KissMeData/139990/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201800	111502460	5030	5030	5030	5030	224
3	20240906	201700	111502460	5030	5030	5030	5030	0
4	20240906	201600	111502460	5030	5030	5030	5030	0
5	20240906	201500	111502460	5030	5030	5030	5030	0
6	20240906	201400	111502460	5030	5030	5030	5030	0
7	20240906	201300	111502460	5030	5030	5030	5030	0
8	20240906	201200	111502460	5030	5030	5030	5030	0
9	20240906	201100	111502460	5030	5030	5030	5030	0
10	20240906	201000	111502460	5030	5030	5030	5030	0
11	20240906	200900	111502460	5030	5030	5030	5030	0
12	20240906	200800	111502460	5030	5030	5030	5030	0
13	20240906	200700	111502460	5030	5030	5030	5030	0
14	20240906	200600	111502460	5030	5030	5030	5030	0
15	20240906	200500	111502460	5030	5030	5030	5030	0
16	20240906	200400	111502460	5030	5030	5030	5030	0
17	20240906	200300	111502460	5030	5030	5030	5030	0
18	20240906	200200	111502460	5030	5030	5030	5030	0
19	20240906	200100	111502460	5030	5030	5030	5030	0
20	20240906	200000	111502460	5030	5030	5030	5030	0
21	20240906	195900	111502460	5030	5030	5030	5030	0
22	20240906	195800	111502460	5030	5030	5030	5030	0
23	20240906	195700	111502460	5030	5030	5030	5030	0
24	20240906	195600	111502460	5030	5030	5030	5030	0
25	20240906	195500	111502460	5030	5030	5030	5030	0
26	20240906	195400	111502460	5030	5030	5030	5030	0
27	20240906	195300	111502460	5030	5030	5030	5030	0
28	20240906	195200	111502460	5030	5030	5030	5030	0
29	20240906	195100	111502460	5030	5030	5030	5030	0
30	20240906	195000	111502460	5030	5030	5030	5030	0
31	20240906	194900	111502460	5030	5030	5030	5030	0
32	20240906	194800	111502460	5030	5030	5030	5030	224
33	20240906	194700	111502460	5030	5030	5030	5030	0
34	20240906	194600	111502460	5030	5030	5030	5030	0
35	20240906	194500	111502460	5030	5030	5030	5030	0
36	20240906	194400	111502460	5030	5030	5030	5030	0
37	20240906	194300	111502460	5030	5030	5030	5030	0
38	20240906	194200	111502460	5030	5030	5030	5030	0
39	20240906	194100	111502460	5030	5030	5030	5030	0
40	20240906	194000	111502460	5030	5030	5030	5030	0
41	20240906	193900	111502460	5030	5030	5030	5030	0
42	20240906	193800	111502460	5030	5030	5030	5030	0
43	20240906	193700	111502460	5030	5030	5030	5030	0
44	20240906	193600	111502460	5030	5030	5030	5030	0
45	20240906	193500	111502460	5030	5030	5030	5030	0
46	20240906	193400	111502460	5030	5030	5030	5030	0
47	20240906	193300	111502460	5030	5030	5030	5030	0
48	20240906	193200	111502460	5030	5030	5030	5030	0
49	20240906	193100	111502460	5030	5030	5030	5030	0
50	20240906	193000	111502460	5030	5030	5030	5030	0
51	20240906	192900	111502460	5030	5030	5030	5030	0
52	20240906	192800	111502460	5030	5030	5030	5030	0
53	20240906	192700	111502460	5030	5030	5030	5030	0
54	20240906	192600	111502460	5030	5030	5030	5030	0
55	20240906	192500	111502460	5030	5030	5030	5030	0
56	20240906	192400	111502460	5030	5030	5030	5030	0
57	20240906	192300	111502460	5030	5030	5030	5030	0
58	20240906	192200	111502460	5030	5030	5030	5030	0
59	20240906	192100	111502460	5030	5030	5030	5030	0
60	20240906	192000	111502460	5030	5030	5030	5030	0
61	20240906	191900	111502460	5030	5030	5030	5030	0
62	20240906	191800	111502460	5030	5030	5030	5030	224
63	20240906	191700	111502460	5030	5030	5030	5030	0
64	20240906	191600	111502460	5030	5030	5030	5030	0
65	20240906	191500	111502460	5030	5030	5030	5030	0
66	20240906	191400	111502460	5030	5030	5030	5030	0
67	20240906	191300	111502460	5030	5030	5030	5030	0
68	20240906	191200	111502460	5030	5030	5030	5030	0
69	20240906	191100	111502460	5030	5030	5030	5030	0
70	20240906	191000	111502460	5030	5030	5030	5030	0
71	20240906	190900	111502460	5030	5030	5030	5030	0
72	20240906	190800	111502460	5030	5030	5030	5030	0
73	20240906	190700	111502460	5030	5030	5030	5030	0
74	20240906	190600	111502460	5030	5030	5030	5030	0
75	20240906	190500	111502460	5030	5030	5030	5030	0
76	20240906	190400	111502460	5030	5030	5030	5030	0
77	20240906	190300	111502460	5030	5030	5030	5030	0
78	20240906	190200	111502460	5030	5030	5030	5030	0
79	20240906	190100	111502460	5030	5030	5030	5030	0
80	20240906	190000	111502460	5030	5030	5030	5030	0
81	20240906	185900	111502460	5030	5030	5030	5030	0
82	20240906	185800	111502460	5030	5030	5030	5030	0
83	20240906	185700	111502460	5030	5030	5030	5030	0
84	20240906	185600	111502460	5030	5030	5030	5030	0
85	20240906	185500	111502460	5030	5030	5030	5030	0
86	20240906	185400	111502460	5030	5030	5030	5030	0
