KissMeData/144960/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202000	527634195	5040	5040	5040	5040	3187
3	20240910	201900	527634195	5040	5040	5040	5040	0
4	20240910	201800	527634195	5040	5040	5040	5040	0
5	20240910	201700	527634195	5040	5040	5040	5040	0
6	20240910	201600	527634195	5040	5040	5040	5040	0
7	20240910	201500	527634195	5040	5040	5040	5040	0
8	20240910	201400	527634195	5040	5040	5040	5040	0
9	20240910	201300	527634195	5040	5040	5040	5040	0
10	20240910	201200	527634195	5040	5040	5040	5040	0
11	20240910	201100	527634195	5040	5040	5040	5040	0
12	20240910	201000	527634195	5040	5040	5040	5040	0
13	20240910	200900	527634195	5040	5040	5040	5040	0
14	20240910	200800	527634195	5040	5040	5040	5040	0
15	20240910	200700	527634195	5040	5040	5040	5040	0
16	20240910	200600	527634195	5040	5040	5040	5040	0
17	20240910	200500	527634195	5040	5040	5040	5040	0
18	20240910	200400	527634195	5040	5040	5040	5040	0
19	20240910	200300	527634195	5040	5040	5040	5040	0
20	20240910	200200	527634195	5040	5040	5040	5040	0
21	20240910	200100	527634195	5040	5040	5040	5040	0
22	20240910	200000	527634195	5040	5040	5040	5040	0
23	20240910	195900	527634195	5040	5040	5040	5040	0
24	20240910	195800	527634195	5040	5040	5040	5040	0
25	20240910	195700	527634195	5040	5040	5040	5040	0
26	20240910	195600	527634195	5040	5040	5040	5040	0
27	20240910	195500	527634195	5040	5040	5040	5040	0
28	20240910	195400	527634195	5040	5040	5040	5040	0
29	20240910	195300	527634195	5040	5040	5040	5040	0
30	20240910	195200	527634195	5040	5040	5040	5040	0
31	20240910	195100	527634195	5040	5040	5040	5040	0
32	20240910	195000	527634195	5040	5040	5040	5040	3187
33	20240910	194900	527634195	5040	5040	5040	5040	0
34	20240910	194800	527634195	5040	5040	5040	5040	0
35	20240910	194700	527634195	5040	5040	5040	5040	0
36	20240910	194600	527634195	5040	5040	5040	5040	0
37	20240910	194500	527634195	5040	5040	5040	5040	0
38	20240910	194400	527634195	5040	5040	5040	5040	0
39	20240910	194300	527634195	5040	5040	5040	5040	0
40	20240910	194200	527634195	5040	5040	5040	5040	0
41	20240910	194100	527634195	5040	5040	5040	5040	0
42	20240910	194000	527634195	5040	5040	5040	5040	0
43	20240910	193900	527634195	5040	5040	5040	5040	0
44	20240910	193800	527634195	5040	5040	5040	5040	0
45	20240910	193700	527634195	5040	5040	5040	5040	0
46	20240910	193600	527634195	5040	5040	5040	5040	0
47	20240910	193500	527634195	5040	5040	5040	5040	0
48	20240910	193400	527634195	5040	5040	5040	5040	0
49	20240910	193300	527634195	5040	5040	5040	5040	0
50	20240910	193200	527634195	5040	5040	5040	5040	0
51	20240910	193100	527634195	5040	5040	5040	5040	0
52	20240910	193000	527634195	5040	5040	5040	5040	0
53	20240910	192900	527634195	5040	5040	5040	5040	0
54	20240910	192800	527634195	5040	5040	5040	5040	0
55	20240910	192700	527634195	5040	5040	5040	5040	0
56	20240910	192600	527634195	5040	5040	5040	5040	0
57	20240910	192500	527634195	5040	5040	5040	5040	0
58	20240910	192400	527634195	5040	5040	5040	5040	0
59	20240910	192300	527634195	5040	5040	5040	5040	0
60	20240910	192200	527634195	5040	5040	5040	5040	0
61	20240910	192100	527634195	5040	5040	5040	5040	0
62	20240910	192000	527634195	5040	5040	5040	5040	3187
63	20240910	191900	527634195	5040	5040	5040	5040	0
64	20240910	191800	527634195	5040	5040	5040	5040	0
65	20240910	191700	527634195	5040	5040	5040	5040	0
66	20240910	191600	527634195	5040	5040	5040	5040	0
67	20240910	191500	527634195	5040	5040	5040	5040	0
68	20240910	191400	527634195	5040	5040	5040	5040	0
69	20240910	191300	527634195	5040	5040	5040	5040	0
70	20240910	191200	527634195	5040	5040	5040	5040	0
71	20240910	191100	527634195	5040	5040	5040	5040	0
72	20240910	191000	527634195	5040	5040	5040	5040	0
73	20240910	190900	527634195	5040	5040	5040	5040	0
74	20240910	190800	527634195	5040	5040	5040	5040	0
75	20240910	190700	527634195	5040	5040	5040	5040	0
76	20240910	190600	527634195	5040	5040	5040	5040	0
77	20240910	190500	527634195	5040	5040	5040	5040	0
78	20240910	190400	527634195	5040	5040	5040	5040	0
79	20240910	190300	527634195	5040	5040	5040	5040	0
80	20240910	190200	527634195	5040	5040	5040	5040	0
81	20240910	190100	527634195	5040	5040	5040	5040	0
82	20240910	190000	527634195	5040	5040	5040	5040	0
83	20240910	185900	527634195	5040	5040	5040	5040	0
84	20240910	185800	527634195	5040	5040	5040	5040	0
85	20240910	185700	527634195	5040	5040	5040	5040	0
86	20240910	185600	527634195	5040	5040	5040	5040	0
87	20240910	185500	527634195	5040	5040	5040	5040	0
