KissMeData/361670/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211400	188822000	5420	5420	5420	5420	113
3	20240906	211300	188822000	5420	5420	5420	5420	0
4	20240906	211200	188822000	5420	5420	5420	5420	0
5	20240906	211100	188822000	5420	5420	5420	5420	0
6	20240906	211000	188822000	5420	5420	5420	5420	0
7	20240906	210900	188822000	5420	5420	5420	5420	0
8	20240906	210800	188822000	5420	5420	5420	5420	0
9	20240906	210700	188822000	5420	5420	5420	5420	0
10	20240906	210600	188822000	5420	5420	5420	5420	0
11	20240906	210500	188822000	5420	5420	5420	5420	0
12	20240906	210400	188822000	5420	5420	5420	5420	0
13	20240906	210300	188822000	5420	5420	5420	5420	0
14	20240906	210200	188822000	5420	5420	5420	5420	0
15	20240906	210100	188822000	5420	5420	5420	5420	0
16	20240906	210000	188822000	5420	5420	5420	5420	0
17	20240906	205900	188822000	5420	5420	5420	5420	0
18	20240906	205800	188822000	5420	5420	5420	5420	0
19	20240906	205700	188822000	5420	5420	5420	5420	0
20	20240906	205600	188822000	5420	5420	5420	5420	0
21	20240906	205500	188822000	5420	5420	5420	5420	0
22	20240906	205400	188822000	5420	5420	5420	5420	0
23	20240906	205300	188822000	5420	5420	5420	5420	0
24	20240906	205200	188822000	5420	5420	5420	5420	0
25	20240906	205100	188822000	5420	5420	5420	5420	0
26	20240906	205000	188822000	5420	5420	5420	5420	0
27	20240906	204900	188822000	5420	5420	5420	5420	0
28	20240906	204800	188822000	5420	5420	5420	5420	0
29	20240906	204700	188822000	5420	5420	5420	5420	0
30	20240906	204600	188822000	5420	5420	5420	5420	0
31	20240906	204500	188822000	5420	5420	5420	5420	0
32	20240906	204400	188822000	5420	5420	5420	5420	113
33	20240906	204300	188822000	5420	5420	5420	5420	0
34	20240906	204200	188822000	5420	5420	5420	5420	0
35	20240906	204100	188822000	5420	5420	5420	5420	0
36	20240906	204000	188822000	5420	5420	5420	5420	0
37	20240906	203900	188822000	5420	5420	5420	5420	0
38	20240906	203800	188822000	5420	5420	5420	5420	0
39	20240906	203700	188822000	5420	5420	5420	5420	0
40	20240906	203600	188822000	5420	5420	5420	5420	0
41	20240906	203500	188822000	5420	5420	5420	5420	0
42	20240906	203400	188822000	5420	5420	5420	5420	0
43	20240906	203300	188822000	5420	5420	5420	5420	0
44	20240906	203200	188822000	5420	5420	5420	5420	0
45	20240906	203100	188822000	5420	5420	5420	5420	0
46	20240906	203000	188822000	5420	5420	5420	5420	0
47	20240906	202900	188822000	5420	5420	5420	5420	0
48	20240906	202800	188822000	5420	5420	5420	5420	0
49	20240906	202700	188822000	5420	5420	5420	5420	0
50	20240906	202600	188822000	5420	5420	5420	5420	0
51	20240906	202500	188822000	5420	5420	5420	5420	0
52	20240906	202400	188822000	5420	5420	5420	5420	0
53	20240906	202300	188822000	5420	5420	5420	5420	0
54	20240906	202200	188822000	5420	5420	5420	5420	0
55	20240906	202100	188822000	5420	5420	5420	5420	0
56	20240906	202000	188822000	5420	5420	5420	5420	0
57	20240906	201900	188822000	5420	5420	5420	5420	0
58	20240906	201800	188822000	5420	5420	5420	5420	0
59	20240906	201700	188822000	5420	5420	5420	5420	0
60	20240906	201600	188822000	5420	5420	5420	5420	0
61	20240906	201500	188822000	5420	5420	5420	5420	0
62	20240906	201400	188822000	5420	5420	5420	5420	113
63	20240906	201300	188822000	5420	5420	5420	5420	0
64	20240906	201200	188822000	5420	5420	5420	5420	0
65	20240906	201100	188822000	5420	5420	5420	5420	0
66	20240906	201000	188822000	5420	5420	5420	5420	0
67	20240906	200900	188822000	5420	5420	5420	5420	0
68	20240906	200800	188822000	5420	5420	5420	5420	0
69	20240906	200700	188822000	5420	5420	5420	5420	0
70	20240906	200600	188822000	5420	5420	5420	5420	0
71	20240906	200500	188822000	5420	5420	5420	5420	0
72	20240906	200400	188822000	5420	5420	5420	5420	0
73	20240906	200300	188822000	5420	5420	5420	5420	0
74	20240906	200200	188822000	5420	5420	5420	5420	0
75	20240906	200100	188822000	5420	5420	5420	5420	0
76	20240906	200000	188822000	5420	5420	5420	5420	0
77	20240906	195900	188822000	5420	5420	5420	5420	0
78	20240906	195800	188822000	5420	5420	5420	5420	0
79	20240906	195700	188822000	5420	5420	5420	5420	0
80	20240906	195600	188822000	5420	5420	5420	5420	0
81	20240906	195500	188822000	5420	5420	5420	5420	0
82	20240906	195400	188822000	5420	5420	5420	5420	0
83	20240906	195300	188822000	5420	5420	5420	5420	0
84	20240906	195200	188822000	5420	5420	5420	5420	0
85	20240906	195100	188822000	5420	5420	5420	5420	0
86	20240906	195000	188822000	5420	5420	5420	5420	0
87	20240906	194900	188822000	5420	5420	5420	5420	0
88	20240906	194800	188822000	5420	5420	5420	5420	0
89	20240906	194700	188822000	5420	5420	5420	5420	0
90	20240906	194600	188822000	5420	5420	5420	5420	0
91	20240906	194500	188822000	5420	5420	5420	5420	0
92	20240906	194400	188822000	5420	5420	5420	5420	113
93	20240906	194300	188822000	5420	5420	5420	5420	0
