KissMeData/066130/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194100	211604035	5060	5060	5060	5060	2037
3	20240913	194000	211604035	5060	5060	5060	5060	0
4	20240913	193900	211604035	5060	5060	5060	5060	0
5	20240913	193800	211604035	5060	5060	5060	5060	0
6	20240913	193700	211604035	5060	5060	5060	5060	0
7	20240913	193600	211604035	5060	5060	5060	5060	0
8	20240913	193500	211604035	5060	5060	5060	5060	0
9	20240913	193400	211604035	5060	5060	5060	5060	0
10	20240913	193300	211604035	5060	5060	5060	5060	0
11	20240913	193200	211604035	5060	5060	5060	5060	0
12	20240913	193100	211604035	5060	5060	5060	5060	0
13	20240913	193000	211604035	5060	5060	5060	5060	0
14	20240913	192900	211604035	5060	5060	5060	5060	0
15	20240913	192800	211604035	5060	5060	5060	5060	0
16	20240913	192700	211604035	5060	5060	5060	5060	0
17	20240913	192600	211604035	5060	5060	5060	5060	0
18	20240913	192500	211604035	5060	5060	5060	5060	0
19	20240913	192400	211604035	5060	5060	5060	5060	0
20	20240913	192300	211604035	5060	5060	5060	5060	0
21	20240913	192200	211604035	5060	5060	5060	5060	0
22	20240913	192100	211604035	5060	5060	5060	5060	0
23	20240913	192000	211604035	5060	5060	5060	5060	0
24	20240913	191900	211604035	5060	5060	5060	5060	0
25	20240913	191800	211604035	5060	5060	5060	5060	0
26	20240913	191700	211604035	5060	5060	5060	5060	0
27	20240913	191600	211604035	5060	5060	5060	5060	0
28	20240913	191500	211604035	5060	5060	5060	5060	0
29	20240913	191400	211604035	5060	5060	5060	5060	0
30	20240913	191300	211604035	5060	5060	5060	5060	0
31	20240913	191200	211604035	5060	5060	5060	5060	0
32	20240913	191100	211604035	5060	5060	5060	5060	2037
33	20240913	191000	211604035	5060	5060	5060	5060	0
34	20240913	190900	211604035	5060	5060	5060	5060	0
35	20240913	190800	211604035	5060	5060	5060	5060	0
36	20240913	190700	211604035	5060	5060	5060	5060	0
37	20240913	190600	211604035	5060	5060	5060	5060	0
38	20240913	190500	211604035	5060	5060	5060	5060	0
39	20240913	190400	211604035	5060	5060	5060	5060	0
40	20240913	190300	211604035	5060	5060	5060	5060	0
41	20240913	190200	211604035	5060	5060	5060	5060	0
42	20240913	190100	211604035	5060	5060	5060	5060	0
43	20240913	190000	211604035	5060	5060	5060	5060	0
44	20240913	185900	211604035	5060	5060	5060	5060	0
45	20240913	185800	211604035	5060	5060	5060	5060	0
46	20240913	185700	211604035	5060	5060	5060	5060	0
47	20240913	185600	211604035	5060	5060	5060	5060	0
48	20240913	185500	211604035	5060	5060	5060	5060	0
49	20240913	185400	211604035	5060	5060	5060	5060	0
50	20240913	185300	211604035	5060	5060	5060	5060	0
51	20240913	185200	211604035	5060	5060	5060	5060	0
52	20240913	185100	211604035	5060	5060	5060	5060	0
53	20240913	185000	211604035	5060	5060	5060	5060	0
54	20240913	184900	211604035	5060	5060	5060	5060	0
55	20240913	184800	211604035	5060	5060	5060	5060	0
56	20240913	184700	211604035	5060	5060	5060	5060	0
57	20240913	184600	211604035	5060	5060	5060	5060	0
58	20240913	184500	211604035	5060	5060	5060	5060	0
59	20240913	184400	211604035	5060	5060	5060	5060	0
60	20240913	184300	211604035	5060	5060	5060	5060	0
61	20240913	184200	211604035	5060	5060	5060	5060	0
62	20240913	184100	211604035	5060	5060	5060	5060	2037
63	20240913	184000	211604035	5060	5060	5060	5060	0
64	20240913	183900	211604035	5060	5060	5060	5060	0
65	20240913	183800	211604035	5060	5060	5060	5060	0
66	20240913	183700	211604035	5060	5060	5060	5060	0
67	20240913	183600	211604035	5060	5060	5060	5060	0
68	20240913	183500	211604035	5060	5060	5060	5060	0
69	20240913	183400	211604035	5060	5060	5060	5060	0