88	20240910	185400	527634195	5040	5040	5040	5040	0
89	20240910	185300	527634195	5040	5040	5040	5040	0
90	20240910	185200	527634195	5040	5040	5040	5040	0
91	20240910	185100	527634195	5040	5040	5040	5040	0
92	20240910	185000	527634195	5040	5040	5040	5040	3187
93	20240910	184900	527634195	5040	5040	5040	5040	0
94	20240910	184800	527634195	5040	5040	5040	5040	0
95	20240910	184700	527634195	5040	5040	5040	5040	0
96	20240910	184600	527634195	5040	5040	5040	5040	0
97	20240910	184500	527634195	5040	5040	5040	5040	0
98	20240910	184400	527634195	5040	5040	5040	5040	0
99	20240910	184300	527634195	5040	5040	5040	5040	0
100	20240910	184200	527634195	5040	5040	5040	5040	0
101	20240910	184100	527634195	5040	5040	5040	5040	0
102	20240910	184000	527634195	5040	5040	5040	5040	0
103	20240910	183900	527634195	5040	5040	5040	5040	0
104	20240910	183800	527634195	5040	5040	5040	5040	0
105	20240910	183700	527634195	5040	5040	5040	5040	0
106	20240910	183600	527634195	5040	5040	5040	5040	0
107	20240910	183500	527634195	5040	5040	5040	5040	0
108	20240910	183400	527634195	5040	5040	5040	5040	0
109	20240910	183300	527634195	5040	5040	5040	5040	0
110	20240910	183200	527634195	5040	5040	5040	5040	0
111	20240910	183100	527634195	5040	5040	5040	5040	0
112	20240910	183000	527634195	5040	5040	5040	5040	0
113	20240910	182900	527634195	5040	5040	5040	5040	0
114	20240910	182800	527634195	5040	5040	5040	5040	0
115	20240910	182700	527634195	5040	5040	5040	5040	0
116	20240910	182600	527634195	5040	5040	5040	5040	0
117	20240910	182500	527634195	5040	5040	5040	5040	0
118	20240910	182400	527634195	5040	5040	5040	5040	0
119	20240910	182300	527634195	5040	5040	5040	5040	0
120	20240910	182200	527634195	5040	5040	5040	5040	0
121	20240910	182100	527634195	5040	5040	5040	5040	0
122	20240910	182000	527634195	5040	5040	5040	5040	3187
123	20240910	181900	527634195	5040	5040	5040	5040	0
124	20240910	181800	527634195	5040	5040	5040	5040	0
125	20240910	181700	527634195	5040	5040	5040	5040	0
126	20240910	181600	527634195	5040	5040	5040	5040	0
127	20240910	181500	527634195	5040	5040	5040	5040	0
128	20240910	181400	527634195	5040	5040	5040	5040	0
129	20240910	181300	527634195	5040	5040	5040	5040	0
130	20240910	181200	527634195	5040	5040	5040	5040	0
131	20240910	181100	527634195	5040	5040	5040	5040	0
132	20240910	181000	527634195	5040	5040	5040	5040	0
133	20240910	180900	527634195	5040	5040	5040	5040	0
134	20240910	180800	527634195	5040	5040	5040	5040	0
135	20240910	180700	527634195	5040	5040	5040	5040	0
136	20240910	180600	527634195	5040	5040	5040	5040	0
137	20240910	180500	527634195	5040	5040	5040	5040	0
138	20240910	180400	527634195	5040	5040	5040	5040	0
139	20240910	180300	527634195	5040	5040	5040	5040	0
140	20240910	180200	527634195	5040	5040	5040	5040	0
141	20240910	180100	527634195	5040	5040	5040	5040	0
142	20240910	180000	527634195	5040	5040	5040	5040	0
143	20240910	175900	527634195	5040	5040	5040	5040	0
144	20240910	175800	527634195	5040	5040	5040	5040	0
145	20240910	175700	527634195	5040	5040	5040	5040	0
146	20240910	175600	527634195	5040	5040	5040	5040	0
147	20240910	175500	527634195	5040	5040	5040	5040	0
148	20240910	175400	527634195	5040	5040	5040	5040	0
149	20240910	175300	527634195	5040	5040	5040	5040	0
150	20240910	175200	527634195	5040	5040	5040	5040	0
151	20240910	175100	527634195	5040	5040	5040	5040	0
152	20240910	175000	527634195	5040	5040	5040	5040	3187
153	20240910	174900	527634195	5040	5040	5040	5040	0
154	20240910	174800	527634195	5040	5040	5040	5040	0
155	20240910	174700	527634195	5040	5040	5040	5040	0
156	20240910	174600	527634195	5040	5040	5040	5040	0
157	20240910	174500	527634195	5040	5040	5040	5040	0
158	20240910	174400	527634195	5040	5040	5040	5040	0
159	20240910	174300	527634195	5040	5040	5040	5040	0
160	20240910	174200	527634195	5040	5040	5040	5040	0
161	20240910	174100	527634195	5040	5040	5040	5040	0
162	20240910	174000	527634195	5040	5040	5040	5040	0
163	20240910	173900	527634195	5040	5040	5040	5040	0
164	20240910	173800	527634195	5040	5040	5040	5040	0
165	20240910	173700	527634195	5040	5040	5040	5040	0
166	20240910	173600	527634195	5040	5040	5040	5040	0
167	20240910	173500	527634195	5040	5040	5040	5040	0
168	20240910	173400	527634195	5040	5040	5040	5040	0
169	20240910	173300	527634195	5040	5040	5040	5040	0
170	20240910	173200	527634195	5040	5040	5040	5040	0
171	20240910	173100	527634195	5040	5040	5040	5040	0
172	20240910	173000	527634195	5040	5040	5040	5040	0