94	20240906	194200	188822000	5420	5420	5420	5420	0
95	20240906	194100	188822000	5420	5420	5420	5420	0
96	20240906	194000	188822000	5420	5420	5420	5420	0
97	20240906	193900	188822000	5420	5420	5420	5420	0
98	20240906	193800	188822000	5420	5420	5420	5420	0
99	20240906	193700	188822000	5420	5420	5420	5420	0
100	20240906	193600	188822000	5420	5420	5420	5420	0
101	20240906	193500	188822000	5420	5420	5420	5420	0
102	20240906	193400	188822000	5420	5420	5420	5420	0
103	20240906	193300	188822000	5420	5420	5420	5420	0
104	20240906	193200	188822000	5420	5420	5420	5420	0
105	20240906	193100	188822000	5420	5420	5420	5420	0
106	20240906	193000	188822000	5420	5420	5420	5420	0
107	20240906	192900	188822000	5420	5420	5420	5420	0
108	20240906	192800	188822000	5420	5420	5420	5420	0
109	20240906	192700	188822000	5420	5420	5420	5420	0
110	20240906	192600	188822000	5420	5420	5420	5420	0
111	20240906	192500	188822000	5420	5420	5420	5420	0
112	20240906	192400	188822000	5420	5420	5420	5420	0
113	20240906	192300	188822000	5420	5420	5420	5420	0
114	20240906	192200	188822000	5420	5420	5420	5420	0
115	20240906	192100	188822000	5420	5420	5420	5420	0
116	20240906	192000	188822000	5420	5420	5420	5420	0
117	20240906	191900	188822000	5420	5420	5420	5420	0
118	20240906	191800	188822000	5420	5420	5420	5420	0
119	20240906	191700	188822000	5420	5420	5420	5420	0
120	20240906	191600	188822000	5420	5420	5420	5420	0
121	20240906	191500	188822000	5420	5420	5420	5420	0
122	20240906	191400	188822000	5420	5420	5420	5420	113
123	20240906	191300	188822000	5420	5420	5420	5420	0
124	20240906	191200	188822000	5420	5420	5420	5420	0
125	20240906	191100	188822000	5420	5420	5420	5420	0
126	20240906	191000	188822000	5420	5420	5420	5420	0
127	20240906	190900	188822000	5420	5420	5420	5420	0
128	20240906	190800	188822000	5420	5420	5420	5420	0
129	20240906	190700	188822000	5420	5420	5420	5420	0
130	20240906	190600	188822000	5420	5420	5420	5420	0
131	20240906	190500	188822000	5420	5420	5420	5420	0
132	20240906	190400	188822000	5420	5420	5420	5420	0
133	20240906	190300	188822000	5420	5420	5420	5420	0
134	20240906	190200	188822000	5420	5420	5420	5420	0
135	20240906	190100	188822000	5420	5420	5420	5420	0
136	20240906	190000	188822000	5420	5420	5420	5420	0
137	20240906	185900	188822000	5420	5420	5420	5420	0
138	20240906	185800	188822000	5420	5420	5420	5420	0
139	20240906	185700	188822000	5420	5420	5420	5420	0
140	20240906	185600	188822000	5420	5420	5420	5420	0
141	20240906	185500	188822000	5420	5420	5420	5420	0
142	20240906	185400	188822000	5420	5420	5420	5420	0
143	20240906	185300	188822000	5420	5420	5420	5420	0
144	20240906	185200	188822000	5420	5420	5420	5420	0
145	20240906	185100	188822000	5420	5420	5420	5420	0
146	20240906	185000	188822000	5420	5420	5420	5420	0
147	20240906	184900	188822000	5420	5420	5420	5420	0
148	20240906	184800	188822000	5420	5420	5420	5420	0
149	20240906	184700	188822000	5420	5420	5420	5420	0
150	20240906	184600	188822000	5420	5420	5420	5420	0
151	20240906	184500	188822000	5420	5420	5420	5420	0
152	20240906	184400	188822000	5420	5420	5420	5420	113
153	20240906	184300	188822000	5420	5420	5420	5420	0
154	20240906	184200	188822000	5420	5420	5420	5420	0
155	20240906	184100	188822000	5420	5420	5420	5420	0
156	20240906	184000	188822000	5420	5420	5420	5420	0
157	20240906	183900	188822000	5420	5420	5420	5420	0
158	20240906	183800	188822000	5420	5420	5420	5420	0
159	20240906	183700	188822000	5420	5420	5420	5420	0
160	20240906	183600	188822000	5420	5420	5420	5420	0
161	20240906	183500	188822000	5420	5420	5420	5420	0
162	20240906	183400	188822000	5420	5420	5420	5420	0
163	20240906	183300	188822000	5420	5420	5420	5420	0
164	20240906	183200	188822000	5420	5420	5420	5420	0
165	20240906	183100	188822000	5420	5420	5420	5420	0
166	20240906	183000	188822000	5420	5420	5420	5420	0
167	20240906	182900	188822000	5420	5420	5420	5420	0
168	20240906	182800	188822000	5420	5420	5420	5420	0
169	20240906	182700	188822000	5420	5420	5420	5420	0
170	20240906	182600	188822000	5420	5420	5420	5420	0
171	20240906	182500	188822000	5420	5420	5420	5420	0
172	20240906	182400	188822000	5420	5420	5420	5420	0
173	20240906	182300	188822000	5420	5420	5420	5420	0
174	20240906	182200	188822000	5420	5420	5420	5420	0
175	20240906	182100	188822000	5420	5420	5420	5420	0
176	20240906	182000	188822000	5420	5420	5420	5420	0
177	20240906	181900	188822000	5420	5420	5420	5420	0
178	20240906	181800	188822000	5420	5420	5420	5420	0
179	20240906	181700	188822000	5420	5420	5420	5420	0
180	20240906	181600	188822000	5420	5420	5420	5420	0
181	20240906	181500	188822000	5420	5420	5420	5420	0
182	20240906	181400	188822000	5420	5420	5420	5420	113
183	20240906	181300	188822000	5420	5420	5420	5420	0
184	20240906	181200	188822000	5420	5420	5420	5420	0
185	20240906	181100	188822000	5420	5420	5420	5420	0