70	20240913	183300	211604035	5060	5060	5060	5060	0
71	20240913	183200	211604035	5060	5060	5060	5060	0
72	20240913	183100	211604035	5060	5060	5060	5060	0
73	20240913	183000	211604035	5060	5060	5060	5060	0
74	20240913	182900	211604035	5060	5060	5060	5060	0
75	20240913	182800	211604035	5060	5060	5060	5060	0
76	20240913	182700	211604035	5060	5060	5060	5060	0
77	20240913	182600	211604035	5060	5060	5060	5060	0
78	20240913	182500	211604035	5060	5060	5060	5060	0
79	20240913	182400	211604035	5060	5060	5060	5060	0
80	20240913	182300	211604035	5060	5060	5060	5060	0
81	20240913	182200	211604035	5060	5060	5060	5060	0
82	20240913	182100	211604035	5060	5060	5060	5060	0
83	20240913	182000	211604035	5060	5060	5060	5060	0
84	20240913	181900	211604035	5060	5060	5060	5060	0
85	20240913	181800	211604035	5060	5060	5060	5060	0
86	20240913	181700	211604035	5060	5060	5060	5060	0
87	20240913	181600	211604035	5060	5060	5060	5060	0
88	20240913	181500	211604035	5060	5060	5060	5060	0
89	20240913	181400	211604035	5060	5060	5060	5060	0
90	20240913	181300	211604035	5060	5060	5060	5060	0
91	20240913	181200	211604035	5060	5060	5060	5060	0
92	20240913	181100	211604035	5060	5060	5060	5060	2037
93	20240913	181000	211604035	5060	5060	5060	5060	0
94	20240913	180900	211604035	5060	5060	5060	5060	0
95	20240913	180800	211604035	5060	5060	5060	5060	0
96	20240913	180700	211604035	5060	5060	5060	5060	0
97	20240913	180600	211604035	5060	5060	5060	5060	0
98	20240913	180500	211604035	5060	5060	5060	5060	0
99	20240913	180400	211604035	5060	5060	5060	5060	0
100	20240913	180300	211604035	5060	5060	5060	5060	0
101	20240913	180200	211604035	5060	5060	5060	5060	0
102	20240913	180100	211604035	5060	5060	5060	5060	0
103	20240913	180000	211604035	5060	5060	5060	5060	0
104	20240913	175900	211604035	5060	5060	5060	5060	0
105	20240913	175800	211604035	5060	5060	5060	5060	0
106	20240913	175700	211604035	5060	5060	5060	5060	0
107	20240913	175600	211604035	5060	5060	5060	5060	0
108	20240913	175500	211604035	5060	5060	5060	5060	0
109	20240913	175400	211604035	5060	5060	5060	5060	0
110	20240913	175300	211604035	5060	5060	5060	5060	0
111	20240913	175200	211604035	5060	5060	5060	5060	0
112	20240913	175100	211604035	5060	5060	5060	5060	0
113	20240913	175000	211604035	5060	5060	5060	5060	0
114	20240913	174900	211604035	5060	5060	5060	5060	0
115	20240913	174800	211604035	5060	5060	5060	5060	0
116	20240913	174700	211604035	5060	5060	5060	5060	0
117	20240913	174600	211604035	5060	5060	5060	5060	0
118	20240913	174500	211604035	5060	5060	5060	5060	0
119	20240913	174400	211604035	5060	5060	5060	5060	0
120	20240913	174300	211604035	5060	5060	5060	5060	0
121	20240913	174200	211604035	5060	5060	5060	5060	0
122	20240913	174100	211604035	5060	5060	5060	5060	2037
123	20240913	174000	211604035	5060	5060	5060	5060	0
124	20240913	173900	211604035	5060	5060	5060	5060	0
125	20240913	173800	211604035	5060	5060	5060	5060	0
126	20240913	173700	211604035	5060	5060	5060	5060	0
127	20240913	173600	211604035	5060	5060	5060	5060	0
128	20240913	173500	211604035	5060	5060	5060	5060	0
129	20240913	173400	211604035	5060	5060	5060	5060	0
130	20240913	173300	211604035	5060	5060	5060	5060	0
131	20240913	173200	211604035	5060	5060	5060	5060	0
132	20240913	173100	211604035	5060	5060	5060	5060	0
133	20240913	173000	211604035	5060	5060	5060	5060	0
134	20240913	172900	211604035	5060	5060	5060	5060	0
135	20240913	172800	211604035	5060	5060	5060	5060	0
136	20240913	172700	211604035	5060	5060	5060	5060	0
137	20240913	172600	211604035	5060	5060	5060	5060	0
