KissMeData/088260/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	195400	305597330	5290	5290	5290	5290	2701
3	20240906	195300	305597330	5290	5290	5290	5290	0
4	20240906	195200	305597330	5290	5290	5290	5290	0
5	20240906	195100	305597330	5290	5290	5290	5290	0
6	20240906	195000	305597330	5290	5290	5290	5290	0
7	20240906	194900	305597330	5290	5290	5290	5290	0
8	20240906	194800	305597330	5290	5290	5290	5290	0
9	20240906	194700	305597330	5290	5290	5290	5290	0
10	20240906	194600	305597330	5290	5290	5290	5290	0
11	20240906	194500	305597330	5290	5290	5290	5290	0
12	20240906	194400	305597330	5290	5290	5290	5290	0
13	20240906	194300	305597330	5290	5290	5290	5290	0
14	20240906	194200	305597330	5290	5290	5290	5290	0
15	20240906	194100	305597330	5290	5290	5290	5290	0
16	20240906	194000	305597330	5290	5290	5290	5290	0
17	20240906	193900	305597330	5290	5290	5290	5290	0
18	20240906	193800	305597330	5290	5290	5290	5290	0
19	20240906	193700	305597330	5290	5290	5290	5290	0
20	20240906	193600	305597330	5290	5290	5290	5290	0
21	20240906	193500	305597330	5290	5290	5290	5290	0
22	20240906	193400	305597330	5290	5290	5290	5290	0
23	20240906	193300	305597330	5290	5290	5290	5290	0
24	20240906	193200	305597330	5290	5290	5290	5290	0
25	20240906	193100	305597330	5290	5290	5290	5290	0
26	20240906	193000	305597330	5290	5290	5290	5290	0
27	20240906	192900	305597330	5290	5290	5290	5290	0
28	20240906	192800	305597330	5290	5290	5290	5290	0
29	20240906	192700	305597330	5290	5290	5290	5290	0
30	20240906	192600	305597330	5290	5290	5290	5290	0
31	20240906	192500	305597330	5290	5290	5290	5290	0
32	20240906	192400	305597330	5290	5290	5290	5290	2701
33	20240906	192300	305597330	5290	5290	5290	5290	0
34	20240906	192200	305597330	5290	5290	5290	5290	0
35	20240906	192100	305597330	5290	5290	5290	5290	0
36	20240906	192000	305597330	5290	5290	5290	5290	0
37	20240906	191900	305597330	5290	5290	5290	5290	0
38	20240906	191800	305597330	5290	5290	5290	5290	0
39	20240906	191700	305597330	5290	5290	5290	5290	0
40	20240906	191600	305597330	5290	5290	5290	5290	0
41	20240906	191500	305597330	5290	5290	5290	5290	0
42	20240906	191400	305597330	5290	5290	5290	5290	0
43	20240906	191300	305597330	5290	5290	5290	5290	0
44	20240906	191200	305597330	5290	5290	5290	5290	0
45	20240906	191100	305597330	5290	5290	5290	5290	0
46	20240906	191000	305597330	5290	5290	5290	5290	0
47	20240906	190900	305597330	5290	5290	5290	5290	0
48	20240906	190800	305597330	5290	5290	5290	5290	0
49	20240906	190700	305597330	5290	5290	5290	5290	0
50	20240906	190600	305597330	5290	5290	5290	5290	0
51	20240906	190500	305597330	5290	5290	5290	5290	0
52	20240906	190400	305597330	5290	5290	5290	5290	0
53	20240906	190300	305597330	5290	5290	5290	5290	0
54	20240906	190200	305597330	5290	5290	5290	5290	0
55	20240906	190100	305597330	5290	5290	5290	5290	0
56	20240906	190000	305597330	5290	5290	5290	5290	0
57	20240906	185900	305597330	5290	5290	5290	5290	0
58	20240906	185800	305597330	5290	5290	5290	5290	0
59	20240906	185700	305597330	5290	5290	5290	5290	0
60	20240906	185600	305597330	5290	5290	5290	5290	0
61	20240906	185500	305597330	5290	5290	5290	5290	0
62	20240906	185400	305597330	5290	5290	5290	5290	2701
63	20240906	185300	305597330	5290	5290	5290	5290	0
64	20240906	185200	305597330	5290	5290	5290	5290	0
65	20240906	185100	305597330	5290	5290	5290	5290	0
66	20240906	185000	305597330	5290	5290	5290	5290	0
67	20240906	184900	305597330	5290	5290	5290	5290	0
68	20240906	184800	305597330	5290	5290	5290	5290	0
69	20240906	184700	305597330	5290	5290	5290	5290	0
70	20240906	184600	305597330	5290	5290	5290	5290	0
71	20240906	184500	305597330	5290	5290	5290	5290	0
72	20240906	184400	305597330	5290	5290	5290	5290	0
73	20240906	184300	305597330	5290	5290	5290	5290	0
74	20240906	184200	305597330	5290	5290	5290	5290	0
75	20240906	184100	305597330	5290	5290	5290	5290	0
76	20240906	184000	305597330	5290	5290	5290	5290	0
77	20240906	183900	305597330	5290	5290	5290	5290	0
78	20240906	183800	305597330	5290	5290	5290	5290	0
79	20240906	183700	305597330	5290	5290	5290	5290	0
80	20240906	183600	305597330	5290	5290	5290	5290	0
81	20240906	183500	305597330	5290	5290	5290	5290	0
82	20240906	183400	305597330	5290	5290	5290	5290	0
83	20240906	183300	305597330	5290	5290	5290	5290	0
84	20240906	183200	305597330	5290	5290	5290	5290	0