87	20240906	185300	111502460	5030	5030	5030	5030	0
88	20240906	185200	111502460	5030	5030	5030	5030	0
89	20240906	185100	111502460	5030	5030	5030	5030	0
90	20240906	185000	111502460	5030	5030	5030	5030	0
91	20240906	184900	111502460	5030	5030	5030	5030	0
92	20240906	184800	111502460	5030	5030	5030	5030	224
93	20240906	184700	111502460	5030	5030	5030	5030	0
94	20240906	184600	111502460	5030	5030	5030	5030	0
95	20240906	184500	111502460	5030	5030	5030	5030	0
96	20240906	184400	111502460	5030	5030	5030	5030	0
97	20240906	184300	111502460	5030	5030	5030	5030	0
98	20240906	184200	111502460	5030	5030	5030	5030	0
99	20240906	184100	111502460	5030	5030	5030	5030	0
100	20240906	184000	111502460	5030	5030	5030	5030	0
101	20240906	183900	111502460	5030	5030	5030	5030	0
102	20240906	183800	111502460	5030	5030	5030	5030	0
103	20240906	183700	111502460	5030	5030	5030	5030	0
104	20240906	183600	111502460	5030	5030	5030	5030	0
105	20240906	183500	111502460	5030	5030	5030	5030	0
106	20240906	183400	111502460	5030	5030	5030	5030	0
107	20240906	183300	111502460	5030	5030	5030	5030	0
108	20240906	183200	111502460	5030	5030	5030	5030	0
109	20240906	183100	111502460	5030	5030	5030	5030	0
110	20240906	183000	111502460	5030	5030	5030	5030	0
111	20240906	182900	111502460	5030	5030	5030	5030	0
112	20240906	182800	111502460	5030	5030	5030	5030	0
113	20240906	182700	111502460	5030	5030	5030	5030	0
114	20240906	182600	111502460	5030	5030	5030	5030	0
115	20240906	182500	111502460	5030	5030	5030	5030	0
116	20240906	182400	111502460	5030	5030	5030	5030	0
117	20240906	182300	111502460	5030	5030	5030	5030	0
118	20240906	182200	111502460	5030	5030	5030	5030	0
119	20240906	182100	111502460	5030	5030	5030	5030	0
120	20240906	182000	111502460	5030	5030	5030	5030	0
121	20240906	181900	111502460	5030	5030	5030	5030	0
122	20240906	181800	111502460	5030	5030	5030	5030	224
123	20240906	181700	111502460	5030	5030	5030	5030	0
124	20240906	181600	111502460	5030	5030	5030	5030	0
125	20240906	181500	111502460	5030	5030	5030	5030	0
126	20240906	181400	111502460	5030	5030	5030	5030	0
127	20240906	181300	111502460	5030	5030	5030	5030	0
128	20240906	181200	111502460	5030	5030	5030	5030	0
129	20240906	181100	111502460	5030	5030	5030	5030	0
130	20240906	181000	111502460	5030	5030	5030	5030	0
131	20240906	180900	111502460	5030	5030	5030	5030	0
132	20240906	180800	111502460	5030	5030	5030	5030	0
133	20240906	180700	111502460	5030	5030	5030	5030	0
134	20240906	180600	111502460	5030	5030	5030	5030	0
135	20240906	180500	111502460	5030	5030	5030	5030	0
136	20240906	180400	111502460	5030	5030	5030	5030	0
137	20240906	180300	111502460	5030	5030	5030	5030	0
138	20240906	180200	111502460	5030	5030	5030	5030	0
139	20240906	180100	111502460	5030	5030	5030	5030	0
140	20240906	180000	111502460	5030	5030	5030	5030	0
141	20240906	175900	111502460	5030	5030	5030	5030	0
142	20240906	175800	111502460	5030	5030	5030	5030	0
143	20240906	175700	111502460	5030	5030	5030	5030	0
144	20240906	175600	111502460	5030	5030	5030	5030	0
145	20240906	175500	111502460	5030	5030	5030	5030	0
146	20240906	175400	111502460	5030	5030	5030	5030	0
147	20240906	175300	111502460	5030	5030	5030	5030	0
148	20240906	175200	111502460	5030	5030	5030	5030	0
149	20240906	175100	111502460	5030	5030	5030	5030	0
150	20240906	175000	111502460	5030	5030	5030	5030	0
151	20240906	174900	111502460	5030	5030	5030	5030	0
152	20240906	174800	111502460	5030	5030	5030	5030	224
153	20240906	174700	111502460	5030	5030	5030	5030	0
154	20240906	174600	111502460	5030	5030	5030	5030	0
155	20240906	174500	111502460	5030	5030	5030	5030	0
156	20240906	174400	111502460	5030	5030	5030	5030	0
157	20240906	174300	111502460	5030	5030	5030	5030	0
158	20240906	174200	111502460	5030	5030	5030	5030	0
159	20240906	174100	111502460	5030	5030	5030	5030	0
160	20240906	174000	111502460	5030	5030	5030	5030	0
161	20240906	173900	111502460	5030	5030	5030	5030	0
162	20240906	173800	111502460	5030	5030	5030	5030	0
163	20240906	173700	111502460	5030	5030	5030	5030	0
164	20240906	173600	111502460	5030	5030	5030	5030	0
165	20240906	173500	111502460	5030	5030	5030	5030	0
166	20240906	173400	111502460	5030	5030	5030	5030	0
167	20240906	173300	111502460	5030	5030	5030	5030	0
168	20240906	173200	111502460	5030	5030	5030	5030	0
169	20240906	173100	111502460	5030	5030	5030	5030	0
170	20240906	173000	111502460	5030	5030	5030	5030	0