138	20240913	172500	211604035	5060	5060	5060	5060	0
139	20240913	172400	211604035	5060	5060	5060	5060	0
140	20240913	172300	211604035	5060	5060	5060	5060	0
141	20240913	172200	211604035	5060	5060	5060	5060	0
142	20240913	172100	211604035	5060	5060	5060	5060	0
143	20240913	172000	211604035	5060	5060	5060	5060	0
144	20240913	171900	211604035	5060	5060	5060	5060	0
145	20240913	171800	211604035	5060	5060	5060	5060	0
146	20240913	171700	211604035	5060	5060	5060	5060	0
147	20240913	171600	211604035	5060	5060	5060	5060	0
148	20240913	171500	211604035	5060	5060	5060	5060	0
149	20240913	171400	211604035	5060	5060	5060	5060	0
150	20240913	171300	211604035	5060	5060	5060	5060	0
151	20240913	171200	211604035	5060	5060	5060	5060	0
152	20240913	171100	211604035	5060	5060	5060	5060	2037
153	20240913	171000	211604035	5060	5060	5060	5060	0
154	20240913	170900	211604035	5060	5060	5060	5060	0
155	20240913	170800	211604035	5060	5060	5060	5060	0
156	20240913	170700	211604035	5060	5060	5060	5060	0
157	20240913	170600	211604035	5060	5060	5060	5060	0
158	20240913	170500	211604035	5060	5060	5060	5060	0
159	20240913	170400	211604035	5060	5060	5060	5060	0
160	20240913	170300	211604035	5060	5060	5060	5060	0
161	20240913	170200	211604035	5060	5060	5060	5060	0
162	20240913	170100	211604035	5060	5060	5060	5060	0
163	20240913	170000	211604035	5060	5060	5060	5060	0
164	20240913	165900	211604035	5060	5060	5060	5060	0
165	20240913	165800	211604035	5060	5060	5060	5060	0
166	20240913	165700	211604035	5060	5060	5060	5060	0
167	20240913	165600	211604035	5060	5060	5060	5060	0
168	20240913	165500	211604035	5060	5060	5060	5060	0
169	20240913	165400	211604035	5060	5060	5060	5060	0
170	20240913	165300	211604035	5060	5060	5060	5060	0
171	20240913	165200	211604035	5060	5060	5060	5060	0
172	20240913	165100	211604035	5060	5060	5060	5060	0
173	20240913	165000	211604035	5060	5060	5060	5060	0
174	20240913	164900	211604035	5060	5060	5060	5060	0
175	20240913	164800	211604035	5060	5060	5060	5060	0
176	20240913	164700	211604035	5060	5060	5060	5060	0
177	20240913	164600	211604035	5060	5060	5060	5060	0
178	20240913	164500	211604035	5060	5060	5060	5060	0
179	20240913	164400	211604035	5060	5060	5060	5060	0
180	20240913	164300	211604035	5060	5060	5060	5060	0
181	20240913	164200	211604035	5060	5060	5060	5060	0
182	20240913	164100	211604035	5060	5060	5060	5060	2037
183	20240913	164000	211604035	5060	5060	5060	5060	0
184	20240913	163900	211604035	5060	5060	5060	5060	0
185	20240913	163800	211604035	5060	5060	5060	5060	0
186	20240913	163700	211604035	5060	5060	5060	5060	0
187	20240913	163600	211604035	5060	5060	5060	5060	0
188	20240913	163500	211604035	5060	5060	5060	5060	0
189	20240913	163400	211604035	5060	5060	5060	5060	0
190	20240913	163300	211604035	5060	5060	5060	5060	0
191	20240913	163200	211604035	5060	5060	5060	5060	0
192	20240913	163100	211604035	5060	5060	5060	5060	0
193	20240913	163000	211604035	5060	5060	5060	5060	0
194	20240913	162900	211604035	5060	5060	5060	5060	0
195	20240913	162800	211604035	5060	5060	5060	5060	0
196	20240913	162700	211604035	5060	5060	5060	5060	0
197	20240913	162600	211604035	5060	5060	5060	5060	0
198	20240913	162500	211604035	5060	5060	5060	5060	0
199	20240913	162400	211604035	5060	5060	5060	5060	0
200	20240913	162300	211604035	5060	5060	5060	5060	0
201	20240913	162200	211604035	5060	5060	5060	5060	0
202	20240913	162100	211604035	5060	5060	5060	5060	0
203	20240913	162000	211604035	5060	5060	5060	5060	0
204	20240913	161900	211604035	5060	5060	5060	5060	0
205	20240913	161800	211604035	5060	5060	5060	5060	0