85	20240906	183100	305597330	5290	5290	5290	5290	0
86	20240906	183000	305597330	5290	5290	5290	5290	0
87	20240906	182900	305597330	5290	5290	5290	5290	0
88	20240906	182800	305597330	5290	5290	5290	5290	0
89	20240906	182700	305597330	5290	5290	5290	5290	0
90	20240906	182600	305597330	5290	5290	5290	5290	0
91	20240906	182500	305597330	5290	5290	5290	5290	0
92	20240906	182400	305597330	5290	5290	5290	5290	2701
93	20240906	182300	305597330	5290	5290	5290	5290	0
94	20240906	182200	305597330	5290	5290	5290	5290	0
95	20240906	182100	305597330	5290	5290	5290	5290	0
96	20240906	182000	305597330	5290	5290	5290	5290	0
97	20240906	181900	305597330	5290	5290	5290	5290	0
98	20240906	181800	305597330	5290	5290	5290	5290	0
99	20240906	181700	305597330	5290	5290	5290	5290	0
100	20240906	181600	305597330	5290	5290	5290	5290	0
101	20240906	181500	305597330	5290	5290	5290	5290	0
102	20240906	181400	305597330	5290	5290	5290	5290	0
103	20240906	181300	305597330	5290	5290	5290	5290	0
104	20240906	181200	305597330	5290	5290	5290	5290	0
105	20240906	181100	305597330	5290	5290	5290	5290	0
106	20240906	181000	305597330	5290	5290	5290	5290	0
107	20240906	180900	305597330	5290	5290	5290	5290	0
108	20240906	180800	305597330	5290	5290	5290	5290	0
109	20240906	180700	305597330	5290	5290	5290	5290	0
110	20240906	180600	305597330	5290	5290	5290	5290	0
111	20240906	180500	305597330	5290	5290	5290	5290	0
112	20240906	180400	305597330	5290	5290	5290	5290	0
113	20240906	180300	305597330	5290	5290	5290	5290	0
114	20240906	180200	305597330	5290	5290	5290	5290	0
115	20240906	180100	305597330	5290	5290	5290	5290	0
116	20240906	180000	305597330	5290	5290	5290	5290	0
117	20240906	175900	305597330	5290	5290	5290	5290	0
118	20240906	175800	305597330	5290	5290	5290	5290	0
119	20240906	175700	305597330	5290	5290	5290	5290	0
120	20240906	175600	305597330	5290	5290	5290	5290	0
121	20240906	175500	305597330	5290	5290	5290	5290	0
122	20240906	175400	305597330	5290	5290	5290	5290	2701
123	20240906	175300	305597330	5290	5290	5290	5290	0
124	20240906	175200	305597330	5290	5290	5290	5290	0
125	20240906	175100	305597330	5290	5290	5290	5290	0
126	20240906	175000	305597330	5290	5290	5290	5290	0
127	20240906	174900	305597330	5290	5290	5290	5290	0
128	20240906	174800	305597330	5290	5290	5290	5290	0
129	20240906	174700	305597330	5290	5290	5290	5290	0
130	20240906	174600	305597330	5290	5290	5290	5290	0
131	20240906	174500	305597330	5290	5290	5290	5290	0
132	20240906	174400	305597330	5290	5290	5290	5290	0
133	20240906	174300	305597330	5290	5290	5290	5290	0
134	20240906	174200	305597330	5290	5290	5290	5290	0
135	20240906	174100	305597330	5290	5290	5290	5290	0
136	20240906	174000	305597330	5290	5290	5290	5290	0
137	20240906	173900	305597330	5290	5290	5290	5290	0
138	20240906	173800	305597330	5290	5290	5290	5290	0
139	20240906	173700	305597330	5290	5290	5290	5290	0
140	20240906	173600	305597330	5290	5290	5290	5290	0
141	20240906	173500	305597330	5290	5290	5290	5290	0
142	20240906	173400	305597330	5290	5290	5290	5290	0
143	20240906	173300	305597330	5290	5290	5290	5290	0
144	20240906	173200	305597330	5290	5290	5290	5290	0
145	20240906	173100	305597330	5290	5290	5290	5290	0
146	20240906	173000	305597330	5290	5290	5290	5290	0
147	20240906	172900	305597330	5290	5290	5290	5290	0
148	20240906	172800	305597330	5290	5290	5290	5290	0
149	20240906	172700	305597330	5290	5290	5290	5290	0
150	20240906	172600	305597330	5290	5290	5290	5290	0
151	20240906	172500	305597330	5290	5290	5290	5290	0
152	20240906	172400	305597330	5290	5290	5290	5290	2701
153	20240906	172300	305597330	5290	5290	5290	5290	0
154	20240906	172200	305597330	5290	5290	5290	5290	0
155	20240906	172100	305597330	5290	5290	5290	5290	0
156	20240906	172000	305597330	5290	5290	5290	5290	0
157	20240906	171900	305597330	5290	5290	5290	5290	0
158	20240906	171800	305597330	5290	5290	5290	5290	0
159	20240906	171700	305597330	5290	5290	5290	5290	0
160	20240906	171600	305597330	5290	5290	5290	5290	0
161	20240906	171500	305597330	5290	5290	5290	5290	0
162	20240906	171400	305597330	5290	5290	5290	5290	0
163	20240906	171300	305597330	5290	5290	5290	5290	0
164	20240906	171200	305597330	5290	5290	5290	5290	0
165	20240906	171100	305597330	5290	5290	5290	5290	0
166	20240906	171000	305597330	5290	5290	5290	5290	0