171	20240906	172900	111502460	5030	5030	5030	5030	0
172	20240906	172800	111502460	5030	5030	5030	5030	0
173	20240906	172700	111502460	5030	5030	5030	5030	0
174	20240906	172600	111502460	5030	5030	5030	5030	0
175	20240906	172500	111502460	5030	5030	5030	5030	0
176	20240906	172400	111502460	5030	5030	5030	5030	0
177	20240906	172300	111502460	5030	5030	5030	5030	0
178	20240906	172200	111502460	5030	5030	5030	5030	0
179	20240906	172100	111502460	5030	5030	5030	5030	0
180	20240906	172000	111502460	5030	5030	5030	5030	0
181	20240906	171900	111502460	5030	5030	5030	5030	0
182	20240906	171800	111502460	5030	5030	5030	5030	224
183	20240906	171700	111502460	5030	5030	5030	5030	0
184	20240906	171600	111502460	5030	5030	5030	5030	0
185	20240906	171500	111502460	5030	5030	5030	5030	0
186	20240906	171400	111502460	5030	5030	5030	5030	0
187	20240906	171300	111502460	5030	5030	5030	5030	0
188	20240906	171200	111502460	5030	5030	5030	5030	0
189	20240906	171100	111502460	5030	5030	5030	5030	0
190	20240906	171000	111502460	5030	5030	5030	5030	0
191	20240906	170900	111502460	5030	5030	5030	5030	0
192	20240906	170800	111502460	5030	5030	5030	5030	0
193	20240906	170700	111502460	5030	5030	5030	5030	0
194	20240906	170600	111502460	5030	5030	5030	5030	0
195	20240906	170500	111502460	5030	5030	5030	5030	0
196	20240906	170400	111502460	5030	5030	5030	5030	0
197	20240906	170300	111502460	5030	5030	5030	5030	0
198	20240906	170200	111502460	5030	5030	5030	5030	0
199	20240906	170100	111502460	5030	5030	5030	5030	0
200	20240906	170000	111502460	5030	5030	5030	5030	0
201	20240906	165900	111502460	5030	5030	5030	5030	0
202	20240906	165800	111502460	5030	5030	5030	5030	0
203	20240906	165700	111502460	5030	5030	5030	5030	0
204	20240906	165600	111502460	5030	5030	5030	5030	0
205	20240906	165500	111502460	5030	5030	5030	5030	0
206	20240906	165400	111502460	5030	5030	5030	5030	0
207	20240906	165300	111502460	5030	5030	5030	5030	0
208	20240906	165200	111502460	5030	5030	5030	5030	0
209	20240906	165100	111502460	5030	5030	5030	5030	0
210	20240906	165000	111502460	5030	5030	5030	5030	0
211	20240906	164900	111502460	5030	5030	5030	5030	0
212	20240906	164800	111502460	5030	5030	5030	5030	224
213	20240906	164700	111502460	5030	5030	5030	5030	0
214	20240906	164600	111502460	5030	5030	5030	5030	0
215	20240906	164500	111502460	5030	5030	5030	5030	0
216	20240906	164400	111502460	5030	5030	5030	5030	0
217	20240906	164300	111502460	5030	5030	5030	5030	0
218	20240906	164200	111502460	5030	5030	5030	5030	0
219	20240906	164100	111502460	5030	5030	5030	5030	0
220	20240906	164000	111502460	5030	5030	5030	5030	0
221	20240906	163900	111502460	5030	5030	5030	5030	0
222	20240906	163800	111502460	5030	5030	5030	5030	0
223	20240906	163700	111502460	5030	5030	5030	5030	0
224	20240906	163600	111502460	5030	5030	5030	5030	0
225	20240906	163500	111502460	5030	5030	5030	5030	0
226	20240906	163400	111502460	5030	5030	5030	5030	0
227	20240906	163300	111502460	5030	5030	5030	5030	0
228	20240906	163200	111502460	5030	5030	5030	5030	0
229	20240906	163100	111502460	5030	5030	5030	5030	0
230	20240906	163000	111502460	5030	5030	5030	5030	0
231	20240906	162900	111502460	5030	5030	5030	5030	0
232	20240906	162800	111502460	5030	5030	5030	5030	0
233	20240906	162700	111502460	5030	5030	5030	5030	0
234	20240906	162600	111502460	5030	5030	5030	5030	0
235	20240906	162500	111502460	5030	5030	5030	5030	0
236	20240906	162400	111502460	5030	5030	5030	5030	0
237	20240906	162300	111502460	5030	5030	5030	5030	0
238	20240906	162200	111502460	5030	5030	5030	5030	0
239	20240906	162100	111502460	5030	5030	5030	5030	0
240	20240906	162000	111502460	5030	5030	5030	5030	0
241	20240906	161900	111502460	5030	5030	5030	5030	0
242	20240906	161800	111502460	5030	5030	5030	5030	224
243	20240906	161700	111502460	5030	5030	5030	5030	0
244	20240906	161600	111502460	5030	5030	5030	5030	0
245	20240906	161500	111502460	5030	5030	5030	5030	0
246	20240906	161400	111502460	5030	5030	5030	5030	0
247	20240906	161300	111502460	5030	5030	5030	5030	0
248	20240906	161200	111502460	5030	5030	5030	5030	0
249	20240906	161100	111502460	5030	5030	5030	5030	0
250	20240906	161000	111502460	5030	5030	5030	5030	0
251	20240906	160900	111502460	5030	5030	5030	5030	0
252	20240906	160800	111502460	5030	5030	5030	5030	0
253	20240906	160700	111502460	5030	5030	5030	5030	0
254	20240906	160600	111502460	5030	5030	5030	5030	0