186	20240906	181000	188822000	5420	5420	5420	5420	0
187	20240906	180900	188822000	5420	5420	5420	5420	0
188	20240906	180800	188822000	5420	5420	5420	5420	0
189	20240906	180700	188822000	5420	5420	5420	5420	0
190	20240906	180600	188822000	5420	5420	5420	5420	0
191	20240906	180500	188822000	5420	5420	5420	5420	0
192	20240906	180400	188822000	5420	5420	5420	5420	0
193	20240906	180300	188822000	5420	5420	5420	5420	0
194	20240906	180200	188822000	5420	5420	5420	5420	0
195	20240906	180100	188822000	5420	5420	5420	5420	0
196	20240906	180000	188822000	5420	5420	5420	5420	0
197	20240906	175900	188822000	5420	5420	5420	5420	0
198	20240906	175800	188822000	5420	5420	5420	5420	0
199	20240906	175700	188822000	5420	5420	5420	5420	0
200	20240906	175600	188822000	5420	5420	5420	5420	0
201	20240906	175500	188822000	5420	5420	5420	5420	0
202	20240906	175400	188822000	5420	5420	5420	5420	0
203	20240906	175300	188822000	5420	5420	5420	5420	0
204	20240906	175200	188822000	5420	5420	5420	5420	0
205	20240906	175100	188822000	5420	5420	5420	5420	0
206	20240906	175000	188822000	5420	5420	5420	5420	0
207	20240906	174900	188822000	5420	5420	5420	5420	0
208	20240906	174800	188822000	5420	5420	5420	5420	0
209	20240906	174700	188822000	5420	5420	5420	5420	0
210	20240906	174600	188822000	5420	5420	5420	5420	0
211	20240906	174500	188822000	5420	5420	5420	5420	0
212	20240906	174400	188822000	5420	5420	5420	5420	113
213	20240906	174300	188822000	5420	5420	5420	5420	0
214	20240906	174200	188822000	5420	5420	5420	5420	0
215	20240906	174100	188822000	5420	5420	5420	5420	0
216	20240906	174000	188822000	5420	5420	5420	5420	0
217	20240906	173900	188822000	5420	5420	5420	5420	0
218	20240906	173800	188822000	5420	5420	5420	5420	0
219	20240906	173700	188822000	5420	5420	5420	5420	0
220	20240906	173600	188822000	5420	5420	5420	5420	0
221	20240906	173500	188822000	5420	5420	5420	5420	0
222	20240906	173400	188822000	5420	5420	5420	5420	0
223	20240906	173300	188822000	5420	5420	5420	5420	0
224	20240906	173200	188822000	5420	5420	5420	5420	0
225	20240906	173100	188822000	5420	5420	5420	5420	0
226	20240906	173000	188822000	5420	5420	5420	5420	0
227	20240906	172900	188822000	5420	5420	5420	5420	0
228	20240906	172800	188822000	5420	5420	5420	5420	0
229	20240906	172700	188822000	5420	5420	5420	5420	0
230	20240906	172600	188822000	5420	5420	5420	5420	0
231	20240906	172500	188822000	5420	5420	5420	5420	0
232	20240906	172400	188822000	5420	5420	5420	5420	0
233	20240906	172300	188822000	5420	5420	5420	5420	0
234	20240906	172200	188822000	5420	5420	5420	5420	0
235	20240906	172100	188822000	5420	5420	5420	5420	0
236	20240906	172000	188822000	5420	5420	5420	5420	0
237	20240906	171900	188822000	5420	5420	5420	5420	0
238	20240906	171800	188822000	5420	5420	5420	5420	0
239	20240906	171700	188822000	5420	5420	5420	5420	0
240	20240906	171600	188822000	5420	5420	5420	5420	0
241	20240906	171500	188822000	5420	5420	5420	5420	0
242	20240906	171400	188822000	5420	5420	5420	5420	113
243	20240906	171300	188822000	5420	5420	5420	5420	0
244	20240906	171200	188822000	5420	5420	5420	5420	0
245	20240906	171100	188822000	5420	5420	5420	5420	0
246	20240906	171000	188822000	5420	5420	5420	5420	0
247	20240906	170900	188822000	5420	5420	5420	5420	0
248	20240906	170800	188822000	5420	5420	5420	5420	0
249	20240906	170700	188822000	5420	5420	5420	5420	0
250	20240906	170600	188822000	5420	5420	5420	5420	0
251	20240906	170500	188822000	5420	5420	5420	5420	0
252	20240906	170400	188822000	5420	5420	5420	5420	0
253	20240906	170300	188822000	5420	5420	5420	5420	0
254	20240906	170200	188822000	5420	5420	5420	5420	0
255	20240906	170100	188822000	5420	5420	5420	5420	0
256	20240906	170000	188822000	5420	5420	5420	5420	0
257	20240906	165900	188822000	5420	5420	5420	5420	0
258	20240906	165800	188822000	5420	5420	5420	5420	0
259	20240906	165700	188822000	5420	5420	5420	5420	0
260	20240906	165600	188822000	5420	5420	5420	5420	0
261	20240906	165500	188822000	5420	5420	5420	5420	0
262	20240906	165400	188822000	5420	5420	5420	5420	0
263	20240906	165300	188822000	5420	5420	5420	5420	0
264	20240906	165200	188822000	5420	5420	5420	5420	0
265	20240906	165100	188822000	5420	5420	5420	5420	0
266	20240906	165000	188822000	5420	5420	5420	5420	0
267	20240906	164900	188822000	5420	5420	5420	5420	0
268	20240906	164800	188822000	5420	5420	5420	5420	0
269	20240906	164700	188822000	5420	5420	5420	5420	0
270	20240906	164600	188822000	5420	5420	5420	5420	0
271	20240906	164500	188822000	5420	5420	5420	5420	0
272	20240906	164400	188822000	5420	5420	5420	5420	113
273	20240906	164300	188822000	5420	5420	5420	5420	0
274	20240906	164200	188822000	5420	5420	5420	5420	0
275	20240906	164100	188822000	5420	5420	5420	5420	0
276	20240906	164000	188822000	5420	5420	5420	5420	0
277	20240906	163900	188822000	5420	5420	5420	5420	0