167	20240906	170900	305597330	5290	5290	5290	5290	0
168	20240906	170800	305597330	5290	5290	5290	5290	0
169	20240906	170700	305597330	5290	5290	5290	5290	0
170	20240906	170600	305597330	5290	5290	5290	5290	0
171	20240906	170500	305597330	5290	5290	5290	5290	0
172	20240906	170400	305597330	5290	5290	5290	5290	0
173	20240906	170300	305597330	5290	5290	5290	5290	0
174	20240906	170200	305597330	5290	5290	5290	5290	0
175	20240906	170100	305597330	5290	5290	5290	5290	0
176	20240906	170000	305597330	5290	5290	5290	5290	0
177	20240906	165900	305597330	5290	5290	5290	5290	0
178	20240906	165800	305597330	5290	5290	5290	5290	0
179	20240906	165700	305597330	5290	5290	5290	5290	0
180	20240906	165600	305597330	5290	5290	5290	5290	0
181	20240906	165500	305597330	5290	5290	5290	5290	0
182	20240906	165400	305597330	5290	5290	5290	5290	2701
183	20240906	165300	305597330	5290	5290	5290	5290	0
184	20240906	165200	305597330	5290	5290	5290	5290	0
185	20240906	165100	305597330	5290	5290	5290	5290	0
186	20240906	165000	305597330	5290	5290	5290	5290	0
187	20240906	164900	305597330	5290	5290	5290	5290	0
188	20240906	164800	305597330	5290	5290	5290	5290	0
189	20240906	164700	305597330	5290	5290	5290	5290	0
190	20240906	164600	305597330	5290	5290	5290	5290	0
191	20240906	164500	305597330	5290	5290	5290	5290	0
192	20240906	164400	305597330	5290	5290	5290	5290	0
193	20240906	164300	305597330	5290	5290	5290	5290	0
194	20240906	164200	305597330	5290	5290	5290	5290	0
195	20240906	164100	305597330	5290	5290	5290	5290	0
196	20240906	164000	305597330	5290	5290	5290	5290	0
197	20240906	163900	305597330	5290	5290	5290	5290	0
198	20240906	163800	305597330	5290	5290	5290	5290	0
199	20240906	163700	305597330	5290	5290	5290	5290	0
200	20240906	163600	305597330	5290	5290	5290	5290	0
201	20240906	163500	305597330	5290	5290	5290	5290	0
202	20240906	163400	305597330	5290	5290	5290	5290	0
203	20240906	163300	305597330	5290	5290	5290	5290	0
204	20240906	163200	305597330	5290	5290	5290	5290	0
205	20240906	163100	305597330	5290	5290	5290	5290	0
206	20240906	163000	305597330	5290	5290	5290	5290	0
207	20240906	162900	305597330	5290	5290	5290	5290	0
208	20240906	162800	305597330	5290	5290	5290	5290	0
209	20240906	162700	305597330	5290	5290	5290	5290	0
210	20240906	162600	305597330	5290	5290	5290	5290	0
211	20240906	162500	305597330	5290	5290	5290	5290	0
212	20240906	162400	305597330	5290	5290	5290	5290	2701
213	20240906	162300	305597330	5290	5290	5290	5290	0
214	20240906	162200	305597330	5290	5290	5290	5290	0
215	20240906	162100	305597330	5290	5290	5290	5290	0
216	20240906	162000	305597330	5290	5290	5290	5290	0
217	20240906	161900	305597330	5290	5290	5290	5290	0
218	20240906	161800	305597330	5290	5290	5290	5290	0
219	20240906	161700	305597330	5290	5290	5290	5290	0
220	20240906	161600	305597330	5290	5290	5290	5290	0
221	20240906	161500	305597330	5290	5290	5290	5290	0
222	20240906	161400	305597330	5290	5290	5290	5290	0
223	20240906	161300	305597330	5290	5290	5290	5290	0
224	20240906	161200	305597330	5290	5290	5290	5290	0
225	20240906	161100	305597330	5290	5290	5290	5290	0
226	20240906	161000	305597330	5290	5290	5290	5290	0
227	20240906	160900	305597330	5290	5290	5290	5290	0
228	20240906	160800	305597330	5290	5290	5290	5290	0
229	20240906	160700	305597330	5290	5290	5290	5290	0
230	20240906	160600	305597330	5290	5290	5290	5290	0
231	20240906	160500	305597330	5290	5290	5290	5290	0
232	20240906	160400	305597330	5290	5290	5290	5290	0
233	20240906	160300	305597330	5290	5290	5290	5290	0
234	20240906	160200	305597330	5290	5290	5290	5290	0
235	20240906	160100	305597330	5290	5290	5290	5290	0
236	20240906	160000	305597330	5290	5290	5290	5290	0
237	20240906	155900	305597330	5290	5290	5290	5290	0
238	20240906	155800	305597330	5290	5290	5290	5290	0
239	20240906	155700	305597330	5290	5290	5290	5290	0
240	20240906	155600	305597330	5290	5290	5290	5290	0
241	20240906	155500	305597330	5290	5290	5290	5290	0
242	20240906	155400	305597330	5290	5290	5290	5290	2701
243	20240906	155300	305597330	5290	5290	5290	5290	0
244	20240906	155200	305597330	5290	5290	5290	5290	0
245	20240906	155100	305597330	5290	5290	5290	5290	0
246	20240906	155000	305597330	5290	5290	5290	5290	0
247	20240906	154900	305597330	5290	5290	5290	5290	0
248	20240906	154800	305597330	5290	5290	5290	5290	0