255	20240906	160500	111502460	5030	5030	5030	5030	0
256	20240906	160400	111502460	5030	5030	5030	5030	0
257	20240906	160300	111502460	5030	5030	5030	5030	0
258	20240906	160200	111502460	5030	5030	5030	5030	0
259	20240906	160100	111502460	5030	5030	5030	5030	0
260	20240906	160000	111502460	5030	5030	5030	5030	0
261	20240906	155900	111502460	5030	5030	5030	5030	0
262	20240906	155800	111502460	5030	5030	5030	5030	0
263	20240906	155700	111502460	5030	5030	5030	5030	0
264	20240906	155600	111502460	5030	5030	5030	5030	0
265	20240906	155500	111502460	5030	5030	5030	5030	0
266	20240906	155400	111502460	5030	5030	5030	5030	0
267	20240906	155300	111502460	5030	5030	5030	5030	0
268	20240906	155200	111502460	5030	5030	5030	5030	0
269	20240906	155100	111502460	5030	5030	5030	5030	0
270	20240906	155000	111502460	5030	5030	5030	5030	0
271	20240906	154900	111502460	5030	5030	5030	5030	0
272	20240906	154800	111502460	5030	5030	5030	5030	224
273	20240906	154700	111502460	5030	5030	5030	5030	0
274	20240906	154600	111502460	5030	5030	5030	5030	0
275	20240906	154500	111502460	5030	5030	5030	5030	0
276	20240906	154400	111502460	5030	5030	5030	5030	0
277	20240906	154300	111502460	5030	5030	5030	5030	0
278	20240906	154200	111502460	5030	5030	5030	5030	0
279	20240906	154100	111502460	5030	5030	5030	5030	0
280	20240906	154000	111502460	5030	5030	5030	5030	0
281	20240906	153900	111502460	5030	5030	5030	5030	0
282	20240906	153800	111502460	5030	5030	5030	5030	0
283	20240906	153700	111502460	5030	5030	5030	5030	0
284	20240906	153600	111502460	5030	5030	5030	5030	0
285	20240906	153500	111502460	5030	5030	5030	5030	0
286	20240906	153400	111502460	5030	5030	5030	5030	0
287	20240906	153300	111502460	5030	5030	5030	5030	0
288	20240906	153200	111502460	5030	5030	5030	5030	0
289	20240906	153100	111502460	5030	5030	5030	5030	0
290	20240906	153000	111502460	5030	5030	5030	5030	224
291	20240906	152900	110375740	5020	5020	5020	5020	0
292	20240906	152800	110375740	5020	5020	5020	5020	0
293	20240906	152700	110375740	5020	5020	5020	5020	0
294	20240906	152600	110375740	5020	5020	5020	5020	0
295	20240906	152500	110375740	5020	5020	5020	5020	0
296	20240906	152400	110375740	5020	5020	5020	5020	0
297	20240906	152300	110375740	5020	5020	5020	5020	0
298	20240906	152200	110375740	5020	5020	5020	5020	0
299	20240906	152100	110375740	5020	5020	5020	5020	0
300	20240906	152000	110375740	5020	5020	5020	5020	0
301	20240906	151900	110375740	5020	5020	5020	5020	35
302	20240906	151800	110200040	5010	5010	5010	5010	0
303	20240906	151700	110200040	5010	5010	5010	5010	130
304	20240906	151600	109548740	5010	5010	5010	5010	0
305	20240906	151500	109548740	5010	5050	5050	5010	2765
306	20240906	151400	95679710	5050	5050	5050	5050	10
307	20240906	151300	95629210	5050	5050	5050	5050	1
308	20240906	151200	95624160	5020	5020	5020	5020	0
309	20240906	151100	95624160	5020	5050	5050	5020	601
310	20240906	151000	92602730	5050	5050	5050	5050	26
311	20240906	150900	92471430	5050	5050	5050	5050	0
312	20240906	150800	92471430	5050	5040	5050	5040	105
313	20240906	150700	91941190	5040	5040	5040	5040	0
314	20240906	150600	91941190	5040	5040	5040	5040	0
315	20240906	150500	91941190	5040	5040	5040	5040	0
316	20240906	150400	91941190	5040	5040	5040	5040	0
317	20240906	150300	91941190	5040	5040	5040	5040	0
318	20240906	150200	91941190	5040	5040	5040	5040	0
319	20240906	150100	91941190	5040	5040	5040	5040	0
320	20240906	150000	91941190	5040	5040	5040	5040	2
321	20240906	145900	91931110	5030	5030	5030	5030	0
322	20240906	145800	91931110	5030	5030	5030	5030	0
323	20240906	145700	91931110	5030	5030	5030	5030	0
324	20240906	145600	91931110	5030	5030	5030	5030	103
325	20240906	145500	91413020	5030	5030	5030	5030	0
326	20240906	145400	91413020	5030	5030	5030	5030	0
327	20240906	145300	91413020	5030	5030	5030	5030	0
328	20240906	145200	91413020	5030	5030	5030	5030	0
329	20240906	145100	91413020	5030	5030	5030	5030	0
330	20240906	145000	91413020	5030	5030	5030	5030	0
331	20240906	144900	91413020	5030	5030	5030	5030	0
332	20240906	144800	91413020	5030	5030	5030	5030	0
333	20240906	144700	91413020	5030	5030	5030	5030	0
334	20240906	144600	91413020	5030	5030	5030	5030	0
335	20240906	144500	91413020	5030	5030	5030	5030	0
336	20240906	144400	91413020	5030	5030	5030	5030	10
337	20240906	144300	91362720	5030	5040	5040	5030	96
338	20240906	144200	90879740	5040	5040	5040	5040	1