206	20240913	161700	211604035	5060	5060	5060	5060	0
207	20240913	161600	211604035	5060	5060	5060	5060	0
208	20240913	161500	211604035	5060	5060	5060	5060	0
209	20240913	161400	211604035	5060	5060	5060	5060	0
210	20240913	161300	211604035	5060	5060	5060	5060	0
211	20240913	161200	211604035	5060	5060	5060	5060	0
212	20240913	161100	211604035	5060	5060	5060	5060	2037
213	20240913	161000	211604035	5060	5060	5060	5060	0
214	20240913	160900	211604035	5060	5060	5060	5060	0
215	20240913	160800	211604035	5060	5060	5060	5060	0
216	20240913	160700	211604035	5060	5060	5060	5060	0
217	20240913	160600	211604035	5060	5060	5060	5060	0
218	20240913	160500	211604035	5060	5060	5060	5060	0
219	20240913	160400	211604035	5060	5060	5060	5060	0
220	20240913	160300	211604035	5060	5060	5060	5060	0
221	20240913	160200	211604035	5060	5060	5060	5060	0
222	20240913	160100	211604035	5060	5060	5060	5060	0
223	20240913	160000	211604035	5060	5060	5060	5060	0
224	20240913	155900	211604035	5060	5060	5060	5060	0
225	20240913	155800	211604035	5060	5060	5060	5060	0
226	20240913	155700	211604035	5060	5060	5060	5060	0
227	20240913	155600	211604035	5060	5060	5060	5060	0
228	20240913	155500	211604035	5060	5060	5060	5060	0
229	20240913	155400	211604035	5060	5060	5060	5060	0
230	20240913	155300	211604035	5060	5060	5060	5060	0
231	20240913	155200	211604035	5060	5060	5060	5060	0
232	20240913	155100	211604035	5060	5060	5060	5060	0
233	20240913	155000	211604035	5060	5060	5060	5060	0
234	20240913	154900	211604035	5060	5060	5060	5060	0
235	20240913	154800	211604035	5060	5060	5060	5060	0
236	20240913	154700	211604035	5060	5060	5060	5060	0
237	20240913	154600	211604035	5060	5060	5060	5060	0
238	20240913	154500	211604035	5060	5060	5060	5060	0
239	20240913	154400	211604035	5060	5060	5060	5060	0
240	20240913	154300	211604035	5060	5060	5060	5060	0
241	20240913	154200	211604035	5060	5060	5060	5060	0
242	20240913	154100	211604035	5060	5060	5060	5060	2037
243	20240913	154000	211604035	5060	5060	5060	5060	0
244	20240913	153900	211604035	5060	5060	5060	5060	0
245	20240913	153800	211604035	5060	5060	5060	5060	0
246	20240913	153700	211604035	5060	5060	5060	5060	0
247	20240913	153600	211604035	5060	5060	5060	5060	0
248	20240913	153500	211604035	5060	5060	5060	5060	0
249	20240913	153400	211604035	5060	5060	5060	5060	0
250	20240913	153300	211604035	5060	5060	5060	5060	0
251	20240913	153200	211604035	5060	5060	5060	5060	0
252	20240913	153100	211604035	5060	5060	5060	5060	0
253	20240913	153000	211604035	5060	5060	5060	5060	2037
254	20240913	152900	201296815	5060	5060	5060	5060	0
255	20240913	152800	201296815	5060	5060	5060	5060	0
256	20240913	152700	201296815	5060	5060	5060	5060	0
257	20240913	152600	201296815	5060	5060	5060	5060	0
258	20240913	152500	201296815	5060	5060	5060	5060	0
259	20240913	152400	201296815	5060	5060	5060	5060	0
260	20240913	152300	201296815	5060	5060	5060	5060	0
261	20240913	152200	201296815	5060	5060	5060	5060	0
262	20240913	152100	201296815	5060	5060	5060	5060	0
263	20240913	152000	201296815	5060	5060	5060	5060	0
264	20240913	151900	201296815	5060	5070	5110	5060	136
265	20240913	151800	200606495	5050	5050	5050	5050	132
266	20240913	151700	199939895	5050	5050	5050	5050	2
267	20240913	151600	199929795	5070	5070	5070	5070	43
268	20240913	151500	199711785	5070	5070	5070	5070	100
269	20240913	151400	199204785	5070	5070	5070	5070	0
270	20240913	151300	199204785	5070	5070	5070	5070	4
271	20240913	151200	199184505	5050	5050	5050	5050	120
272	20240913	151100	198578505	5070	5070	5070	5070	0
273	20240913	151000	198578505	5070	5080	5080	5070	3