249	20240906	154700	305597330	5290	5290	5290	5290	0
250	20240906	154600	305597330	5290	5290	5290	5290	0
251	20240906	154500	305597330	5290	5290	5290	5290	0
252	20240906	154400	305597330	5290	5290	5290	5290	0
253	20240906	154300	305597330	5290	5290	5290	5290	0
254	20240906	154200	305597330	5290	5290	5290	5290	0
255	20240906	154100	305597330	5290	5290	5290	5290	0
256	20240906	154000	305597330	5290	5290	5290	5290	0
257	20240906	153900	305597330	5290	5290	5290	5290	0
258	20240906	153800	305597330	5290	5290	5290	5290	0
259	20240906	153700	305597330	5290	5290	5290	5290	0
260	20240906	153600	305597330	5290	5290	5290	5290	0
261	20240906	153500	305597330	5290	5290	5290	5290	0
262	20240906	153400	305597330	5290	5290	5290	5290	0
263	20240906	153300	305597330	5290	5290	5290	5290	0
264	20240906	153200	305597330	5290	5290	5290	5290	0
265	20240906	153100	305597330	5290	5290	5290	5290	0
266	20240906	153000	305597330	5290	5290	5290	5290	2701
267	20240906	152900	291309040	5330	5330	5330	5330	0
268	20240906	152800	291309040	5330	5330	5330	5330	0
269	20240906	152700	291309040	5330	5330	5330	5330	0
270	20240906	152600	291309040	5330	5330	5330	5330	0
271	20240906	152500	291309040	5330	5330	5330	5330	0
272	20240906	152400	291309040	5330	5330	5330	5330	0
273	20240906	152300	291309040	5330	5330	5330	5330	0
274	20240906	152200	291309040	5330	5330	5330	5330	0
275	20240906	152100	291309040	5330	5330	5330	5330	0
276	20240906	152000	291309040	5330	5330	5330	5330	0
277	20240906	151900	291309040	5330	5340	5340	5330	448
278	20240906	151800	288920780	5330	5330	5330	5330	402
279	20240906	151700	286778120	5330	5320	5330	5320	572
280	20240906	151600	283731890	5330	5320	5330	5320	1219
281	20240906	151500	277241910	5320	5310	5320	5310	134
282	20240906	151400	276529100	5310	5310	5310	5310	63
283	20240906	151300	276194570	5310	5310	5310	5310	0
284	20240906	151200	276194570	5310	5310	5310	5310	98
285	20240906	151100	275674190	5310	5310	5310	5310	70
286	20240906	151000	275302490	5320	5320	5320	5320	13
287	20240906	150900	275233330	5320	5310	5320	5310	160
288	20240906	150800	274383330	5310	5310	5310	5310	244
289	20240906	150700	273087690	5300	5300	5300	5300	15
290	20240906	150600	273008190	5300	5310	5310	5300	95
291	20240906	150500	272504290	5300	5290	5300	5290	98
292	20240906	150400	271985390	5290	5290	5290	5290	73
293	20240906	150300	271599220	5290	5290	5290	5290	0
294	20240906	150200	271599220	5290	5290	5290	5290	50
295	20240906	150100	271334720	5290	5300	5300	5290	71
296	20240906	150000	270959120	5300	5300	5300	5300	6
297	20240906	145900	270927320	5300	5300	5300	5300	17
298	20240906	145800	270837220	5290	5300	5300	5290	57
299	20240906	145700	270535620	5300	5300	5300	5300	23
300	20240906	145600	270413720	5290	5290	5290	5290	70
301	20240906	145500	270043420	5300	5300	5300	5300	18
302	20240906	145400	269948020	5300	5290	5300	5290	82
303	20240906	145300	269514120	5300	5300	5300	5300	8
304	20240906	145200	269471720	5300	5300	5300	5300	26
305	20240906	145100	269333920	5290	5300	5310	5290	91
306	20240906	145000	268851970	5300	5300	5300	5300	46
307	20240906	144900	268608170	5300	5310	5310	5300	41
308	20240906	144800	268390680	5300	5300	5300	5300	50
309	20240906	144700	268125680	5310	5310	5310	5310	53
310	20240906	144600	267844250	5310	5300	5310	5300	73
311	20240906	144500	267457320	5310	5310	5310	5310	56
312	20240906	144400	267159960	5300	5310	5310	5300	62
313	20240906	144300	266831240	5310	5310	5310	5310	1
314	20240906	144200	266825930	5310	5310	5310	5310	34
315	20240906	144100	266645390	5300	5320	5320	5300	114
316	20240906	144000	266040460	5320	5320	5320	5320	97
317	20240906	143900	265524420	5320	5320	5320	5320	206
318	20240906	143800	264428500	5320	5310	5320	5310	167
319	20240906	143700	263540560	5300	5300	5300	5300	0
320	20240906	143600	263540560	5300	5320	5320	5300	202
321	20240906	143500	262465940	5320	5310	5320	5310	20
322	20240906	143400	262359590	5310	5330	5330	5310	49
323	20240906	143300	262099330	5320	5310	5320	5310	103
324	20240906	143200	261551390	5300	5310	5310	5300	47
325	20240906	143100	261301830	5310	5320	5320	5310	41
326	20240906	143000	261083930	5320	5320	5320	5320	26
327	20240906	142900	260945610	5320	5320	5320	5320	165
328	20240906	142800	260067810	5320	5320	5320	5320	0
329	20240906	142700	260067810	5320	5320	5320	5320	50
330	20240906	142600	259801810	5320	5320	5320	5320	120