278	20240906	163800	188822000	5420	5420	5420	5420	0
279	20240906	163700	188822000	5420	5420	5420	5420	0
280	20240906	163600	188822000	5420	5420	5420	5420	0
281	20240906	163500	188822000	5420	5420	5420	5420	0
282	20240906	163400	188822000	5420	5420	5420	5420	0
283	20240906	163300	188822000	5420	5420	5420	5420	0
284	20240906	163200	188822000	5420	5420	5420	5420	0
285	20240906	163100	188822000	5420	5420	5420	5420	0
286	20240906	163000	188822000	5420	5420	5420	5420	0
287	20240906	162900	188822000	5420	5420	5420	5420	0
288	20240906	162800	188822000	5420	5420	5420	5420	0
289	20240906	162700	188822000	5420	5420	5420	5420	0
290	20240906	162600	188822000	5420	5420	5420	5420	0
291	20240906	162500	188822000	5420	5420	5420	5420	0
292	20240906	162400	188822000	5420	5420	5420	5420	0
293	20240906	162300	188822000	5420	5420	5420	5420	0
294	20240906	162200	188822000	5420	5420	5420	5420	0
295	20240906	162100	188822000	5420	5420	5420	5420	0
296	20240906	162000	188822000	5420	5420	5420	5420	0
297	20240906	161900	188822000	5420	5420	5420	5420	0
298	20240906	161800	188822000	5420	5420	5420	5420	0
299	20240906	161700	188822000	5420	5420	5420	5420	0
300	20240906	161600	188822000	5420	5420	5420	5420	0
301	20240906	161500	188822000	5420	5420	5420	5420	0
302	20240906	161400	188822000	5420	5420	5420	5420	113
303	20240906	161300	188822000	5420	5420	5420	5420	0
304	20240906	161200	188822000	5420	5420	5420	5420	0
305	20240906	161100	188822000	5420	5420	5420	5420	0
306	20240906	161000	188822000	5420	5420	5420	5420	0
307	20240906	160900	188822000	5420	5420	5420	5420	0
308	20240906	160800	188822000	5420	5420	5420	5420	0
309	20240906	160700	188822000	5420	5420	5420	5420	0
310	20240906	160600	188822000	5420	5420	5420	5420	0
311	20240906	160500	188822000	5420	5420	5420	5420	0
312	20240906	160400	188822000	5420	5420	5420	5420	0
313	20240906	160300	188822000	5420	5420	5420	5420	0
314	20240906	160200	188822000	5420	5420	5420	5420	0
315	20240906	160100	188822000	5420	5420	5420	5420	0
316	20240906	160000	188822000	5420	5420	5420	5420	0
317	20240906	155900	188822000	5420	5420	5420	5420	0
318	20240906	155800	188822000	5420	5420	5420	5420	0
319	20240906	155700	188822000	5420	5420	5420	5420	0
320	20240906	155600	188822000	5420	5420	5420	5420	0
321	20240906	155500	188822000	5420	5420	5420	5420	0
322	20240906	155400	188822000	5420	5420	5420	5420	0
323	20240906	155300	188822000	5420	5420	5420	5420	0
324	20240906	155200	188822000	5420	5420	5420	5420	0
325	20240906	155100	188822000	5420	5420	5420	5420	0
326	20240906	155000	188822000	5420	5420	5420	5420	0
327	20240906	154900	188822000	5420	5420	5420	5420	0
328	20240906	154800	188822000	5420	5420	5420	5420	0
329	20240906	154700	188822000	5420	5420	5420	5420	0
330	20240906	154600	188822000	5420	5420	5420	5420	0
331	20240906	154500	188822000	5420	5420	5420	5420	0
332	20240906	154400	188822000	5420	5420	5420	5420	113
333	20240906	154300	188822000	5420	5420	5420	5420	0
334	20240906	154200	188822000	5420	5420	5420	5420	0
335	20240906	154100	188822000	5420	5420	5420	5420	0
336	20240906	154000	188822000	5420	5420	5420	5420	0
337	20240906	153900	188822000	5420	5420	5420	5420	0
338	20240906	153800	188822000	5420	5420	5420	5420	0
339	20240906	153700	188822000	5420	5420	5420	5420	0
340	20240906	153600	188822000	5420	5420	5420	5420	0
341	20240906	153500	188822000	5420	5420	5420	5420	0
342	20240906	153400	188822000	5420	5420	5420	5420	0
343	20240906	153300	188822000	5420	5420	5420	5420	0
344	20240906	153200	188822000	5420	5420	5420	5420	0
345	20240906	153100	188822000	5420	5420	5420	5420	0
346	20240906	153000	188822000	5420	5420	5420	5420	113
347	20240906	152900	188209540	5420	5420	5420	5420	0
348	20240906	152800	188209540	5420	5420	5420	5420	0
349	20240906	152700	188209540	5420	5420	5420	5420	0
350	20240906	152600	188209540	5420	5420	5420	5420	0
351	20240906	152500	188209540	5420	5420	5420	5420	0
352	20240906	152400	188209540	5420	5420	5420	5420	0
353	20240906	152300	188209540	5420	5420	5420	5420	0
354	20240906	152200	188209540	5420	5420	5420	5420	0
355	20240906	152100	188209540	5420	5420	5420	5420	0
356	20240906	152000	188209540	5420	5420	5420	5420	0
357	20240906	151900	188209540	5420	5350	5550	5350	21
358	20240906	151800	188096580	5540	5380	5540	5380	9604
359	20240906	151700	135009810	5370	5370	5370	5370	0
360	20240906	151600	135009810	5370	5370	5370	5370	0
361	20240906	151500	135009810	5370	5370	5370	5370	0
362	20240906	151400	135009810	5370	5370	5370	5370	0
363	20240906	151300	135009810	5370	5370	5370	5370	0
364	20240906	151200	135009810	5370	5370	5370	5370	0
365	20240906	151100	135009810	5370	5370	5370	5370	307
366	20240906	151000	133361220	5370	5370	5370	5370	0
367	20240906	150900	133361220	5370	5370	5370	5370	0
368	20240906	150800	133361220	5370	5370	5370	5370	0