274	20240913	150900	198563285	5100	5090	5100	5090	2
275	20240913	150800	198553095	5040	5040	5040	5040	1
276	20240913	150700	198548055	5100	5080	5100	5080	823
277	20240913	150600	194355795	5070	5070	5070	5070	0
278	20240913	150500	194355795	5070	5070	5070	5070	0
279	20240913	150400	194355795	5070	5070	5070	5070	20
280	20240913	150300	194254395	5070	5070	5070	5070	0
281	20240913	150200	194254395	5070	5070	5070	5070	365
282	20240913	150100	192403845	5070	5070	5070	5070	3
283	20240913	150000	192388635	5060	5070	5080	5060	1318
284	20240913	145900	185711705	5070	5080	5080	5070	205
285	20240913	145800	184670425	5080	5080	5080	5080	20
286	20240913	145700	184568825	5070	5070	5070	5070	120
287	20240913	145600	183960425	5070	5070	5070	5070	450
288	20240913	145500	181678925	5050	5050	5050	5050	1
289	20240913	145400	181673875	5070	5070	5070	5070	0
290	20240913	145300	181673875	5070	5070	5070	5070	0
291	20240913	145200	181673875	5070	5070	5070	5070	280
292	20240913	145100	180254275	5060	5070	5070	5060	551
293	20240913	145000	177460715	5050	5050	5050	5050	3
294	20240913	144900	177445565	5070	5070	5070	5070	0
295	20240913	144800	177445565	5070	5070	5070	5070	470
296	20240913	144700	175062665	5050	5050	5050	5050	100
297	20240913	144600	174557665	5080	5060	5080	5060	533
298	20240913	144500	171854285	5060	5060	5060	5060	350
299	20240913	144400	170083285	5060	5060	5060	5060	30
300	20240913	144300	169931485	5060	5060	5060	5060	0
301	20240913	144200	169931485	5060	5060	5060	5060	0
302	20240913	144100	169931485	5060	5060	5060	5060	0
303	20240913	144000	169931485	5060	5060	5060	5060	150
304	20240913	143900	169172485	5060	5060	5060	5060	0
305	20240913	143800	169172485	5060	5060	5070	5060	5
306	20240913	143700	169147175	5060	5060	5060	5060	571
307	20240913	143600	166257915	5030	5030	5030	5030	0
308	20240913	143500	166257915	5030	5030	5030	5030	0
309	20240913	143400	166257915	5030	5030	5030	5030	0
310	20240913	143300	166257915	5030	5030	5030	5030	0
311	20240913	143200	166257915	5030	5030	5030	5030	9
312	20240913	143100	166212645	5060	5060	5060	5060	0
313	20240913	143000	166212645	5060	5060	5060	5060	0
314	20240913	142900	166212645	5060	5060	5060	5060	1
315	20240913	142800	166207585	5060	5060	5060	5060	30
316	20240913	142700	166055785	5050	5050	5050	5050	0
317	20240913	142600	166055785	5050	5050	5050	5050	10
318	20240913	142500	166005285	5050	5050	5050	5050	0
319	20240913	142400	166005285	5050	5050	5050	5050	1
320	20240913	142300	166000235	5050	5050	5050	5050	0
321	20240913	142200	166000235	5050	5050	5050	5050	100
322	20240913	142100	165495235	5050	5050	5050	5050	0
323	20240913	142000	165495235	5050	5050	5050	5050	1
324	20240913	141900	165490185	5050	5050	5050	5050	11
325	20240913	141800	165434635	5040	5030	5040	5030	158
326	20240913	141700	164638425	5040	5040	5040	5040	10
327	20240913	141600	164588025	5020	5020	5020	5020	0
328	20240913	141500	164588025	5020	5020	5020	5020	150
329	20240913	141400	163835025	5030	5030	5030	5030	0
330	20240913	141300	163835025	5030	5030	5030	5030	0
331	20240913	141200	163835025	5030	5030	5030	5030	0
332	20240913	141100	163835025	5030	5030	5030	5030	0
333	20240913	141000	163835025	5030	5030	5030	5030	0
334	20240913	140900	163835025	5030	5030	5030	5030	0
335	20240913	140800	163835025	5030	5030	5030	5030	331
336	20240913	140700	162170095	5040	5040	5040	5040	0
337	20240913	140600	162170095	5040	5040	5040	5040	0
338	20240913	140500	162170095	5040	5040	5040	5040	340
339	20240913	140400	160456495	5040	5040	5040	5040	10
340	20240913	140300	160406095	5040	5040	5040	5040	0