331	20240906	142500	259163410	5320	5320	5320	5320	250
332	20240906	142400	257833410	5320	5320	5320	5320	120
333	20240906	142300	257195010	5330	5330	5330	5330	300
334	20240906	142200	255596010	5330	5320	5330	5320	479
335	20240906	142100	253046440	5320	5320	5320	5320	173
336	20240906	142000	252126080	5320	5320	5320	5310	294
337	20240906	141900	250562500	5320	5320	5320	5320	271
338	20240906	141800	249120780	5320	5320	5320	5320	145
339	20240906	141700	248349380	5320	5320	5320	5320	230
340	20240906	141600	247125780	5320	5320	5320	5320	311
341	20240906	141500	245471260	5320	5320	5320	5320	194
342	20240906	141400	244439180	5320	5320	5320	5320	124
343	20240906	141300	243779500	5310	5320	5320	5310	152
344	20240906	141200	242971360	5320	5320	5320	5320	50
345	20240906	141100	242705360	5320	5320	5320	5320	140
346	20240906	141000	241960560	5320	5320	5320	5320	150
347	20240906	140900	241162560	5320	5320	5320	5320	100
348	20240906	140800	240630560	5320	5320	5320	5320	204
349	20240906	140700	239545280	5320	5310	5320	5310	117
350	20240906	140600	238923340	5320	5320	5320	5320	203
351	20240906	140500	237843380	5320	5320	5320	5320	100
352	20240906	140400	237311380	5320	5320	5320	5320	420
353	20240906	140300	235076980	5320	5320	5320	5320	100
354	20240906	140200	234544980	5320	5320	5320	5320	53
355	20240906	140100	234263020	5320	5310	5320	5310	135
356	20240906	140000	233545520	5320	5320	5320	5320	132
357	20240906	135900	232843280	5320	5320	5320	5320	120
358	20240906	135800	232204880	5320	5320	5320	5320	229
359	20240906	135700	230986600	5320	5320	5320	5320	138
360	20240906	135600	230252440	5310	5320	5320	5310	53
361	20240906	135500	229970980	5320	5320	5320	5320	132
362	20240906	135400	229268740	5320	5320	5320	5320	271
363	20240906	135300	227827020	5320	5320	5320	5320	316
364	20240906	135200	226145900	5320	5320	5320	5320	100
365	20240906	135100	225613900	5320	5320	5320	5320	70
366	20240906	135000	225241500	5320	5320	5320	5320	258
367	20240906	134900	223868940	5320	5320	5320	5320	120
368	20240906	134800	223230540	5320	5320	5320	5320	0
369	20240906	134700	223230540	5320	5320	5320	5320	800
370	20240906	134600	218974540	5320	5320	5320	5320	120
371	20240906	134500	218336140	5320	5320	5320	5320	0
372	20240906	134400	218336140	5320	5320	5320	5320	70
373	20240906	134300	217963740	5320	5320	5320	5320	0
374	20240906	134200	217963740	5320	5320	5320	5320	50
375	20240906	134100	217697740	5320	5320	5320	5320	70
376	20240906	134000	217325340	5320	5320	5320	5320	0
377	20240906	133900	217325340	5320	5320	5320	5320	191
378	20240906	133800	216309220	5310	5310	5310	5310	0
379	20240906	133700	216309220	5310	5310	5310	5310	50
380	20240906	133600	216043720	5300	5300	5300	5300	70
381	20240906	133500	215672720	5300	5310	5310	5300	166
382	20240906	133400	214791770	5310	5310	5310	5310	4
383	20240906	133300	214770530	5310	5310	5310	5310	0
384	20240906	133200	214770530	5310	5310	5310	5310	50
385	20240906	133100	214505030	5320	5320	5320	5320	114
386	20240906	133000	213898550	5320	5320	5320	5320	15
387	20240906	132900	213818750	5320	5320	5320	5320	105
388	20240906	132800	213260150	5320	5320	5320	5320	0
389	20240906	132700	213260150	5320	5320	5320	5320	0
390	20240906	132600	213260150	5320	5310	5320	5310	87
391	20240906	132500	212798010	5320	5320	5320	5320	33
392	20240906	132400	212622450	5320	5320	5320	5320	70
393	20240906	132300	212250050	5320	5320	5320	5320	617
394	20240906	132200	208967610	5310	5310	5310	5310	120
395	20240906	132100	208330410	5310	5310	5310	5310	0
396	20240906	132000	208330410	5310	5310	5310	5310	2701
397	20240906	131900	193988100	5300	5300	5310	5290	686
398	20240906	131800	190348340	5300	5310	5310	5300	153
399	20240906	131700	189536510	5300	5300	5300	5300	57
400	20240906	131600	189234410	5300	5280	5300	5280	170
401	20240906	131500	188334910	5280	5290	5290	5280	69
402	20240906	131400	187970400	5280	5280	5280	5280	70
403	20240906	131300	187600800	5290	5290	5290	5290	24
404	20240906	131200	187473840	5280	5280	5280	5280	0
405	20240906	131100	187473840	5280	5280	5280	5280	120
406	20240906	131000	186840240	5290	5290	5290	5290	3
407	20240906	130900	186824370	5290	5290	5290	5290	14
408	20240906	130800	186750310	5290	5280	5290	5280	51
409	20240906	130700	186481020	5290	5290	5290	5290	0
410	20240906	130600	186481020	5290	5280	5290	5280	96