339	20240906	144100	90874700	5040	5040	5040	5040	0
340	20240906	144000	90874700	5040	5040	5040	5040	0
341	20240906	143900	90874700	5040	5040	5040	5040	0
342	20240906	143800	90874700	5040	5050	5050	5040	199
343	20240906	143700	89871590	5040	5040	5040	5040	0
344	20240906	143600	89871590	5040	5040	5040	5040	0
345	20240906	143500	89871590	5040	5040	5040	5040	0
346	20240906	143400	89871590	5040	5040	5040	5040	0
347	20240906	143300	89871590	5040	5040	5040	5040	0
348	20240906	143200	89871590	5040	5040	5040	5040	0
349	20240906	143100	89871590	5040	5040	5040	5040	0
350	20240906	143000	89871590	5040	5040	5040	5040	0
351	20240906	142900	89871590	5040	5040	5040	5040	0
352	20240906	142800	89871590	5040	5040	5040	5040	0
353	20240906	142700	89871590	5040	5040	5040	5040	0
354	20240906	142600	89871590	5040	5040	5040	5040	0
355	20240906	142500	89871590	5040	5040	5040	5040	0
356	20240906	142400	89871590	5040	5040	5040	5040	0
357	20240906	142300	89871590	5040	5040	5040	5040	0
358	20240906	142200	89871590	5040	5040	5040	5040	0
359	20240906	142100	89871590	5040	5040	5040	5040	0
360	20240906	142000	89871590	5040	5040	5040	5040	0
361	20240906	141900	89871590	5040	5040	5040	5040	0
362	20240906	141800	89871590	5040	5040	5040	5040	0
363	20240906	141700	89871590	5040	5040	5040	5040	0
364	20240906	141600	89871590	5040	5040	5040	5040	0
365	20240906	141500	89871590	5040	5040	5040	5040	0
366	20240906	141400	89871590	5040	5040	5040	5040	5
367	20240906	141300	89846390	5040	5040	5040	5040	0
368	20240906	141200	89846390	5040	5040	5040	5040	50
369	20240906	141100	89594390	5040	5040	5040	5040	2
370	20240906	141000	89584310	5040	5040	5040	5040	113
371	20240906	140900	89014790	5040	5040	5040	5040	0
372	20240906	140800	89014790	5040	5040	5040	5040	0
373	20240906	140700	89014790	5040	5040	5040	5040	0
374	20240906	140600	89014790	5040	5040	5040	5040	0
375	20240906	140500	89014790	5040	5040	5040	5040	0
376	20240906	140400	89014790	5040	5040	5040	5040	1
377	20240906	140300	89009750	5040	5040	5040	5040	12
378	20240906	140200	88949270	5050	5050	5050	5050	0
379	20240906	140100	88949270	5050	5050	5050	5050	0
380	20240906	140000	88949270	5050	5050	5050	5050	0
381	20240906	135900	88949270	5050	5050	5050	5050	0
382	20240906	135800	88949270	5050	5050	5050	5050	9
383	20240906	135700	88903820	5050	5050	5050	5050	2
384	20240906	135600	88893720	5050	5050	5050	5050	0
385	20240906	135500	88893720	5050	5050	5050	5050	0
386	20240906	135400	88893720	5050	5050	5050	5050	0
387	20240906	135300	88893720	5050	5050	5050	5050	0
388	20240906	135200	88893720	5050	5050	5050	5050	0
389	20240906	135100	88893720	5050	5050	5050	5050	0
390	20240906	135000	88893720	5050	5050	5050	5050	0
391	20240906	134900	88893720	5050	5050	5050	5050	0
392	20240906	134800	88893720	5050	5050	5050	5050	0
393	20240906	134700	88893720	5050	5050	5050	5050	4
394	20240906	134600	88873520	5050	5050	5050	5050	0
395	20240906	134500	88873520	5050	5050	5050	5050	0
396	20240906	134400	88873520	5050	5050	5050	5050	0
397	20240906	134300	88873520	5050	5050	5050	5050	0
398	20240906	134200	88873520	5050	5050	5050	5050	0
399	20240906	134100	88873520	5050	5050	5050	5050	0
400	20240906	134000	88873520	5050	5050	5050	5050	30
401	20240906	133900	88722020	5050	5050	5050	5050	25
402	20240906	133800	88595770	5050	5050	5050	5050	0
403	20240906	133700	88595770	5050	5050	5050	5050	0
404	20240906	133600	88595770	5050	5050	5050	5050	5
405	20240906	133500	88570520	5050	5050	5050	5050	0
406	20240906	133400	88570520	5050	5050	5050	5050	5
407	20240906	133300	88545270	5050	5050	5050	5050	5
408	20240906	133200	88520020	5050	5050	5050	5050	5
409	20240906	133100	88494770	5050	5050	5050	5050	0
410	20240906	133000	88494770	5050	5050	5050	5050	0
411	20240906	132900	88494770	5050	5050	5050	5050	1
412	20240906	132800	88489720	5040	5040	5040	5040	0
413	20240906	132700	88489720	5040	5040	5040	5040	0
414	20240906	132600	88489720	5040	5040	5040	5040	0
415	20240906	132500	88489720	5040	5040	5040	5040	0
416	20240906	132400	88489720	5040	5040	5040	5040	0
417	20240906	132300	88489720	5040	5040	5040	5040	0
418	20240906	132200	88489720	5040	5040	5040	5040	0
419	20240906	132100	88489720	5040	5040	5040	5040	0
420	20240906	132000	88489720	5040	5040	5040	5040	0
421	20240906	131900	88489720	5040	5040	5040	5040	27
422	20240906	131800	88353640	5040	5040	5040	5040	0
423	20240906	131700	88353640	5040	5040	5040	5040	0
424	20240906	131600	88353640	5040	5040	5040	5040	0