173	20240910	172900	527634195	5040	5040	5040	5040	0
174	20240910	172800	527634195	5040	5040	5040	5040	0
175	20240910	172700	527634195	5040	5040	5040	5040	0
176	20240910	172600	527634195	5040	5040	5040	5040	0
177	20240910	172500	527634195	5040	5040	5040	5040	0
178	20240910	172400	527634195	5040	5040	5040	5040	0
179	20240910	172300	527634195	5040	5040	5040	5040	0
180	20240910	172200	527634195	5040	5040	5040	5040	0
181	20240910	172100	527634195	5040	5040	5040	5040	0
182	20240910	172000	527634195	5040	5040	5040	5040	3187
183	20240910	171900	527634195	5040	5040	5040	5040	0
184	20240910	171800	527634195	5040	5040	5040	5040	0
185	20240910	171700	527634195	5040	5040	5040	5040	0
186	20240910	171600	527634195	5040	5040	5040	5040	0
187	20240910	171500	527634195	5040	5040	5040	5040	0
188	20240910	171400	527634195	5040	5040	5040	5040	0
189	20240910	171300	527634195	5040	5040	5040	5040	0
190	20240910	171200	527634195	5040	5040	5040	5040	0
191	20240910	171100	527634195	5040	5040	5040	5040	0
192	20240910	171000	527634195	5040	5040	5040	5040	0
193	20240910	170900	527634195	5040	5040	5040	5040	0
194	20240910	170800	527634195	5040	5040	5040	5040	0
195	20240910	170700	527634195	5040	5040	5040	5040	0
196	20240910	170600	527634195	5040	5040	5040	5040	0
197	20240910	170500	527634195	5040	5040	5040	5040	0
198	20240910	170400	527634195	5040	5040	5040	5040	0
199	20240910	170300	527634195	5040	5040	5040	5040	0
200	20240910	170200	527634195	5040	5040	5040	5040	0
201	20240910	170100	527634195	5040	5040	5040	5040	0
202	20240910	170000	527634195	5040	5040	5040	5040	0
203	20240910	165900	527634195	5040	5040	5040	5040	0
204	20240910	165800	527634195	5040	5040	5040	5040	0
205	20240910	165700	527634195	5040	5040	5040	5040	0
206	20240910	165600	527634195	5040	5040	5040	5040	0
207	20240910	165500	527634195	5040	5040	5040	5040	0
208	20240910	165400	527634195	5040	5040	5040	5040	0
209	20240910	165300	527634195	5040	5040	5040	5040	0
210	20240910	165200	527634195	5040	5040	5040	5040	0
211	20240910	165100	527634195	5040	5040	5040	5040	0
212	20240910	165000	527634195	5040	5040	5040	5040	3187
213	20240910	164900	527634195	5040	5040	5040	5040	0
214	20240910	164800	527634195	5040	5040	5040	5040	0
215	20240910	164700	527634195	5040	5040	5040	5040	0
216	20240910	164600	527634195	5040	5040	5040	5040	0
217	20240910	164500	527634195	5040	5040	5040	5040	0
218	20240910	164400	527634195	5040	5040	5040	5040	0
219	20240910	164300	527634195	5040	5040	5040	5040	0
220	20240910	164200	527634195	5040	5040	5040	5040	0
221	20240910	164100	527634195	5040	5040	5040	5040	0
222	20240910	164000	527634195	5040	5040	5040	5040	0
223	20240910	163900	527634195	5040	5040	5040	5040	0
224	20240910	163800	527634195	5040	5040	5040	5040	0
225	20240910	163700	527634195	5040	5040	5040	5040	0
226	20240910	163600	527634195	5040	5040	5040	5040	0
227	20240910	163500	527634195	5040	5040	5040	5040	0
228	20240910	163400	527634195	5040	5040	5040	5040	0
229	20240910	163300	527634195	5040	5040	5040	5040	0
230	20240910	163200	527634195	5040	5040	5040	5040	0
231	20240910	163100	527634195	5040	5040	5040	5040	0
232	20240910	163000	527634195	5040	5040	5040	5040	0
233	20240910	162900	527634195	5040	5040	5040	5040	0
234	20240910	162800	527634195	5040	5040	5040	5040	0
235	20240910	162700	527634195	5040	5040	5040	5040	0
236	20240910	162600	527634195	5040	5040	5040	5040	0
237	20240910	162500	527634195	5040	5040	5040	5040	0
238	20240910	162400	527634195	5040	5040	5040	5040	0
239	20240910	162300	527634195	5040	5040	5040	5040	0
240	20240910	162200	527634195	5040	5040	5040	5040	0
241	20240910	162100	527634195	5040	5040	5040	5040	0
242	20240910	162000	527634195	5040	5040	5040	5040	3187
243	20240910	161900	527634195	5040	5040	5040	5040	0
244	20240910	161800	527634195	5040	5040	5040	5040	0
245	20240910	161700	527634195	5040	5040	5040	5040	0
246	20240910	161600	527634195	5040	5040	5040	5040	0
247	20240910	161500	527634195	5040	5040	5040	5040	0
248	20240910	161400	527634195	5040	5040	5040	5040	0
249	20240910	161300	527634195	5040	5040	5040	5040	0
250	20240910	161200	527634195	5040	5040	5040	5040	0
251	20240910	161100	527634195	5040	5040	5040	5040	0
252	20240910	161000	527634195	5040	5040	5040	5040	0
253	20240910	160900	527634195	5040	5040	5040	5040	0
254	20240910	160800	527634195	5040	5040	5040	5040	0
255	20240910	160700	527634195	5040	5040	5040	5040	0
256	20240910	160600	527634195	5040	5040	5040	5040	0
257	20240910	160500	527634195	5040	5040	5040	5040	0
258	20240910	160400	527634195	5040	5040	5040	5040	0