411	20240906	130500	185973880	5280	5280	5280	5280	0
412	20240906	130400	185973880	5280	5290	5290	5280	93
413	20240906	130300	185482410	5290	5290	5290	5290	0
414	20240906	130200	185482410	5290	5290	5290	5290	17
415	20240906	130100	185392480	5280	5280	5280	5280	120
416	20240906	130000	184758880	5290	5290	5290	5290	31
417	20240906	125900	184594890	5280	5280	5280	5280	70
418	20240906	125800	184225290	5280	5280	5280	5280	50
419	20240906	125700	183961290	5290	5290	5290	5290	7
420	20240906	125600	183924260	5290	5290	5290	5290	15
421	20240906	125500	183844910	5290	5290	5290	5290	55
422	20240906	125400	183553960	5280	5280	5280	5280	120
423	20240906	125300	182920360	5290	5290	5290	5290	3
424	20240906	125200	182904490	5290	5290	5290	5290	0
425	20240906	125100	182904490	5290	5290	5290	5290	62
426	20240906	125000	182576510	5300	5300	5300	5300	1
427	20240906	124900	182571210	5300	5290	5300	5290	102
428	20240906	124800	182031310	5290	5290	5290	5290	12
429	20240906	124700	181967830	5280	5290	5290	5280	69
430	20240906	124600	181603320	5280	5280	5280	5280	70
431	20240906	124500	181233720	5290	5290	5290	5290	26
432	20240906	124400	181096180	5280	5280	5280	5280	120
433	20240906	124300	180462580	5290	5290	5290	5290	0
434	20240906	124200	180462580	5290	5290	5290	5290	11
435	20240906	124100	180404390	5290	5290	5290	5290	2
436	20240906	124000	180393810	5290	5290	5290	5290	212
437	20240906	123900	179272330	5280	5280	5280	5280	70
438	20240906	123800	178902730	5290	5280	5290	5280	84
439	20240906	123700	178458920	5280	5280	5280	5280	50
440	20240906	123600	178194920	5290	5290	5290	5290	39
441	20240906	123500	177988610	5290	5290	5290	5290	0
442	20240906	123400	177988610	5290	5280	5290	5280	111
443	20240906	123300	177402120	5290	5290	5290	5290	9
444	20240906	123200	177354510	5290	5280	5290	5280	27
445	20240906	123100	177211720	5280	5280	5280	5280	70
446	20240906	123000	176842120	5290	5280	5290	5280	78
447	20240906	122900	176430000	5290	5290	5290	5290	19
448	20240906	122800	176329490	5300	5300	5300	5300	0
449	20240906	122700	176329490	5300	5280	5300	5280	113
450	20240906	122600	175731980	5290	5290	5290	5290	31
451	20240906	122500	175567990	5280	5280	5280	5280	18
452	20240906	122400	175472950	5280	5290	5290	5280	71
453	20240906	122300	175097370	5290	5300	5300	5290	64
454	20240906	122200	174758670	5290	5290	5290	5290	0
455	20240906	122100	174758670	5290	5290	5290	5290	72
456	20240906	122000	174377790	5290	5280	5290	5280	84
457	20240906	121900	173933930	5290	5290	5290	5290	34
458	20240906	121800	173754070	5290	5290	5290	5290	0
459	20240906	121700	173754070	5290	5290	5290	5290	2
460	20240906	121600	173743490	5280	5280	5280	5280	120
461	20240906	121500	173109890	5290	5290	5290	5290	0
462	20240906	121400	173109890	5290	5280	5290	5280	97
463	20240906	121300	172597460	5280	5280	5280	5280	50
464	20240906	121200	172333460	5290	5290	5290	5290	17
465	20240906	121100	172243530	5280	5280	5280	5280	70
466	20240906	121000	171873930	5290	5290	5290	5290	17
467	20240906	120900	171784000	5280	5290	5290	5280	57
468	20240906	120800	171482970	5290	5290	5290	5290	24
469	20240906	120700	171356010	5280	5280	5280	5280	0
470	20240906	120600	171356010	5280	5290	5290	5280	125
471	20240906	120500	170695960	5290	5290	5290	5290	0
472	20240906	120400	170695960	5290	5280	5290	5280	95
473	20240906	120300	170194110	5280	5280	5280	5280	0
474	20240906	120200	170194110	5280	5280	5280	5280	50
475	20240906	120100	169930110	5290	5290	5290	5290	16
476	20240906	120000	169845470	5290	5290	5290	5290	0
477	20240906	115900	169845470	5290	5280	5290	5280	137
478	20240906	115800	169121940	5290	5290	5290	5290	0
479	20240906	115700	169121940	5290	5290	5290	5290	18
480	20240906	115600	169026720	5280	5290	5290	5280	85
481	20240906	115500	168577770	5290	5290	5290	5290	4
482	20240906	115400	168556610	5280	5280	5280	5280	70
483	20240906	115300	168187010	5290	5290	5290	5290	26
484	20240906	115200	168049470	5280	5280	5280	5280	50
485	20240906	115100	167785470	5280	5290	5290	5280	80
486	20240906	115000	167362970	5290	5290	5290	5290	0
487	20240906	114900	167362970	5290	5300	5300	5290	52
488	20240906	114800	167087470	5300	5300	5300	5300	3
489	20240906	114700	167071570	5300	5300	5300	5300	0
490	20240906	114600	167071570	5300	5290	5300	5290	198
491	20240906	114500	166022870	5290	5290	5290	5290	50
