
657	20240910	090100	553870	5440	5440	5440	5440	0
658	20240910	090000	553870	5440	5430	5440	5430	102