259	20240910	160300	527634195	5040	5040	5040	5040	0
260	20240910	160200	527634195	5040	5040	5040	5040	0
261	20240910	160100	527634195	5040	5040	5040	5040	0
262	20240910	160000	527634195	5040	5040	5040	5040	0
263	20240910	155900	527634195	5040	5040	5040	5040	0
264	20240910	155800	527634195	5040	5040	5040	5040	0
265	20240910	155700	527634195	5040	5040	5040	5040	0
266	20240910	155600	527634195	5040	5040	5040	5040	0
267	20240910	155500	527634195	5040	5040	5040	5040	0
268	20240910	155400	527634195	5040	5040	5040	5040	0
269	20240910	155300	527634195	5040	5040	5040	5040	0
270	20240910	155200	527634195	5040	5040	5040	5040	0
271	20240910	155100	527634195	5040	5040	5040	5040	0
272	20240910	155000	527634195	5040	5040	5040	5040	3187
273	20240910	154900	527634195	5040	5040	5040	5040	0
274	20240910	154800	527634195	5040	5040	5040	5040	0
275	20240910	154700	527634195	5040	5040	5040	5040	0
276	20240910	154600	527634195	5040	5040	5040	5040	0
277	20240910	154500	527634195	5040	5040	5040	5040	0
278	20240910	154400	527634195	5040	5040	5040	5040	0
279	20240910	154300	527634195	5040	5040	5040	5040	0
280	20240910	154200	527634195	5040	5040	5040	5040	0
281	20240910	154100	527634195	5040	5040	5040	5040	0
282	20240910	154000	527634195	5040	5040	5040	5040	0
283	20240910	153900	527634195	5040	5040	5040	5040	0
284	20240910	153800	527634195	5040	5040	5040	5040	0
285	20240910	153700	527634195	5040	5040	5040	5040	0
286	20240910	153600	527634195	5040	5040	5040	5040	0
287	20240910	153500	527634195	5040	5040	5040	5040	0
288	20240910	153400	527634195	5040	5040	5040	5040	0
289	20240910	153300	527634195	5040	5040	5040	5040	0
290	20240910	153200	527634195	5040	5040	5040	5040	0
291	20240910	153100	527634195	5040	5040	5040	5040	0
292	20240910	153000	527634195	5040	5040	5040	5040	3187
293	20240910	152900	511571715	5080	5080	5080	5080	0
294	20240910	152800	511571715	5080	5080	5080	5080	0
295	20240910	152700	511571715	5080	5080	5080	5080	0
296	20240910	152600	511571715	5080	5080	5080	5080	0
297	20240910	152500	511571715	5080	5080	5080	5080	0
298	20240910	152400	511571715	5080	5080	5080	5080	0
299	20240910	152300	511571715	5080	5080	5080	5080	0
300	20240910	152200	511571715	5080	5080	5080	5080	0
301	20240910	152100	511571715	5080	5080	5080	5080	0
302	20240910	152000	511571715	5080	5080	5080	5080	0
303	20240910	151900	511571715	5080	5040	5080	5040	84
304	20240910	151800	511148315	5090	5050	5090	5050	500
305	20240910	151700	508615125	5080	5080	5080	5080	0
306	20240910	151600	508615125	5080	5080	5080	5080	0
307	20240910	151500	508615125	5080	5050	5090	5050	354
308	20240910	151400	506821525	5060	5060	5060	5060	0
309	20240910	151300	506821525	5060	5060	5060	5060	0
310	20240910	151200	506821525	5060	5030	5060	5030	343
311	20240910	151100	505092415	5030	5030	5030	5030	0
312	20240910	151000	505092415	5030	5010	5030	5010	61
313	20240910	150900	504786465	5020	5010	5020	5010	2319
314	20240910	150800	493146965	5020	5020	5020	5020	40
315	20240910	150700	492946165	5020	5000	5020	5000	21
316	20240910	150600	492841125	5020	5020	5020	5020	0
317	20240910	150500	492841125	5020	5000	5020	5000	25
318	20240910	150400	492716025	5020	5030	5030	4995	16723
319	20240910	150300	409095610	5020	5030	5030	5020	302
320	20240910	150200	407576570	5030	5050	5050	5030	616
321	20240910	150100	404476810	5050	5050	5050	5050	1
322	20240910	150000	404471760	5050	5050	5050	5050	60
323	20240910	145900	404168760	5060	5060	5060	5060	0
324	20240910	145800	404168760	5060	5060	5060	5060	0
325	20240910	145700	404168760	5060	5060	5060	5060	0
326	20240910	145600	404168760	5060	5060	5060	5060	1
327	20240910	145500	404163700	5060	5060	5060	5060	2
328	20240910	145400	404153580	5050	5050	5050	5050	0
329	20240910	145300	404153580	5050	5050	5050	5050	500
330	20240910	145200	401628580	5050	5050	5050	5050	0
331	20240910	145100	401628580	5050	5050	5050	5050	0
332	20240910	145000	401628580	5050	5050	5050	5050	0
333	20240910	144900	401628580	5050	5050	5050	5050	27
334	20240910	144800	401492230	5060	5060	5060	5060	0
335	20240910	144700	401492230	5060	5060	5060	5060	0
336	20240910	144600	401492230	5060	5050	5060	5050	483
337	20240910	144500	399052400	5060	5060	5060	5060	0
338	20240910	144400	399052400	5060	5030	5060	5030	502
339	20240910	144300	396527280	5060	5060	5060	5060	0
340	20240910	144200	396527280	5060	5060	5060	5060	0
341	20240910	144100	396527280	5060	5060	5060	5060	0
342	20240910	144000	396527280	5060	5050	5060	5050	186