369	20240906	150700	133361220	5370	5300	5370	5270	450
370	20240906	150600	130974400	5310	5310	5310	5310	55
371	20240906	150500	130682350	5350	5350	5350	5350	0
372	20240906	150400	130682350	5350	5350	5350	5350	0
373	20240906	150300	130682350	5350	5350	5350	5350	48
374	20240906	150200	130425550	5310	5310	5310	5310	0
375	20240906	150100	130425550	5310	5310	5310	5310	0
376	20240906	150000	130425550	5310	5310	5310	5310	0
377	20240906	145900	130425550	5310	5310	5310	5310	0
378	20240906	145800	130425550	5310	5320	5360	5310	208
379	20240906	145700	129311560	5320	5320	5320	5320	80
380	20240906	145600	128885960	5360	5360	5360	5360	0
381	20240906	145500	128885960	5360	5360	5360	5360	0
382	20240906	145400	128885960	5360	5360	5360	5360	0
383	20240906	145300	128885960	5360	5360	5360	5360	0
384	20240906	145200	128885960	5360	5360	5360	5360	2
385	20240906	145100	128875240	5320	5320	5320	5320	4
386	20240906	145000	128853960	5320	5320	5320	5320	0
387	20240906	144900	128853960	5320	5320	5320	5320	1
388	20240906	144800	128848640	5300	5300	5300	5300	184
389	20240906	144700	127873440	5270	5270	5270	5270	52
390	20240906	144600	127599400	5300	5300	5300	5300	0
391	20240906	144500	127599400	5300	5300	5300	5300	0
392	20240906	144400	127599400	5300	5300	5300	5300	1
393	20240906	144300	127594100	5270	5270	5270	5270	0
394	20240906	144200	127594100	5270	5270	5270	5270	0
395	20240906	144100	127594100	5270	5280	5280	5270	179
396	20240906	144000	126649780	5300	5300	5300	5300	0
397	20240906	143900	126649780	5300	5300	5300	5300	1
398	20240906	143800	126644480	5300	5300	5300	5300	151
399	20240906	143700	125844180	5300	5270	5300	5270	82
400	20240906	143600	125409740	5270	5270	5270	5270	0
401	20240906	143500	125409740	5270	5270	5270	5270	8
402	20240906	143400	125367580	5270	5270	5270	5270	0
403	20240906	143300	125367580	5270	5270	5270	5270	0
404	20240906	143200	125367580	5270	5270	5270	5270	0
405	20240906	143100	125367580	5270	5270	5270	5270	5
406	20240906	143000	125341230	5270	5270	5270	5270	0
407	20240906	142900	125341230	5270	5270	5270	5270	0
408	20240906	142800	125341230	5270	5270	5270	5270	0
409	20240906	142700	125341230	5270	5270	5270	5270	14
410	20240906	142600	125267450	5270	5270	5270	5270	0
411	20240906	142500	125267450	5270	5270	5270	5270	0
412	20240906	142400	125267450	5270	5260	5270	5260	29
413	20240906	142300	125114860	5270	5270	5270	5270	0
414	20240906	142200	125114860	5270	5270	5270	5270	0
415	20240906	142100	125114860	5270	5270	5270	5270	5
416	20240906	142000	125088510	5270	5270	5270	5270	53
417	20240906	141900	124809200	5270	5270	5270	5270	0
418	20240906	141800	124809200	5270	5280	5280	5270	167
419	20240906	141700	123929010	5280	5280	5280	5280	0
420	20240906	141600	123929010	5280	5280	5280	5280	0
421	20240906	141500	123929010	5280	5300	5300	5280	168
422	20240906	141400	123040490	5360	5360	5360	5360	0
423	20240906	141300	123040490	5360	5360	5360	5360	0
424	20240906	141200	123040490	5360	5360	5360	5360	0
425	20240906	141100	123040490	5360	5360	5360	5360	0
426	20240906	141000	123040490	5360	5360	5360	5360	0
427	20240906	140900	123040490	5360	5360	5360	5360	0
428	20240906	140800	123040490	5360	5360	5360	5360	1
429	20240906	140700	123035130	5320	5320	5320	5320	0
430	20240906	140600	123035130	5320	5320	5320	5320	0
431	20240906	140500	123035130	5320	5320	5320	5320	0
432	20240906	140400	123035130	5320	5320	5320	5320	0
433	20240906	140300	123035130	5320	5320	5320	5320	0
434	20240906	140200	123035130	5320	5320	5320	5320	51
435	20240906	140100	122763810	5370	5370	5370	5370	0
436	20240906	140000	122763810	5370	5370	5370	5370	0
437	20240906	135900	122763810	5370	5370	5370	5370	0
438	20240906	135800	122763810	5370	5370	5370	5370	0
439	20240906	135700	122763810	5370	5370	5370	5370	0
440	20240906	135600	122763810	5370	5370	5370	5370	10
441	20240906	135500	122710110	5370	5370	5370	5370	0
442	20240906	135400	122710110	5370	5370	5370	5370	64
443	20240906	135300	122366430	5380	5380	5380	5380	0
444	20240906	135200	122366430	5380	5320	5380	5320	447
445	20240906	135100	119988330	5310	5310	5310	5310	0
446	20240906	135000	119988330	5310	5310	5310	5310	104
447	20240906	134900	119436090	5280	5280	5280	5280	0
448	20240906	134800	119436090	5280	5280	5280	5280	0
449	20240906	134700	119436090	5280	5280	5280	5280	0
450	20240906	134600	119436090	5280	5280	5280	5280	0
451	20240906	134500	119436090	5280	5280	5280	5280	0
452	20240906	134400	119436090	5280	5280	5280	5280	0
453	20240906	134300	119436090	5280	5280	5280	5280	5
454	20240906	134200	119409690	5280	5280	5280	5280	0
455	20240906	134100	119409690	5280	5280	5280	5280	0
456	20240906	134000	119409690	5280	5280	5280	5280	0
457	20240906	133900	119409690	5280	5280	5280	5280	245
458	20240906	133800	118116090	5290	5290	5290	5290	0
459	20240906	133700	118116090	5290	5300	5300	5290	131
460	20240906	133600	117423000	5300	5300	5300	5300	0