341	20240913	140200	160406095	5040	5040	5040	5040	0
342	20240913	140100	160406095	5040	5040	5040	5040	0
343	20240913	140000	160406095	5040	5040	5040	5040	0
344	20240913	135900	160406095	5040	5040	5040	5040	0
345	20240913	135800	160406095	5040	5040	5040	5040	0
346	20240913	135700	160406095	5040	5040	5040	5040	0
347	20240913	135600	160406095	5040	5040	5040	5040	0
348	20240913	135500	160406095	5040	5040	5040	5040	0
349	20240913	135400	160406095	5040	5040	5040	5040	0
350	20240913	135300	160406095	5040	5040	5040	5040	0
351	20240913	135200	160406095	5040	5040	5040	5040	0
352	20240913	135100	160406095	5040	5020	5040	5020	11
353	20240913	135000	160350855	5020	5020	5020	5020	0
354	20240913	134900	160350855	5020	5020	5020	5020	0
355	20240913	134800	160350855	5020	5020	5020	5020	6
356	20240913	134700	160320735	5030	5030	5030	5030	0
357	20240913	134600	160320735	5030	5030	5030	5030	0
358	20240913	134500	160320735	5030	5030	5030	5030	0
359	20240913	134400	160320735	5030	5030	5030	5030	29
360	20240913	134300	160174865	5020	5020	5020	5020	0
361	20240913	134200	160174865	5020	5020	5020	5020	0
362	20240913	134100	160174865	5020	5020	5020	5020	0
363	20240913	134000	160174865	5020	5020	5020	5020	0
364	20240913	133900	160174865	5020	5020	5020	5020	13
365	20240913	133800	160109605	5040	5040	5040	5040	19
366	20240913	133700	160013845	5040	5040	5040	5040	0
367	20240913	133600	160013845	5040	5040	5040	5040	0
368	20240913	133500	160013845	5040	5040	5040	5040	0
369	20240913	133400	160013845	5040	5040	5040	5040	400
370	20240913	133300	157997845	5010	5010	5010	5010	0
371	20240913	133200	157997845	5010	5010	5010	5010	0
372	20240913	133100	157997845	5010	5010	5010	5010	0
373	20240913	133000	157997845	5010	5010	5010	5010	0
374	20240913	132900	157997845	5010	5010	5010	5010	0
375	20240913	132800	157997845	5010	5010	5010	5010	0
376	20240913	132700	157997845	5010	5010	5010	5010	0
377	20240913	132600	157997845	5010	5010	5010	5010	1
378	20240913	132500	157992835	5010	5010	5010	5010	3
379	20240913	132400	157977805	5010	5020	5020	5010	2
380	20240913	132300	157967775	5020	5020	5020	5020	0
381	20240913	132200	157967775	5020	5020	5020	5020	0
382	20240913	132100	157967775	5020	5020	5020	5020	0
383	20240913	132000	157967775	5020	5020	5020	5020	0
384	20240913	131900	157967775	5020	5020	5020	5020	0
385	20240913	131800	157967775	5020	5020	5020	5020	0
386	20240913	131700	157967775	5020	5020	5020	5020	0
387	20240913	131600	157967775	5020	5020	5020	5020	477
388	20240913	131500	155573235	5020	5020	5020	5020	1300
389	20240913	131400	149047235	5020	5020	5020	5020	0
390	20240913	131300	149047235	5020	5020	5020	5020	0
391	20240913	131200	149047235	5020	5020	5020	5020	0
392	20240913	131100	149047235	5020	5020	5020	5020	0
393	20240913	131000	149047235	5020	5020	5020	5020	0
394	20240913	130900	149047235	5020	5020	5020	5020	5
395	20240913	130800	149022135	5040	5040	5040	5040	0
396	20240913	130700	149022135	5040	5040	5040	5040	0
397	20240913	130600	149022135	5040	5040	5040	5040	0
398	20240913	130500	149022135	5040	5040	5040	5040	0
399	20240913	130400	149022135	5040	5040	5040	5040	0
400	20240913	130300	149022135	5040	5020	5040	5020	45
401	20240913	130200	148796215	5030	5030	5030	5030	0
402	20240913	130100	148796215	5030	5030	5030	5030	858
403	20240913	130000	144480475	5040	5040	5040	5040	427
404	20240913	125900	142328395	5050	5050	5050	5050	0
405	20240913	125800	142328395	5050	5050	5050	5050	0
406	20240913	125700	142328395	5050	5050	5050	5050	0
407	20240913	125600	142328395	5050	5050	5050	5050	0