343	20240910	143900	395587880	5030	5030	5030	5030	1
344	20240910	143800	395582850	5050	5050	5050	5050	0
345	20240910	143700	395582850	5050	5050	5050	5050	0
346	20240910	143600	395582850	5050	5050	5050	5050	2
347	20240910	143500	395572750	5040	5050	5050	5040	26
348	20240910	143400	395441460	5050	5050	5050	5050	6
349	20240910	143300	395411160	5050	5050	5050	5050	2
350	20240910	143200	395401060	5040	5050	5050	5040	2
351	20240910	143100	395390970	5040	5040	5040	5040	19
352	20240910	143000	395295210	5050	5050	5050	5050	0
353	20240910	142900	395295210	5050	5050	5050	5050	0
354	20240910	142800	395295210	5050	5050	5050	5050	2
355	20240910	142700	395285110	5040	5040	5040	5040	181
356	20240910	142600	394372870	5040	5040	5040	5040	0
357	20240910	142500	394372870	5040	5040	5040	5040	1
358	20240910	142400	394367830	5040	5030	5040	5030	87
359	20240910	142300	393930200	5060	5060	5060	5060	0
360	20240910	142200	393930200	5060	5060	5060	5060	0
361	20240910	142100	393930200	5060	5060	5060	5060	0
362	20240910	142000	393930200	5060	5060	5060	5060	0
363	20240910	141900	393930200	5060	5060	5060	5060	0
364	20240910	141800	393930200	5060	5050	5060	5030	1198
365	20240910	141700	387900290	5050	5050	5050	5030	1012
366	20240910	141600	382809690	5050	5030	5050	5030	1222
367	20240910	141500	376642470	5050	5050	5050	5050	0
368	20240910	141400	376642470	5050	5050	5050	5050	1
369	20240910	141300	376637420	5050	5050	5050	5050	0
370	20240910	141200	376637420	5050	5050	5050	5030	637
371	20240910	141100	373427180	5060	5060	5070	5030	252
372	20240910	141000	372157350	5060	5060	5060	5050	439
373	20240910	140900	369939090	5070	5080	5080	5050	2015
374	20240910	140800	359743700	5080	5090	5090	5080	2
375	20240910	140700	359733530	5080	5070	5090	5070	7
376	20240910	140600	359697930	5090	5070	5090	5070	519
377	20240910	140500	357058480	5090	5220	5230	5070	8015
378	20240910	140400	316089090	5190	5070	5210	5070	7774
379	20240910	140300	276033000	5080	5080	5080	5080	0
380	20240910	140200	276033000	5080	5080	5080	5080	0
381	20240910	140100	276033000	5080	5080	5080	5080	0
382	20240910	140000	276033000	5080	5080	5080	5080	0
383	20240910	135900	276033000	5080	5080	5080	5080	2
384	20240910	135800	276022840	5070	5070	5070	5070	388
385	20240910	135700	274055680	5070	5070	5070	5070	0
386	20240910	135600	274055680	5070	5070	5070	5070	0
387	20240910	135500	274055680	5070	5070	5070	5070	0
388	20240910	135400	274055680	5070	5070	5070	5070	0
389	20240910	135300	274055680	5070	5070	5070	5070	0
390	20240910	135200	274055680	5070	5070	5070	5070	0
391	20240910	135100	274055680	5070	5070	5070	5070	0
392	20240910	135000	274055680	5070	5070	5070	5070	0
393	20240910	134900	274055680	5070	5070	5070	5070	0
394	20240910	134800	274055680	5070	5070	5070	5070	0
395	20240910	134700	274055680	5070	5070	5070	5070	0
396	20240910	134600	274055680	5070	5070	5070	5070	1
397	20240910	134500	274050610	5070	5070	5070	5070	0
398	20240910	134400	274050610	5070	5070	5070	5070	0
399	20240910	134300	274050610	5070	5070	5070	5070	0
400	20240910	134200	274050610	5070	5070	5070	5070	0
401	20240910	134100	274050610	5070	5070	5070	5070	133
402	20240910	134000	273376300	5070	5070	5070	5070	0
403	20240910	133900	273376300	5070	5070	5070	5070	0
404	20240910	133800	273376300	5070	5070	5070	5070	0
405	20240910	133700	273376300	5070	5070	5070	5070	0
406	20240910	133600	273376300	5070	5070	5070	5070	1170
407	20240910	133500	267444400	5060	5060	5060	5060	0
408	20240910	133400	267444400	5060	5060	5060	5060	500
409	20240910	133300	264914400	5050	5050	5050	5050	0
410	20240910	133200	264914400	5050	5060	5060	5050	505
411	20240910	133100	262359120	5080	5100	5100	5080	2070
412	20240910	133000	251832700	5130	5120	5170	5120	1423
413	20240910	132900	244500670	5120	5120	5120	5120	400
414	20240910	132800	242452670	5120	5120	5120	5120	0
415	20240910	132700	242452670	5120	5120	5120	5120	0
416	20240910	132600	242452670	5120	5120	5120	5120	0
417	20240910	132500	242452670	5120	5120	5120	5120	0
418	20240910	132400	242452670	5120	5120	5120	5120	0
419	20240910	132300	242452670	5120	5120	5120	5120	0
420	20240910	132200	242452670	5120	5120	5120	5120	0
421	20240910	132100	242452670	5120	5100	5120	5100	2001
422	20240910	132000	232227730	5110	5100	5110	5100	141
423	20240910	131900	231508620	5100	5100	5100	5100	0
424	20240910	131800	231508620	5100	5100	5100	5100	0
425	20240910	131700	231508620	5100	5100	5100	5100	0
426	20240910	131600	231508620	5100	5100	5100	5100	0
427	20240910	131500	231508620	5100	5100	5100	5100	2000