492	20240906	114400	165758370	5290	5280	5290	5280	95
493	20240906	114300	165256520	5280	5280	5280	5280	0
494	20240906	114200	165256520	5280	5280	5290	5280	1280
495	20240906	114100	158497820	5280	5280	5280	5280	70
496	20240906	114000	158128220	5290	5280	5290	5280	27
497	20240906	113900	157985400	5280	5280	5280	5280	70
498	20240906	113800	157615800	5280	5290	5290	5280	55
499	20240906	113700	157325350	5290	5290	5290	5290	0
500	20240906	113600	157325350	5290	5290	5290	5290	27
501	20240906	113500	157182520	5280	5280	5280	5280	50
502	20240906	113400	156918520	5280	5280	5280	5280	70
503	20240906	113300	156548920	5290	5290	5290	5290	14
504	20240906	113200	156474860	5280	5280	5280	5280	50
505	20240906	113100	156210860	5290	5280	5290	5280	90
506	20240906	113000	155735460	5290	5290	5290	5290	0
507	20240906	112900	155735460	5290	5280	5290	5280	109
508	20240906	112800	155159550	5280	5280	5280	5280	50
509	20240906	112700	154895550	5290	5290	5290	5290	17
510	20240906	112600	154805620	5280	5280	5280	5280	70
511	20240906	112500	154436020	5290	5290	5290	5290	14
512	20240906	112400	154361960	5290	5290	5290	5290	70
513	20240906	112300	153991660	5290	5290	5290	5290	0
514	20240906	112200	153991660	5290	5290	5290	5290	0
515	20240906	112100	153991660	5290	5300	5300	5290	94
516	20240906	112000	153493960	5310	5310	5310	5310	123
517	20240906	111900	152840830	5300	5300	5300	5300	70
518	20240906	111800	152469830	5300	5300	5300	5300	50
519	20240906	111700	152204830	5300	5300	5300	5300	0
520	20240906	111600	152204830	5300	5290	5300	5290	177
521	20240906	111500	151267470	5290	5290	5290	5290	0
522	20240906	111400	151267470	5290	5290	5290	5290	120
523	20240906	111300	150632670	5290	5290	5290	5290	0
524	20240906	111200	150632670	5290	5290	5290	5290	58
525	20240906	111100	150325850	5290	5300	5300	5290	160
526	20240906	111000	149477970	5300	5300	5300	5300	13
527	20240906	110900	149409070	5300	5300	5300	5300	57
528	20240906	110800	149106970	5300	5300	5300	5300	50
529	20240906	110700	148841970	5300	5300	5300	5300	0
530	20240906	110600	148841970	5300	5300	5300	5300	30
531	20240906	110500	148682970	5300	5280	5300	5280	4453
532	20240906	110400	125165500	5270	5270	5270	5270	50
533	20240906	110300	124902000	5280	5270	5280	5270	11
534	20240906	110200	124843990	5280	5280	5280	5280	0
535	20240906	110100	124843990	5280	5270	5280	5270	64
536	20240906	110000	124506570	5280	5280	5280	5280	0
537	20240906	105900	124506570	5280	5280	5280	5280	22
538	20240906	105800	124390410	5270	5270	5270	5270	0
539	20240906	105700	124390410	5270	5280	5280	5270	126
540	20240906	105600	123725630	5280	5280	5280	5280	0
541	20240906	105500	123725630	5280	5280	5280	5280	12
542	20240906	105400	123662270	5270	5270	5270	5270	50
543	20240906	105300	123398770	5280	5280	5280	5280	0
544	20240906	105200	123398770	5280	5280	5280	5280	11
545	20240906	105100	123340690	5270	5270	5270	5270	0
546	20240906	105000	123340690	5270	5280	5280	5270	54
547	20240906	104900	123056070	5280	5280	5280	5280	0
548	20240906	104800	123056070	5280	5280	5280	5280	18
549	20240906	104700	122961030	5270	5270	5270	5270	50
550	20240906	104600	122697530	5280	5280	5280	5280	44
551	20240906	104500	122465210	5280	5280	5280	5280	0
552	20240906	104400	122465210	5280	5270	5280	5270	207
553	20240906	104300	121372750	5270	5270	5270	5270	0
554	20240906	104200	121372750	5270	5270	5270	5270	41
555	20240906	104100	121156680	5270	5270	5270	5270	0
556	20240906	104000	121156680	5270	5280	5280	5270	163
557	20240906	103900	120296130	5270	5270	5270	5270	50
558	20240906	103800	120032630	5280	5280	5280	5280	0
559	20240906	103700	120032630	5280	5270	5280	5270	362
560	20240906	103600	118121770	5280	5280	5280	5280	1
561	20240906	103500	118116490	5280	5280	5280	5280	2234
562	20240906	103400	106320970	5280	5280	5280	5280	0
563	20240906	103300	106320970	5280	5280	5280	5280	101
564	20240906	103200	105787690	5280	5280	5280	5280	71
565	20240906	103100	105412810	5290	5290	5290	5290	129
566	20240906	103000	104730400	5280	5280	5280	5280	50
567	20240906	102900	104466400	5280	5280	5280	5280	0
568	20240906	102800	104466400	5280	5280	5280	5280	1804
569	20240906	102700	94941280	5290	5290	5290	5290	11
570	20240906	102600	94883090	5280	5280	5280	5280	50
571	20240906	102500	94619090	5290	5290	5290	5290	0
572	20240906	102400	94619090	5290	5290	5290	5290	5