408	20240913	125500	142328395	5050	5060	5060	5050	32
409	20240913	125400	142166775	5060	5060	5060	5060	0
410	20240913	125300	142166775	5060	5060	5060	5060	0
411	20240913	125200	142166775	5060	5060	5060	5060	24
412	20240913	125100	142045335	5060	5060	5060	5060	1
413	20240913	125000	142040275	5030	5050	5050	5030	300
414	20240913	124900	140529065	5060	5060	5060	5060	0
415	20240913	124800	140529065	5060	5060	5060	5060	29
416	20240913	124700	140382325	5070	5070	5070	5070	1
417	20240913	124600	140377255	5060	5060	5060	5060	0
418	20240913	124500	140377255	5060	5060	5060	5060	0
419	20240913	124400	140377255	5060	5060	5070	5060	600
420	20240913	124300	137340875	5060	5040	5060	5030	366
421	20240913	124200	135496455	5050	5050	5050	5050	0
422	20240913	124100	135496455	5050	5050	5050	5050	0
423	20240913	124000	135496455	5050	5050	5050	5050	0
424	20240913	123900	135496455	5050	5050	5050	5050	167
425	20240913	123800	134653105	5050	5050	5050	5050	0
426	20240913	123700	134653105	5050	5040	5050	5040	1344
427	20240913	123600	127874345	5030	5030	5030	5030	0
428	20240913	123500	127874345	5030	5030	5030	5030	0
429	20240913	123400	127874345	5030	5030	5030	5030	0
430	20240913	123300	127874345	5030	5030	5030	5030	0
431	20240913	123200	127874345	5030	5030	5030	5030	0
432	20240913	123100	127874345	5030	5030	5030	5030	0
433	20240913	123000	127874345	5030	5030	5030	5030	0
434	20240913	122900	127874345	5030	5030	5030	5030	0
435	20240913	122800	127874345	5030	5030	5030	5030	0
436	20240913	122700	127874345	5030	5030	5030	5030	0
437	20240913	122600	127874345	5030	5030	5030	5030	0
438	20240913	122500	127874345	5030	5030	5030	5030	0
439	20240913	122400	127874345	5030	5030	5030	5030	0
440	20240913	122300	127874345	5030	5030	5030	5030	0
441	20240913	122200	127874345	5030	5030	5030	5030	0
442	20240913	122100	127874345	5030	5030	5030	5030	0
443	20240913	122000	127874345	5030	5030	5030	5030	0
444	20240913	121900	127874345	5030	5030	5030	5030	0
445	20240913	121800	127874345	5030	5030	5030	5030	0
446	20240913	121700	127874345	5030	5030	5030	5030	0
447	20240913	121600	127874345	5030	5030	5030	5030	0
448	20240913	121500	127874345	5030	5030	5030	5030	0
449	20240913	121400	127874345	5030	5030	5030	5030	2
450	20240913	121300	127864285	5030	5030	5030	5030	0
451	20240913	121200	127864285	5030	5030	5030	5030	0
452	20240913	121100	127864285	5030	5030	5030	5030	0
453	20240913	121000	127864285	5030	5030	5030	5030	0
454	20240913	120900	127864285	5030	5030	5030	5030	0
455	20240913	120800	127864285	5030	5030	5030	5030	0
456	20240913	120700	127864285	5030	5030	5030	5030	0
457	20240913	120600	127864285	5030	5030	5030	5030	0
458	20240913	120500	127864285	5030	5030	5030	5030	0
459	20240913	120400	127864285	5030	5030	5030	5030	0
460	20240913	120300	127864285	5030	5030	5030	5030	0
461	20240913	120200	127864285	5030	5030	5030	5030	0
462	20240913	120100	127864285	5030	5030	5030	5030	575
463	20240913	120000	124972035	5030	5030	5030	5030	0
464	20240913	115900	124972035	5030	5030	5030	5030	0
465	20240913	115800	124972035	5030	5020	5030	5020	4
466	20240913	115700	124951945	5020	5030	5030	5020	1227
467	20240913	115600	118792245	5030	5030	5030	5030	409
468	20240913	115500	116734975	5030	5030	5030	5030	1
469	20240913	115400	116729945	5030	5030	5030	5030	0
470	20240913	115300	116729945	5030	5030	5030	5030	0
471	20240913	115200	116729945	5030	5030	5030	5030	0
472	20240913	115100	116729945	5030	5030	5030	5030	19
473	20240913	115000	116634375	5030	5030	5030	5030	0
474	20240913	114900	116634375	5030	5030	5030	5030	0
475	20240913	114800	116634375	5030	5030	5030	5030	0