428	20240910	131400	221308620	5090	5090	5090	5090	20
429	20240910	131300	221206820	5090	5090	5090	5090	15
430	20240910	131200	221130470	5090	5090	5090	5090	0
431	20240910	131100	221130470	5090	5090	5090	5090	26
432	20240910	131000	220998130	5090	5090	5090	5090	2000
433	20240910	130900	210818130	5090	5090	5090	5090	0
434	20240910	130800	210818130	5090	5080	5090	5080	2000
435	20240910	130700	200638240	5070	5090	5090	5060	2034
436	20240910	130600	190286110	5090	5090	5090	5060	5018
437	20240910	130500	164748180	5060	5060	5060	5050	882
438	20240910	130400	160285290	5060	5060	5060	5060	0
439	20240910	130300	160285290	5060	5070	5070	5060	361
440	20240910	130200	158456620	5060	5060	5060	5060	0
441	20240910	130100	158456620	5060	5060	5060	5060	259
442	20240910	130000	157146080	5060	5060	5060	5060	0
443	20240910	125900	157146080	5060	5060	5060	5060	0
444	20240910	125800	157146080	5060	5060	5060	5060	0
445	20240910	125700	157146080	5060	5060	5060	5060	0
446	20240910	125600	157146080	5060	5060	5060	5060	0
447	20240910	125500	157146080	5060	5060	5060	5060	0
448	20240910	125400	157146080	5060	5060	5060	5060	0
449	20240910	125300	157146080	5060	5060	5060	5060	0
450	20240910	125200	157146080	5060	5060	5060	5060	3
451	20240910	125100	157130900	5070	5070	5070	5070	0
452	20240910	125000	157130900	5070	5070	5070	5070	0
453	20240910	124900	157130900	5070	5070	5070	5070	0
454	20240910	124800	157130900	5070	5070	5070	5070	0
455	20240910	124700	157130900	5070	5070	5070	5070	0
456	20240910	124600	157130900	5070	5070	5070	5070	0
457	20240910	124500	157130900	5070	5070	5070	5070	0
458	20240910	124400	157130900	5070	5070	5070	5070	0
459	20240910	124300	157130900	5070	5070	5070	5070	0
460	20240910	124200	157130900	5070	5070	5070	5070	0
461	20240910	124100	157130900	5070	5070	5070	5070	0
462	20240910	124000	157130900	5070	5070	5070	5070	0
463	20240910	123900	157130900	5070	5070	5070	5070	0
464	20240910	123800	157130900	5070	5070	5070	5070	0
465	20240910	123700	157130900	5070	5070	5070	5070	0
466	20240910	123600	157130900	5070	5070	5070	5070	0
467	20240910	123500	157130900	5070	5070	5070	5070	0
468	20240910	123400	157130900	5070	5070	5070	5070	0
469	20240910	123300	157130900	5070	5070	5070	5070	2
470	20240910	123200	157120760	5100	5100	5100	5100	0
471	20240910	123100	157120760	5100	5100	5100	5100	0
472	20240910	123000	157120760	5100	5100	5100	5100	1
473	20240910	122900	157115660	5060	5060	5060	5060	0
474	20240910	122800	157115660	5060	5060	5060	5060	0
475	20240910	122700	157115660	5060	5060	5060	5060	0
476	20240910	122600	157115660	5060	5060	5060	5060	0
477	20240910	122500	157115660	5060	5060	5060	5060	1
478	20240910	122400	157110600	5050	5050	5050	5050	0
479	20240910	122300	157110600	5050	5050	5050	5050	0
480	20240910	122200	157110600	5050	5050	5050	5050	0
481	20240910	122100	157110600	5050	5050	5050	5050	0
482	20240910	122000	157110600	5050	5050	5050	5050	0
483	20240910	121900	157110600	5050	5050	5050	5050	0
484	20240910	121800	157110600	5050	5050	5050	5050	0
485	20240910	121700	157110600	5050	5050	5050	5050	309
486	20240910	121600	155550150	5050	5050	5050	5050	124
487	20240910	121500	154923950	5050	5050	5050	5050	0
488	20240910	121400	154923950	5050	5050	5050	5050	0
489	20240910	121300	154923950	5050	5050	5050	5050	0
490	20240910	121200	154923950	5050	5050	5050	5050	0
491	20240910	121100	154923950	5050	5050	5050	5050	0
492	20240910	121000	154923950	5050	5050	5050	5050	103
493	20240910	120900	154403800	5050	5050	5050	5050	444
494	20240910	120800	152161600	5050	5050	5050	5050	389
495	20240910	120700	150197150	5040	5040	5040	5040	0
496	20240910	120600	150197150	5040	5050	5050	5040	189
497	20240910	120500	149242750	5050	5050	5050	5050	217
498	20240910	120400	148146900	5050	5050	5050	5050	0
499	20240910	120300	148146900	5050	5050	5050	5050	0
500	20240910	120200	148146900	5050	5050	5050	5050	0
501	20240910	120100	148146900	5050	5050	5050	5030	208
502	20240910	120000	147096600	5030	5030	5030	5030	220
503	20240910	115900	145990000	5040	5040	5040	5040	0
504	20240910	115800	145990000	5040	5050	5050	5040	223
505	20240910	115700	144866060	5060	5060	5060	5060	0
506	20240910	115600	144866060	5060	5060	5060	5060	0
507	20240910	115500	144866060	5060	5060	5060	5060	0
508	20240910	115400	144866060	5060	5060	5060	5060	0
509	20240910	115300	144866060	5060	5060	5060	5060	0
510	20240910	115200	144866060	5060	5060	5060	5060	0
511	20240910	115100	144866060	5060	5060	5060	5060	0