573	20240906	102300	94592640	5290	5290	5290	5290	20
574	20240906	102200	94486840	5300	5300	5300	5300	2
575	20240906	102100	94476240	5290	5290	5290	5290	0
576	20240906	102000	94476240	5290	5290	5290	5290	32
577	20240906	101900	94306960	5280	5280	5280	5280	50
578	20240906	101800	94042960	5290	5290	5290	5290	21
579	20240906	101700	93931870	5290	5290	5290	5290	5
580	20240906	101600	93905420	5290	5290	5290	5290	97
581	20240906	101500	93392290	5300	5300	5300	5300	0
582	20240906	101400	93392290	5300	5290	5300	5290	266
583	20240906	101300	91985130	5280	5280	5280	5280	167
584	20240906	101200	91103370	5290	5290	5290	5290	334
585	20240906	101100	89336510	5280	5280	5280	5280	0
586	20240906	101000	89336510	5280	5280	5280	5280	0
587	20240906	100900	89336510	5280	5280	5280	5280	125
588	20240906	100800	88676510	5280	5280	5280	5280	0
589	20240906	100700	88676510	5280	5270	5280	5270	57
590	20240906	100600	88376050	5280	5280	5280	5280	0
591	20240906	100500	88376050	5280	5290	5290	5280	1955
592	20240906	100400	78053620	5290	5280	5290	5280	6
593	20240906	100300	78021910	5280	5280	5280	5280	1
594	20240906	100200	78016630	5280	5280	5280	5280	172
595	20240906	100100	77108470	5290	5290	5290	5290	81
596	20240906	100000	76679980	5290	5290	5290	5290	100
597	20240906	095900	76150980	5290	5280	5290	5280	608
598	20240906	095800	72935740	5280	5270	5280	5270	1120
599	20240906	095700	67023340	5270	5270	5270	5270	30
600	20240906	095600	66865240	5260	5260	5260	5260	40
601	20240906	095500	66654840	5260	5270	5270	5260	55
602	20240906	095400	66365090	5260	5260	5260	5260	113
603	20240906	095300	65770710	5250	5250	5250	5250	51
604	20240906	095200	65502960	5240	5240	5240	5240	0
605	20240906	095100	65502960	5240	5230	5240	5230	2417
606	20240906	095000	52841710	5230	5270	5270	5230	6263
607	20240906	094900	20014840	5270	5270	5270	5270	892
608	20240906	094800	15314000	5280	5280	5280	5280	81
609	20240906	094700	14886320	5280	5280	5280	5280	0
610	20240906	094600	14886320	5280	5280	5280	5280	105
611	20240906	094500	14331920	5280	5280	5280	5280	502
612	20240906	094400	11681360	5280	5290	5290	5280	263
613	20240906	094300	10292610	5280	5280	5280	5280	0
614	20240906	094200	10292610	5280	5280	5280	5280	50
615	20240906	094100	10028610	5290	5290	5290	5290	2
616	20240906	094000	10018030	5290	5290	5290	5290	1
617	20240906	093900	10012740	5290	5290	5290	5290	12
618	20240906	093800	9949260	5280	5280	5280	5280	50
619	20240906	093700	9685260	5290	5290	5290	5290	10
620	20240906	093600	9632360	5290	5290	5290	5290	0
621	20240906	093500	9632360	5290	5290	5290	5290	85
622	20240906	093400	9182710	5300	5300	5300	5280	54
623	20240906	093300	8897510	5300	5290	5300	5290	67
624	20240906	093200	8543070	5290	5290	5290	5290	290
625	20240906	093100	7008970	5290	5290	5290	5290	40
626	20240906	093000	6797370	5290	5290	5290	5290	0
627	20240906	092900	6797370	5290	5290	5290	5290	159
628	20240906	092800	5956260	5290	5290	5290	5290	43
629	20240906	092700	5728790	5290	5290	5290	5290	111
630	20240906	092600	5141600	5290	5290	5290	5290	93
631	20240906	092500	4649630	5290	5290	5290	5290	0
632	20240906	092400	4649630	5290	5300	5310	5290	700
633	20240906	092300	942210	5300	5300	5300	5300	0
634	20240906	092200	942210	5300	5300	5300	5300	0
635	20240906	092100	942210	5300	5300	5300	5300	0
636	20240906	092000	942210	5300	5300	5300	5300	1
637	20240906	091900	936910	5300	5300	5300	5300	0
638	20240906	091800	936910	5300	5300	5300	5300	5
639	20240906	091700	910410	5300	5300	5300	5300	0
640	20240906	091600	910410	5300	5300	5300	5300	0
641	20240906	091500	910410	5300	5300	5300	5300	33
642	20240906	091400	735510	5300	5300	5300	5300	1
643	20240906	091300	730210	5290	5300	5300	5290	124
644	20240906	091200	74200	5300	5300	5300	5300	10
645	20240906	091100	21200	5300	5300	5300	5300	0
646	20240906	091000	21200	5300	5300	5300	5300	0
647	20240906	090900	21200	5300	5300	5300	5300	2
648	20240906	090800	10600	5300	5300	5300	5300	0
649	20240906	090700	10600	5300	5300	5300	5300	0
650	20240906	090600	10600	5300	5300	5300	5300	0
651	20240906	090500	10600	5300	5300	5300	5300	0
652	20240906	090400	10600	5300	5300	5300	5300	1
653	20240906	090300	5300	5300	5300	5300	5300	0
654	20240906	090200	5300	5300	5300	5300	5300	0
655	20240906	090100	5300	5300	5300	5300	5300	0
656	20240906	090000	5300	5300	5300	5300	5300	1