425	20240906	131500	88353640	5040	5040	5040	5040	200
426	20240906	131400	87345640	5040	5040	5040	5040	0
427	20240906	131300	87345640	5040	5040	5040	5040	2
428	20240906	131200	87335560	5040	5040	5040	5040	0
429	20240906	131100	87335560	5040	5040	5040	5040	0
430	20240906	131000	87335560	5040	5040	5040	5040	0
431	20240906	130900	87335560	5040	5040	5040	5040	8
432	20240906	130800	87295240	5040	5040	5040	5040	0
433	20240906	130700	87295240	5040	5040	5040	5040	7
434	20240906	130600	87259960	5040	5040	5040	5040	0
435	20240906	130500	87259960	5040	5040	5040	5040	0
436	20240906	130400	87259960	5040	5040	5040	5040	0
437	20240906	130300	87259960	5040	5040	5040	5040	0
438	20240906	130200	87259960	5040	5040	5040	5040	0
439	20240906	130100	87259960	5040	5050	5050	5040	145
440	20240906	130000	86528360	5040	5040	5040	5040	0
441	20240906	125900	86528360	5040	5040	5040	5040	0
442	20240906	125800	86528360	5040	5040	5040	5040	0
443	20240906	125700	86528360	5040	5040	5040	5040	0
444	20240906	125600	86528360	5040	5040	5040	5040	0
445	20240906	125500	86528360	5040	5040	5040	5040	0
446	20240906	125400	86528360	5040	5040	5040	5040	0
447	20240906	125300	86528360	5040	5040	5040	5040	500
448	20240906	125200	84008360	5040	5040	5040	5040	0
449	20240906	125100	84008360	5040	5040	5040	5040	0
450	20240906	125000	84008360	5040	5040	5040	5040	0
451	20240906	124900	84008360	5040	5040	5040	5040	16
452	20240906	124800	83927720	5050	5050	5050	5050	2
453	20240906	124700	83917620	5050	5050	5050	5050	1
454	20240906	124600	83912570	5050	5050	5050	5050	20
455	20240906	124500	83811570	5040	5040	5040	5040	5
456	20240906	124400	83786370	5040	5040	5040	5040	0
457	20240906	124300	83786370	5040	5040	5040	5040	230
458	20240906	124200	82627170	5040	5040	5040	5040	3
459	20240906	124100	82612050	5040	5040	5040	5040	0
460	20240906	124000	82612050	5040	5040	5040	5040	0
461	20240906	123900	82612050	5040	5040	5040	5040	2
462	20240906	123800	82601970	5040	5040	5040	5040	0
463	20240906	123700	82601970	5040	5040	5040	5040	50
464	20240906	123600	82349970	5020	5020	5020	5020	1
465	20240906	123500	82344950	5040	5040	5040	5040	8
466	20240906	123400	82304630	5020	5020	5020	5020	0
467	20240906	123300	82304630	5020	5020	5020	5020	2
468	20240906	123200	82294590	5020	5020	5020	5020	0
469	20240906	123100	82294590	5020	5020	5020	5020	0
470	20240906	123000	82294590	5020	5020	5020	5020	50
471	20240906	122900	82043590	5020	5020	5020	5020	0
472	20240906	122800	82043590	5020	5020	5020	5020	0
473	20240906	122700	82043590	5020	5020	5020	5020	0
474	20240906	122600	82043590	5020	5020	5020	5020	0
475	20240906	122500	82043590	5020	5020	5020	5020	0
476	20240906	122400	82043590	5020	5020	5020	5020	0
477	20240906	122300	82043590	5020	5020	5020	5020	0
478	20240906	122200	82043590	5020	5020	5020	5020	5
479	20240906	122100	82018490	5030	5030	5030	5030	0
480	20240906	122000	82018490	5030	5030	5030	5030	0
481	20240906	121900	82018490	5030	5030	5030	5030	1
482	20240906	121800	82013460	5020	5020	5020	5020	0
483	20240906	121700	82013460	5020	5020	5020	5020	0
484	20240906	121600	82013460	5020	5020	5020	5020	0
485	20240906	121500	82013460	5020	5020	5020	5020	0
486	20240906	121400	82013460	5020	5020	5020	5020	636
487	20240906	121300	78820740	5020	5020	5020	5020	0
488	20240906	121200	78820740	5020	5020	5020	5020	24
489	20240906	121100	78700260	5030	5030	5030	5030	0
490	20240906	121000	78700260	5030	5030	5030	5030	469
491	20240906	120900	76341190	5030	5030	5030	5030	0
492	20240906	120800	76341190	5030	5030	5030	5030	30
493	20240906	120700	76190290	5030	5030	5030	5030	0
494	20240906	120600	76190290	5030	5030	5030	5030	0
495	20240906	120500	76190290	5030	5030	5030	5030	50
496	20240906	120400	75938790	5030	5030	5030	5030	0
497	20240906	120300	75938790	5030	5030	5030	5030	0
498	20240906	120200	75938790	5030	5030	5030	5030	51
499	20240906	120100	75682260	5030	5030	5030	5030	0
500	20240906	120000	75682260	5030	5030	5030	5030	0
501	20240906	115900	75682260	5030	5030	5030	5030	0
502	20240906	115800	75682260	5030	5030	5030	5030	0
503	20240906	115700	75682260	5030	5030	5030	5030	0
504	20240906	115600	75682260	5030	5030	5030	5030	0
505	20240906	115500	75682260	5030	5030	5030	5030	439
506	20240906	115400	73474090	5030	5030	5030	5030	2
507	20240906	115300	73464030	5030	5030	5030	5030	0
508	20240906	115200	73464030	5030	5030	5030	5030	0
509	20240906	115100	73464030	5030	5030	5030	5030	0