461	20240906	133500	117423000	5300	5300	5300	5300	0
462	20240906	133400	117423000	5300	5300	5300	5300	0
463	20240906	133300	117423000	5300	5300	5300	5300	0
464	20240906	133200	117423000	5300	5300	5300	5300	0
465	20240906	133100	117423000	5300	5300	5300	5300	0
466	20240906	133000	117423000	5300	5300	5300	5300	0
467	20240906	132900	117423000	5300	5300	5300	5300	0
468	20240906	132800	117423000	5300	5300	5300	5300	0
469	20240906	132700	117423000	5300	5300	5300	5300	0
470	20240906	132600	117423000	5300	5300	5300	5300	0
471	20240906	132500	117423000	5300	5300	5300	5300	0
472	20240906	132400	117423000	5300	5300	5300	5300	0
473	20240906	132300	117423000	5300	5300	5300	5300	14
474	20240906	132200	117348800	5320	5320	5320	5320	0
475	20240906	132100	117348800	5320	5320	5320	5320	0
476	20240906	132000	117348800	5320	5320	5320	5320	0
477	20240906	131900	117348800	5320	5320	5320	5320	0
478	20240906	131800	117348800	5320	5320	5320	5320	1
479	20240906	131700	117343480	5280	5280	5280	5280	0
480	20240906	131600	117343480	5280	5280	5280	5280	0
481	20240906	131500	117343480	5280	5290	5290	5280	144
482	20240906	131400	116582160	5320	5320	5320	5320	0
483	20240906	131300	116582160	5320	5320	5320	5320	0
484	20240906	131200	116582160	5320	5320	5320	5320	0
485	20240906	131100	116582160	5320	5320	5320	5320	0
486	20240906	131000	116582160	5320	5320	5320	5320	0
487	20240906	130900	116582160	5320	5320	5320	5320	0
488	20240906	130800	116582160	5320	5320	5320	5320	0
489	20240906	130700	116582160	5320	5320	5320	5320	0
490	20240906	130600	116582160	5320	5320	5320	5320	0
491	20240906	130500	116582160	5320	5320	5320	5320	0
492	20240906	130400	116582160	5320	5320	5320	5320	0
493	20240906	130300	116582160	5320	5320	5320	5320	0
494	20240906	130200	116582160	5320	5320	5320	5320	0
495	20240906	130100	116582160	5320	5320	5320	5320	0
496	20240906	130000	116582160	5320	5320	5320	5320	0
497	20240906	125900	116582160	5320	5320	5320	5320	2
498	20240906	125800	116571520	5320	5320	5320	5320	1
499	20240906	125700	116566200	5290	5290	5290	5290	0
500	20240906	125600	116566200	5290	5290	5290	5290	0
501	20240906	125500	116566200	5290	5290	5290	5290	0
502	20240906	125400	116566200	5290	5290	5290	5290	0
503	20240906	125300	116566200	5290	5300	5300	5290	242
504	20240906	125200	115283830	5300	5300	5300	5300	0
505	20240906	125100	115283830	5300	5310	5310	5300	83
506	20240906	125000	114843170	5300	5300	5300	5300	0
507	20240906	124900	114843170	5300	5300	5300	5300	0
508	20240906	124800	114843170	5300	5300	5300	5300	0
509	20240906	124700	114843170	5300	5300	5300	5300	0
510	20240906	124600	114843170	5300	5300	5300	5300	0
511	20240906	124500	114843170	5300	5300	5300	5300	0
512	20240906	124400	114843170	5300	5300	5300	5300	0
513	20240906	124300	114843170	5300	5300	5300	5300	0
514	20240906	124200	114843170	5300	5300	5300	5300	0
515	20240906	124100	114843170	5300	5300	5300	5300	0
516	20240906	124000	114843170	5300	5300	5300	5300	0
517	20240906	123900	114843170	5300	5300	5300	5300	0
518	20240906	123800	114843170	5300	5300	5300	5300	0
519	20240906	123700	114843170	5300	5300	5300	5300	0
520	20240906	123600	114843170	5300	5300	5300	5300	0
521	20240906	123500	114843170	5300	5300	5300	5300	0
522	20240906	123400	114843170	5300	5300	5300	5300	0
523	20240906	123300	114843170	5300	5300	5300	5300	0
524	20240906	123200	114843170	5300	5300	5300	5300	0
525	20240906	123100	114843170	5300	5300	5300	5300	0
526	20240906	123000	114843170	5300	5300	5300	5300	0
527	20240906	122900	114843170	5300	5300	5300	5300	0
528	20240906	122800	114843170	5300	5300	5300	5300	0
529	20240906	122700	114843170	5300	5300	5300	5300	0
530	20240906	122600	114843170	5300	5300	5300	5300	0
531	20240906	122500	114843170	5300	5300	5300	5300	0
532	20240906	122400	114843170	5300	5300	5300	5300	1
533	20240906	122300	114837870	5300	5300	5300	5300	0
534	20240906	122200	114837870	5300	5300	5300	5300	0
535	20240906	122100	114837870	5300	5300	5300	5300	0
536	20240906	122000	114837870	5300	5300	5300	5300	0
537	20240906	121900	114837870	5300	5300	5300	5300	0
538	20240906	121800	114837870	5300	5300	5300	5300	0
539	20240906	121700	114837870	5300	5300	5300	5300	42
540	20240906	121600	114615270	5300	5300	5300	5300	0
541	20240906	121500	114615270	5300	5300	5300	5300	0
542	20240906	121400	114615270	5300	5300	5300	5300	0
543	20240906	121300	114615270	5300	5300	5300	5300	0
544	20240906	121200	114615270	5300	5300	5300	5300	0
545	20240906	121100	114615270	5300	5300	5300	5300	646
546	20240906	121000	111191470	5300	5300	5300	5300	0
547	20240906	120900	111191470	5300	5300	5300	5300	0
548	20240906	120800	111191470	5300	5280	5300	5280	2
549	20240906	120700	111180890	5300	5300	5300	5300	2
550	20240906	120600	111170290	5300	5300	5300	5300	0
551	20240906	120500	111170290	5300	5300	5300	5300	0