512	20240910	115000	144866060	5060	5060	5060	5060	0
513	20240910	114900	144866060	5060	5060	5060	5060	0
514	20240910	114800	144866060	5060	5060	5060	5060	0
515	20240910	114700	144866060	5060	5060	5060	5060	0
516	20240910	114600	144866060	5060	5060	5060	5060	0
517	20240910	114500	144866060	5060	5060	5060	5060	0
518	20240910	114400	144866060	5060	5060	5060	5060	0
519	20240910	114300	144866060	5060	5060	5060	5060	0
520	20240910	114200	144866060	5060	5060	5060	5060	50
521	20240910	114100	144613060	5060	5060	5060	5060	1
522	20240910	114000	144608000	5040	5040	5040	5040	0
523	20240910	113900	144608000	5040	5040	5040	5040	0
524	20240910	113800	144608000	5040	5040	5040	5040	0
525	20240910	113700	144608000	5040	5040	5040	5040	0
526	20240910	113600	144608000	5040	5040	5040	5040	0
527	20240910	113500	144608000	5040	5040	5040	5040	0
528	20240910	113400	144608000	5040	5040	5040	5040	0
529	20240910	113300	144608000	5040	5040	5040	5040	0
530	20240910	113200	144608000	5040	5040	5040	5040	0
531	20240910	113100	144608000	5040	5040	5040	5040	0
532	20240910	113000	144608000	5040	5040	5040	5040	0
533	20240910	112900	144608000	5040	5040	5040	5040	0
534	20240910	112800	144608000	5040	5040	5040	5040	0
535	20240910	112700	144608000	5040	5040	5040	5040	20
536	20240910	112600	144507200	5070	5070	5070	5070	0
537	20240910	112500	144507200	5070	5070	5070	5070	0
538	20240910	112400	144507200	5070	5070	5070	5070	0
539	20240910	112300	144507200	5070	5070	5070	5070	0
540	20240910	112200	144507200	5070	5070	5070	5070	1
541	20240910	112100	144502130	5050	5050	5050	5050	0
542	20240910	112000	144502130	5050	5050	5050	5050	2
543	20240910	111900	144492030	5030	5030	5030	5030	0
544	20240910	111800	144492030	5030	5060	5060	5030	618
545	20240910	111700	141365490	5030	5030	5030	5030	41
546	20240910	111600	141159260	5060	5060	5060	5060	0
547	20240910	111500	141159260	5060	5060	5060	5060	5
548	20240910	111400	141133960	5060	5060	5060	5060	1
549	20240910	111300	141128900	5030	5030	5030	5030	0
550	20240910	111200	141128900	5030	5040	5040	5030	573
551	20240910	111100	138241150	5040	5040	5040	5040	0
552	20240910	111000	138241150	5040	5040	5040	5040	2
553	20240910	110900	138231070	5070	5070	5070	5070	60
554	20240910	110800	137926870	5070	5070	5070	5070	0
555	20240910	110700	137926870	5070	5070	5070	5070	0
556	20240910	110600	137926870	5070	5070	5070	5070	0
557	20240910	110500	137926870	5070	5040	5070	5040	3
558	20240910	110400	137911720	5030	5070	5070	5030	2864
559	20240910	110300	123437170	5060	5060	5060	5060	217
560	20240910	110200	122339150	5070	5070	5070	5070	0
561	20240910	110100	122339150	5070	5070	5070	5070	1
562	20240910	110000	122334080	5090	5090	5090	5090	0
563	20240910	105900	122334080	5090	5090	5090	5090	0
564	20240910	105800	122334080	5090	5090	5090	5090	0
565	20240910	105700	122334080	5090	5080	5090	5080	32
566	20240910	105600	122171510	5070	5050	5070	5050	1028
567	20240910	105500	116968480	5070	5070	5070	5070	0
568	20240910	105400	116968480	5070	5070	5070	5070	0
569	20240910	105300	116968480	5070	5070	5070	5070	0
570	20240910	105200	116968480	5070	5070	5070	5070	0
571	20240910	105100	116968480	5070	5070	5070	5070	0
572	20240910	105000	116968480	5070	5070	5070	5070	0
573	20240910	104900	116968480	5070	5070	5070	5070	0
574	20240910	104800	116968480	5070	5060	5070	5060	3
575	20240910	104700	116953290	5060	5060	5060	5060	0
576	20240910	104600	116953290	5060	5050	5060	5050	4
577	20240910	104500	116933080	5050	5050	5050	5050	0
578	20240910	104400	116933080	5050	5050	5050	5050	17
579	20240910	104300	116847230	5080	5080	5080	5080	0
580	20240910	104200	116847230	5080	5080	5080	5080	0
581	20240910	104100	116847230	5080	5080	5080	5080	0
582	20240910	104000	116847230	5080	5080	5080	5080	0
583	20240910	103900	116847230	5080	5050	5080	5050	16
584	20240910	103800	116766390	5030	5050	5050	5030	825
585	20240910	103700	112600620	5040	5030	5040	5020	1818
586	20240910	103600	103455560	5020	5020	5020	5020	3092
587	20240910	103500	87933720	5060	5050	5060	5050	18
588	20240910	103400	87842800	5050	5050	5050	5050	0
589	20240910	103300	87842800	5050	5040	5050	5010	1070
590	20240910	103200	82465320	5040	5050	5050	5040	787
591	20240910	103100	78491200	5080	5080	5080	5080	0
592	20240910	103000	78491200	5080	5080	5080	5080	0
593	20240910	102900	78491200	5080	5070	5090	5050	90
594	20240910	102800	78034930	5100	5100	5100	5100	0
595	20240910	102700	78034930	5100	5100	5100	5100	0
596	20240910	102600	78034930	5100	5100	5100	5100	0