510	20240906	115000	73464030	5030	5030	5030	5030	1
511	20240906	114900	73459000	5030	5030	5030	5030	0
512	20240906	114800	73459000	5030	5030	5030	5030	54
513	20240906	114700	73187380	5030	5030	5030	5030	0
514	20240906	114600	73187380	5030	5030	5030	5030	3
515	20240906	114500	73172290	5030	5030	5030	5030	0
516	20240906	114400	73172290	5030	5030	5030	5030	0
517	20240906	114300	73172290	5030	5030	5030	5030	0
518	20240906	114200	73172290	5030	5030	5030	5030	0
519	20240906	114100	73172290	5030	5030	5030	5030	0
520	20240906	114000	73172290	5030	5030	5030	5030	0
521	20240906	113900	73172290	5030	5030	5030	5030	0
522	20240906	113800	73172290	5030	5030	5030	5030	0
523	20240906	113700	73172290	5030	5030	5030	5030	0
524	20240906	113600	73172290	5030	5030	5030	5030	0
525	20240906	113500	73172290	5030	5030	5030	5030	0
526	20240906	113400	73172290	5030	5030	5030	5030	351
527	20240906	113300	71406760	5030	5040	5040	5030	213
528	20240906	113200	70335240	5040	5040	5040	5040	0
529	20240906	113100	70335240	5040	5040	5040	5040	0
530	20240906	113000	70335240	5040	5040	5040	5040	100
531	20240906	112900	69831240	5040	5040	5040	5040	150
532	20240906	112800	69075240	5040	5040	5040	5040	0
533	20240906	112700	69075240	5040	5040	5040	5040	0
534	20240906	112600	69075240	5040	5040	5040	5040	0
535	20240906	112500	69075240	5040	5040	5040	5040	0
536	20240906	112400	69075240	5040	5070	5070	5040	213
537	20240906	112300	68000350	5070	5070	5070	5070	93
538	20240906	112200	67528840	5080	5080	5080	5080	0
539	20240906	112100	67528840	5080	5080	5080	5080	284
540	20240906	112000	66086120	5080	5080	5080	5080	0
541	20240906	111900	66086120	5080	5080	5080	5080	0
542	20240906	111800	66086120	5080	5080	5080	5080	1
543	20240906	111700	66081040	5080	5080	5080	5080	0
544	20240906	111600	66081040	5080	5090	5090	5080	3
545	20240906	111500	66065790	5080	5080	5080	5080	22
546	20240906	111400	65954030	5070	5070	5070	5070	0
547	20240906	111300	65954030	5070	5070	5070	5070	8
548	20240906	111200	65913470	5070	5070	5070	5070	1
549	20240906	111100	65908400	5070	5070	5070	5070	0
550	20240906	111000	65908400	5070	5070	5070	5070	2
551	20240906	110900	65898260	5070	5070	5070	5070	0
552	20240906	110800	65898260	5070	5070	5070	5070	0
553	20240906	110700	65898260	5070	5070	5070	5070	5
554	20240906	110600	65872910	5070	5040	5070	5040	183
555	20240906	110500	64949500	5040	5030	5040	5030	48
556	20240906	110400	64708030	5020	5020	5020	5020	0
557	20240906	110300	64708030	5020	5020	5020	5020	22
558	20240906	110200	64597590	5010	5010	5010	5010	0
559	20240906	110100	64597590	5010	5010	5010	5010	777
560	20240906	110000	60704820	5020	5020	5020	5020	19
561	20240906	105900	60609440	5020	5020	5020	5020	0
562	20240906	105800	60609440	5020	5020	5020	5020	0
563	20240906	105700	60609440	5020	5020	5020	5020	60
564	20240906	105600	60308240	5040	5040	5040	5040	0
565	20240906	105500	60308240	5040	5040	5040	5040	0
566	20240906	105400	60308240	5040	5040	5040	5040	0
567	20240906	105300	60308240	5040	5040	5040	5040	0
568	20240906	105200	60308240	5040	5040	5040	5040	0
569	20240906	105100	60308240	5040	5040	5040	5040	0
570	20240906	105000	60308240	5040	5030	5040	5030	223
571	20240906	104900	59186450	5020	5020	5020	5020	0
572	20240906	104800	59186450	5020	5020	5020	5020	0
573	20240906	104700	59186450	5020	5020	5020	5020	0
574	20240906	104600	59186450	5020	5020	5020	5020	40
575	20240906	104500	58985650	5030	5030	5030	5030	0
576	20240906	104400	58985650	5030	5030	5030	5030	0
577	20240906	104300	58985650	5030	5030	5030	5030	6
578	20240906	104200	58955470	5030	5030	5030	5030	50
579	20240906	104100	58703970	5030	5030	5030	5030	6
580	20240906	104000	58673790	5000	5000	5000	5000	0
581	20240906	103900	58673790	5000	5000	5000	5000	0
582	20240906	103800	58673790	5000	5000	5000	5000	0
583	20240906	103700	58673790	5000	5000	5000	5000	0
584	20240906	103600	58673790	5000	5000	5000	5000	0
585	20240906	103500	58673790	5000	5020	5020	5000	60
586	20240906	103400	58373610	5020	5020	5020	5020	0
587	20240906	103300	58373610	5020	5020	5020	5020	0
588	20240906	103200	58373610	5020	5020	5020	5020	0
589	20240906	103100	58373610	5020	5020	5020	5020	10
590	20240906	103000	58323410	5020	5020	5020	5020	61
591	20240906	102900	58017190	5020	5020	5020	5020	2
592	20240906	102800	58007150	5030	5030	5030	5030	0
593	20240906	102700	58007150	5030	5030	5030	5030	0
594	20240906	102600	58007150	5030	5030	5030	5030	0