552	20240906	120400	111170290	5300	5300	5300	5300	0
553	20240906	120300	111170290	5300	5300	5300	5300	0
554	20240906	120200	111170290	5300	5300	5300	5300	18
555	20240906	120100	111074890	5300	5300	5300	5300	0
556	20240906	120000	111074890	5300	5300	5300	5300	0
557	20240906	115900	111074890	5300	5300	5300	5300	0
558	20240906	115800	111074890	5300	5300	5300	5300	9
559	20240906	115700	111027190	5300	5300	5300	5300	0
560	20240906	115600	111027190	5300	5300	5300	5300	0
561	20240906	115500	111027190	5300	5300	5300	5300	0
562	20240906	115400	111027190	5300	5300	5300	5300	0
563	20240906	115300	111027190	5300	5300	5300	5300	0
564	20240906	115200	111027190	5300	5300	5300	5300	0
565	20240906	115100	111027190	5300	5300	5300	5300	0
566	20240906	115000	111027190	5300	5300	5300	5300	0
567	20240906	114900	111027190	5300	5300	5300	5300	0
568	20240906	114800	111027190	5300	5300	5300	5300	0
569	20240906	114700	111027190	5300	5300	5300	5300	0
570	20240906	114600	111027190	5300	5300	5300	5300	0
571	20240906	114500	111027190	5300	5300	5300	5300	0
572	20240906	114400	111027190	5300	5300	5300	5300	0
573	20240906	114300	111027190	5300	5300	5300	5300	0
574	20240906	114200	111027190	5300	5300	5300	5300	0
575	20240906	114100	111027190	5300	5300	5300	5300	0
576	20240906	114000	111027190	5300	5300	5300	5300	1
577	20240906	113900	111021890	5300	5300	5300	5300	0
578	20240906	113800	111021890	5300	5300	5300	5300	0
579	20240906	113700	111021890	5300	5300	5300	5300	0
580	20240906	113600	111021890	5300	5270	5300	5270	743
581	20240906	113500	107086210	5300	5300	5300	5300	0
582	20240906	113400	107086210	5300	5300	5300	5300	2
583	20240906	113300	107075610	5280	5280	5280	5280	0
584	20240906	113200	107075610	5280	5280	5280	5280	0
585	20240906	113100	107075610	5280	5280	5280	5280	199
586	20240906	113000	106024890	5280	5280	5280	5280	0
587	20240906	112900	106024890	5280	5280	5280	5280	0
588	20240906	112800	106024890	5280	5280	5280	5280	0
589	20240906	112700	106024890	5280	5280	5280	5280	0
590	20240906	112600	106024890	5280	5280	5280	5280	0
591	20240906	112500	106024890	5280	5280	5280	5280	0
592	20240906	112400	106024890	5280	5280	5280	5280	14
593	20240906	112300	105950970	5270	5270	5270	5270	0
594	20240906	112200	105950970	5270	5270	5270	5270	29
595	20240906	112100	105798140	5260	5260	5260	5260	100
596	20240906	112000	105272140	5280	5280	5280	5280	0
597	20240906	111900	105272140	5280	5280	5280	5280	1
598	20240906	111800	105266860	5220	5280	5280	5220	2528
599	20240906	111700	92036870	5290	5290	5290	5290	0
600	20240906	111600	92036870	5290	5290	5290	5290	0
601	20240906	111500	92036870	5290	5290	5290	5290	0
602	20240906	111400	92036870	5290	5290	5290	5290	0
603	20240906	111300	92036870	5290	5290	5290	5290	27
604	20240906	111200	91894040	5350	5350	5350	5350	0
605	20240906	111100	91894040	5350	5350	5350	5350	0
606	20240906	111000	91894040	5350	5350	5350	5350	0
607	20240906	110900	91894040	5350	5350	5350	5350	0
608	20240906	110800	91894040	5350	5350	5350	5350	0
609	20240906	110700	91894040	5350	5350	5350	5350	0
610	20240906	110600	91894040	5350	5350	5350	5350	0
611	20240906	110500	91894040	5350	5350	5350	5350	0
612	20240906	110400	91894040	5350	5350	5350	5350	0
613	20240906	110300	91894040	5350	5350	5350	5350	1
614	20240906	110200	91888690	5270	5270	5270	5270	0
615	20240906	110100	91888690	5270	5270	5270	5270	0
616	20240906	110000	91888690	5270	5270	5270	5270	0
617	20240906	105900	91888690	5270	5300	5300	5270	130
618	20240906	105800	91199740	5300	5300	5300	5300	115
619	20240906	105700	90590240	5300	5320	5320	5300	171
620	20240906	105600	89683350	5320	5320	5320	5320	0
621	20240906	105500	89683350	5320	5320	5320	5320	1
622	20240906	105400	89678030	5380	5380	5380	5380	0
623	20240906	105300	89678030	5380	5380	5380	5380	0
624	20240906	105200	89678030	5380	5380	5380	5380	0
625	20240906	105100	89678030	5380	5380	5380	5380	0
626	20240906	105000	89678030	5380	5380	5380	5380	0
627	20240906	104900	89678030	5380	5340	5380	5340	6
628	20240906	104800	89645830	5350	5350	5350	5350	0
629	20240906	104700	89645830	5350	5350	5350	5350	0
630	20240906	104600	89645830	5350	5350	5350	5350	0
631	20240906	104500	89645830	5350	5350	5350	5350	0
632	20240906	104400	89645830	5350	5350	5350	5350	0
633	20240906	104300	89645830	5350	5350	5350	5350	0
634	20240906	104200	89645830	5350	5350	5350	5350	0
635	20240906	104100	89645830	5350	5350	5350	5350	0
636	20240906	104000	89645830	5350	5350	5350	5350	1
637	20240906	103900	89640480	5370	5370	5370	5370	0
638	20240906	103800	89640480	5370	5370	5370	5370	0
639	20240906	103700	89640480	5370	5370	5370	5370	0
640	20240906	103600	89640480	5370	5370	5370	5370	0
641	20240906	103500	89640480	5370	5370	5370	5370	1
642	20240906	103400	89635110	5270	5270	5270	5270	1
643	20240906	103300	89629840	5370	5370	5370	5370	0