597	20240910	102500	78034930	5100	5100	5100	5100	0
598	20240910	102400	78034930	5100	5080	5100	5060	254
599	20240910	102300	76744710	5050	5060	5060	5050	319
600	20240910	102200	75132470	5080	5080	5080	5080	0
601	20240910	102100	75132470	5080	5070	5080	5070	2
602	20240910	102000	75122320	5060	5060	5060	5060	672
603	20240910	101900	71722000	5060	5060	5060	5060	0
604	20240910	101800	71722000	5060	5060	5060	5060	0
605	20240910	101700	71722000	5060	5060	5060	5060	0
606	20240910	101600	71722000	5060	5060	5060	5060	0
607	20240910	101500	71722000	5060	5060	5060	5060	0
608	20240910	101400	71722000	5060	5060	5060	5060	0
609	20240910	101300	71722000	5060	5060	5060	5060	0
610	20240910	101200	71722000	5060	5060	5060	5060	0
611	20240910	101100	71722000	5060	5060	5060	5060	0
612	20240910	101000	71722000	5060	5060	5060	5060	0
613	20240910	100900	71722000	5060	5060	5060	5060	0
614	20240910	100800	71722000	5060	5060	5060	5060	0
615	20240910	100700	71722000	5060	5060	5060	5060	2
616	20240910	100600	71711880	5040	5050	5050	5040	656
617	20240910	100500	68399260	5050	5050	5050	5050	2
618	20240910	100400	68389160	5020	5060	5060	5020	1884
619	20240910	100300	58859920	5070	5070	5070	5070	0
620	20240910	100200	58859920	5070	5070	5070	5070	0
621	20240910	100100	58859920	5070	5070	5070	5060	750
622	20240910	100000	55057640	5090	5090	5090	5090	0
623	20240910	095900	55057640	5090	5090	5090	5090	0
624	20240910	095800	55057640	5090	5090	5090	5090	0
625	20240910	095700	55057640	5090	5090	5090	5090	0
626	20240910	095600	55057640	5090	5090	5090	5090	1
627	20240910	095500	55052550	5090	5090	5090	5090	1
628	20240910	095400	55047460	5060	5080	5080	5060	249
629	20240910	095300	53784610	5110	5110	5110	5110	0
630	20240910	095200	53784610	5110	5110	5110	5110	0
631	20240910	095100	53784610	5110	5110	5110	5110	0
632	20240910	095000	53784610	5110	5110	5110	5110	0
633	20240910	094900	53784610	5110	5110	5110	5110	0
634	20240910	094800	53784610	5110	5110	5110	5080	204
635	20240910	094700	52742350	5110	5110	5110	5110	0
636	20240910	094600	52742350	5110	5110	5110	5110	0
637	20240910	094500	52742350	5110	5070	5110	5070	52
638	20240910	094400	52477170	5100	5100	5100	5100	0
639	20240910	094300	52477170	5100	5100	5100	5100	0
640	20240910	094200	52477170	5100	5100	5100	5100	0
641	20240910	094100	52477170	5100	5100	5100	5100	0
642	20240910	094000	52477170	5100	5100	5100	5100	4
643	20240910	093900	52456770	5100	5100	5100	5100	3
644	20240910	093800	52441470	5100	5100	5100	5100	0
645	20240910	093700	52441470	5100	5090	5100	5070	407
646	20240910	093600	50370030	5090	5090	5090	5090	0
647	20240910	093500	50370030	5090	5090	5090	5090	0
648	20240910	093400	50370030	5090	5090	5090	5090	0
649	20240910	093300	50370030	5090	5070	5090	5070	66
650	20240910	093200	50035390	5070	5070	5070	5070	11
651	20240910	093100	49979620	5090	5080	5090	5080	54
652	20240910	093000	49705290	5080	5080	5080	5080	0
653	20240910	092900	49705290	5080	5090	5090	5060	529
654	20240910	092800	47013140	5120	5120	5120	5120	390
655	20240910	092700	45016340	5120	5120	5120	5120	13
656	20240910	092600	44949780	5120	5100	5120	5100	5
657	20240910	092500	44924240	5120	5080	5120	5070	674
658	20240910	092400	41500090	5080	5080	5080	5080	0
659	20240910	092300	41500090	5080	5070	5080	5070	23
660	20240910	092200	41383470	5100	5100	5100	5100	27
661	20240910	092100	41245770	5100	5070	5100	5070	620
662	20240910	092000	38102310	5130	5130	5130	5130	0
663	20240910	091900	38102310	5130	5130	5130	5130	0
664	20240910	091800	38102310	5130	5130	5130	5130	0
665	20240910	091700	38102310	5130	5130	5130	5130	1
666	20240910	091600	38097180	5070	5060	5130	5060	106
667	20240910	091500	37559600	5060	5060	5070	5060	328
668	20240910	091400	35899910	5060	5050	5060	5050	148
669	20240910	091300	35152500	5070	5070	5070	5050	31
670	20240910	091200	34995530	5080	5090	5090	5080	566
671	20240910	091100	32120220	5100	5100	5100	5100	0
672	20240910	091000	32120220	5100	5090	5100	5090	74
673	20240910	090900	31743550	5140	5120	5140	5100	266
674	20240910	090800	30386890	5150	5150	5150	5130	3319
675	20240910	090700	13357230	5160	5160	5160	5160	0
676	20240910	090600	13357230	5160	5160	5160	5160	0
677	20240910	090500	13357230	5160	5180	5180	5160	32
678	20240910	090400	13192090	5170	5190	5190	5170	594
679	20240910	090300	10113270	5180	5180	5180	5180	297
680	20240910	090200	8574810	5180	5180	5180	5180	1
681	20240910	090100	8569630	5190	5190	5250	5180	387
682	20240910	090000	6550600	5150	5140	5180	5140	1274