595	20240906	102500	58007150	5030	5010	5030	5010	611
596	20240906	102400	54940780	5010	5010	5010	5010	0
597	20240906	102300	54940780	5010	5010	5010	5010	39
598	20240906	102200	54745390	5010	5010	5010	5010	1
599	20240906	102100	54740380	5010	5010	5010	5010	56
600	20240906	102000	54459820	5020	5020	5020	5020	370
601	20240906	101900	52602420	5030	5030	5030	5030	92
602	20240906	101800	52139660	5040	5040	5040	5040	6
603	20240906	101700	52109420	5050	5050	5050	5050	0
604	20240906	101600	52109420	5050	5050	5050	5050	0
605	20240906	101500	52109420	5050	5050	5050	5050	0
606	20240906	101400	52109420	5050	5050	5050	5050	2
607	20240906	101300	52099320	5050	5050	5050	5050	0
608	20240906	101200	52099320	5050	5050	5050	5050	0
609	20240906	101100	52099320	5050	5060	5060	5050	810
610	20240906	101000	48008810	5050	5050	5050	5050	0
611	20240906	100900	48008810	5050	5050	5050	5050	0
612	20240906	100800	48008810	5050	5050	5050	5050	0
613	20240906	100700	48008810	5050	5050	5050	5050	0
614	20240906	100600	48008810	5050	5050	5050	5050	0
615	20240906	100500	48008810	5050	5050	5050	5050	0
616	20240906	100400	48008810	5050	5050	5050	5050	0
617	20240906	100300	48008810	5050	5050	5050	5050	16
618	20240906	100200	47928010	5090	5090	5090	5090	0
619	20240906	100100	47928010	5090	5090	5090	5090	0
620	20240906	100000	47928010	5090	5090	5090	5090	0
621	20240906	095900	47928010	5090	5030	5090	5030	158
622	20240906	095800	47129960	5020	5020	5020	5020	0
623	20240906	095700	47129960	5020	5020	5020	5020	50
624	20240906	095600	46878960	5000	5000	5000	5000	0
625	20240906	095500	46878960	5000	5000	5000	5000	0
626	20240906	095400	46878960	5000	5000	5000	5000	2
627	20240906	095300	46868960	5000	5010	5010	5000	368
628	20240906	095200	45028290	5010	5010	5010	5010	0
629	20240906	095100	45028290	5010	5010	5010	5010	250
630	20240906	095000	43775790	5010	5010	5010	5010	350
631	20240906	094900	42022290	5010	5010	5010	5010	0
632	20240906	094800	42022290	5010	5010	5010	5010	0
633	20240906	094700	42022290	5010	5010	5010	5010	307
634	20240906	094600	40484220	5010	5010	5010	5010	20
635	20240906	094500	40384020	5010	5010	5020	5010	886
636	20240906	094400	35944660	5010	5010	5010	5010	900
637	20240906	094300	31435660	5000	5060	5060	5000	1932
638	20240906	094200	21745320	5060	5060	5060	5060	11
639	20240906	094100	21689660	5090	5090	5090	5090	3
640	20240906	094000	21674390	5040	5040	5100	5020	328
641	20240906	093900	20018350	5020	5020	5020	5020	22
642	20240906	093800	19907910	5040	5040	5040	5040	1
643	20240906	093700	19902870	5040	5040	5040	5040	2
644	20240906	093600	19892790	5040	5040	5040	5040	1
645	20240906	093500	19887750	5020	5020	5020	5020	0
646	20240906	093400	19887750	5020	5020	5030	5020	764
647	20240906	093300	16048330	5010	5070	5070	5010	1938
648	20240906	093200	6276300	5080	5090	5090	5080	4
649	20240906	093100	6255950	5090	5090	5090	5090	72
650	20240906	093000	5889470	5090	5090	5090	5090	8
651	20240906	092900	5848750	5080	5080	5080	5080	10
652	20240906	092800	5797950	5080	5080	5080	5080	0
653	20240906	092700	5797950	5080	5100	5100	5080	474
654	20240906	092600	3389450	5100	5100	5100	5100	1
655	20240906	092500	3384350	5100	5110	5110	5100	54
656	20240906	092400	3108460	5120	5120	5120	5120	257
657	20240906	092300	1792620	5120	5120	5120	5120	0
658	20240906	092200	1792620	5120	5120	5120	5120	0
659	20240906	092100	1792620	5120	5120	5120	5120	0
660	20240906	092000	1792620	5120	5120	5120	5120	22
661	20240906	091900	1679980	5130	5130	5130	5130	0
662	20240906	091800	1679980	5130	5130	5130	5130	0
663	20240906	091700	1679980	5130	5130	5130	5130	2
664	20240906	091600	1669720	5140	5140	5140	5140	0
665	20240906	091500	1669720	5140	5140	5140	5140	5
666	20240906	091400	1644020	5130	5130	5130	5130	3
667	20240906	091300	1628630	5140	5140	5140	5140	0
668	20240906	091200	1628630	5140	5140	5140	5140	27
669	20240906	091100	1489850	5140	5140	5140	5140	0
670	20240906	091000	1489850	5140	5140	5140	5140	0
671	20240906	090900	1489850	5140	5140	5140	5140	0
672	20240906	090800	1489850	5140	5140	5140	5140	0
673	20240906	090700	1489850	5140	5140	5140	5140	10
674	20240906	090600	1438450	5140	5140	5140	5140	0
675	20240906	090500	1438450	5140	5140	5140	5140	241
676	20240906	090400	199710	5140	5140	5140	5140	1
677	20240906	090300	194570	5120	5120	5120	5120	0
678	20240906	090200	194570	5120	5130	5130	5120	30
679	20240906	090100	40960	5120	5120	5120	5120	0
680	20240906	090000	40960	5120	5120	5120	5120	8