644	20240906	103200	89629840	5370	5370	5370	5370	0
645	20240906	103100	89629840	5370	5370	5370	5370	0
646	20240906	103000	89629840	5370	5370	5370	5370	0
647	20240906	102900	89629840	5370	5370	5370	5370	0
648	20240906	102800	89629840	5370	5370	5370	5370	1
649	20240906	102700	89624470	5260	5310	5310	5260	600
650	20240906	102600	86457860	5370	5370	5370	5370	0
651	20240906	102500	86457860	5370	5370	5370	5370	100
652	20240906	102400	85920860	5370	5370	5370	5370	0
653	20240906	102300	85920860	5370	5370	5370	5370	1
654	20240906	102200	85915490	5300	5300	5300	5300	0
655	20240906	102100	85915490	5300	5300	5300	5300	0
656	20240906	102000	85915490	5300	5350	5350	5300	2
657	20240906	101900	85904840	5300	5300	5300	5300	0
658	20240906	101800	85904840	5300	5300	5300	5300	200
659	20240906	101700	84844840	5370	5300	5370	5300	2
660	20240906	101600	84834170	5300	5300	5300	5300	109
661	20240906	101500	84256470	5300	5300	5300	5300	192
662	20240906	101400	83238870	5300	5300	5300	5300	892
663	20240906	101300	78511270	5300	5270	5300	5270	1154
664	20240906	101200	72410490	5270	5270	5270	5270	0
665	20240906	101100	72410490	5270	5300	5300	5270	201
666	20240906	101000	71351190	5280	5280	5280	5280	0
667	20240906	100900	71351190	5280	5280	5280	5280	132
668	20240906	100800	70654230	5290	5290	5290	5290	10
669	20240906	100700	70601330	5300	5300	5300	5300	0
670	20240906	100600	70601330	5300	5300	5300	5300	80
671	20240906	100500	70177330	5300	5300	5300	5300	0
672	20240906	100400	70177330	5300	5300	5300	5300	0
673	20240906	100300	70177330	5300	5300	5300	5300	0
674	20240906	100200	70177330	5300	5280	5300	5280	52
675	20240906	100100	69902750	5290	5300	5300	5290	38
676	20240906	100000	69701360	5310	5280	5310	5280	2
677	20240906	095900	69690770	5290	5310	5310	5290	310
678	20240906	095800	68047020	5320	5320	5320	5320	7
679	20240906	095700	68009780	5320	5340	5340	5320	83
680	20240906	095600	67567240	5340	5340	5340	5340	20
681	20240906	095500	67460440	5340	5340	5340	5340	1
682	20240906	095400	67455100	5320	5340	5340	5320	11
683	20240906	095300	67396380	5340	5340	5340	5340	395
684	20240906	095200	65287080	5320	5330	5330	5320	122
685	20240906	095100	64637810	5340	5340	5340	5340	11
686	20240906	095000	64579070	5350	5340	5350	5340	176
687	20240906	094900	63638870	5370	5370	5370	5370	15
688	20240906	094800	63558320	5370	5370	5370	5370	30
689	20240906	094700	63397220	5370	5370	5370	5370	0
690	20240906	094600	63397220	5370	5390	5390	5360	320
691	20240906	094500	61677920	5390	5340	5390	5340	116
692	20240906	094400	61053480	5350	5340	5510	5340	17
693	20240906	094300	60962390	5530	5260	5530	5260	707
694	20240906	094200	57232740	5260	5280	5280	5250	1104
695	20240906	094100	51426410	5320	5240	5320	5240	180
696	20240906	094000	50472110	5240	5320	5320	5170	6076
697	20240906	093900	18690300	5350	5350	5350	5350	20
698	20240906	093800	18583300	5350	5350	5350	5350	12
699	20240906	093700	18519100	5350	5380	5380	5350	110
700	20240906	093600	17927770	5390	5390	5390	5390	0
701	20240906	093500	17927770	5390	5390	5390	5390	40
702	20240906	093400	17712170	5390	5390	5390	5390	21
703	20240906	093300	17598980	5390	5430	5430	5390	762
704	20240906	093200	13480510	5440	5440	5440	5440	0
705	20240906	093100	13480510	5440	5440	5440	5440	4
706	20240906	093000	13458750	5440	5440	5440	5440	0
707	20240906	092900	13458750	5440	5440	5440	5440	43
708	20240906	092800	13224830	5440	5440	5440	5440	141
709	20240906	092700	12457790	5440	5510	5510	5440	221
710	20240906	092600	11252910	5510	5510	5510	5510	0
711	20240906	092500	11252910	5510	5470	5510	5470	51
712	20240906	092400	10973900	5500	5500	5500	5500	0
713	20240906	092300	10973900	5500	5490	5500	5490	150
714	20240906	092200	10149400	5490	5450	5490	5450	120
715	20240906	092100	9491400	5500	5500	5500	5500	1
716	20240906	092000	9485900	5450	5470	5470	5450	263
717	20240906	091900	8050180	5470	5470	5470	5470	37
718	20240906	091800	7847790	5470	5470	5470	5470	0
719	20240906	091700	7847790	5470	5470	5470	5470	15
720	20240906	091600	7765740	5500	5500	5500	5500	200
721	20240906	091500	6665740	5500	5500	5500	5500	0
722	20240906	091400	6665740	5500	5500	5500	5500	0
723	20240906	091300	6665740	5500	5510	5510	5500	100
724	20240906	091200	6115240	5510	5490	5510	5480	11
725	20240906	091100	6054880	5500	5500	5500	5500	0
726	20240906	091000	6054880	5500	5510	5510	5500	460
727	20240906	090900	3524780	5520	5550	5550	5510	492
728	20240906	090800	806200	5560	5560	5560	5560	0
729	20240906	090700	806200	5560	5560	5560	5560	0
730	20240906	090600	806200	5560	5560	5560	5560	0
731	20240906	090500	806200	5560	5560	5560	5560	0
732	20240906	090400	806200	5560	5560	5560	5560	0
733	20240906	090300	806200	5560	5560	5560	5560	0
734	20240906	090200	806200	5560	5560	5560	5560	133
735	20240906	090100	66720	5560	5560	5560	5560	0
736	20240906	090000	66720	5560	5560	5560	5560	12