476	20240913	114700	116634375	5030	5030	5030	5030	0
477	20240913	114600	116634375	5030	5030	5030	5030	0
478	20240913	114500	116634375	5030	5030	5030	5030	0
479	20240913	114400	116634375	5030	5030	5030	5030	0
480	20240913	114300	116634375	5030	5030	5030	5030	0
481	20240913	114200	116634375	5030	5030	5030	5020	1583
482	20240913	114100	108672145	5040	5040	5040	5040	0
483	20240913	114000	108672145	5040	5040	5040	5040	0
484	20240913	113900	108672145	5040	5040	5040	5040	0
485	20240913	113800	108672145	5040	5040	5040	5040	0
486	20240913	113700	108672145	5040	5040	5040	5040	0
487	20240913	113600	108672145	5040	5040	5040	5040	0
488	20240913	113500	108672145	5040	5040	5040	5040	0
489	20240913	113400	108672145	5040	5040	5040	5040	2
490	20240913	113300	108662065	5060	5060	5060	5060	0
491	20240913	113200	108662065	5060	5060	5060	5060	0
492	20240913	113100	108662065	5060	5060	5060	5060	0
493	20240913	113000	108662065	5060	5060	5060	5060	0
494	20240913	112900	108662065	5060	5060	5060	5060	0
495	20240913	112800	108662065	5060	5060	5060	5060	0
496	20240913	112700	108662065	5060	5060	5060	5060	0
497	20240913	112600	108662065	5060	5060	5060	5060	0
498	20240913	112500	108662065	5060	5060	5060	5060	0
499	20240913	112400	108662065	5060	5060	5060	5060	0
500	20240913	112300	108662065	5060	5060	5060	5060	0
501	20240913	112200	108662065	5060	5060	5060	5060	0
502	20240913	112100	108662065	5060	5050	5060	5050	300
503	20240913	112000	107144705	5050	5040	5050	5040	300
504	20240913	111900	105630515	5040	5040	5040	5040	0
505	20240913	111800	105630515	5040	5040	5040	5040	0
506	20240913	111700	105630515	5040	5040	5040	5040	0
507	20240913	111600	105630515	5040	5040	5040	5040	2
508	20240913	111500	105620435	5030	5030	5030	5030	0
509	20240913	111400	105620435	5030	5030	5030	5030	0
510	20240913	111300	105620435	5030	5030	5030	5030	0
511	20240913	111200	105620435	5030	5030	5030	5030	0
512	20240913	111100	105620435	5030	5030	5030	5030	0
513	20240913	111000	105620435	5030	5030	5030	5030	0
514	20240913	110900	105620435	5030	5030	5030	5030	83
515	20240913	110800	105202945	5020	5020	5020	5020	367
516	20240913	110700	103360605	5020	5020	5020	5020	14
517	20240913	110600	103290325	5020	5020	5020	5020	100
518	20240913	110500	102788325	5010	5010	5010	5010	0
519	20240913	110400	102788325	5010	5010	5010	5010	0
520	20240913	110300	102788325	5010	5010	5010	5010	0
521	20240913	110200	102788325	5010	5010	5010	5010	0
522	20240913	110100	102788325	5010	5010	5010	5010	0
523	20240913	110000	102788325	5010	5010	5010	5010	2
524	20240913	105900	102778305	5010	5010	5010	5010	0
525	20240913	105800	102778305	5010	5010	5010	5010	0
526	20240913	105700	102778305	5010	5010	5010	5010	0
527	20240913	105600	102778305	5010	5010	5010	5010	49
528	20240913	105500	102532815	5010	5010	5010	5010	0
529	20240913	105400	102532815	5010	5010	5010	5010	0
530	20240913	105300	102532815	5010	5010	5010	5010	0
531	20240913	105200	102532815	5010	5010	5010	5010	0
532	20240913	105100	102532815	5010	5010	5010	5010	0
533	20240913	105000	102532815	5010	5010	5010	5010	0
534	20240913	104900	102532815	5010	5010	5010	5010	10
535	20240913	104800	102482715	5010	5010	5010	5010	0
536	20240913	104700	102482715	5010	5010	5010	5010	0
537	20240913	104600	102482715	5010	5010	5010	5000	303
538	20240913	104500	100965815	5010	5010	5010	5010	0
539	20240913	104400	100965815	5010	5010	5010	5010	0
540	20240913	104300	100965815	5010	5010	5010	5010	0
541	20240913	104200	100965815	5010	5020	5020	5010	700
542	20240913	104100	97457785	5030	5030	5030	5030	1
543	20240913	104000	97452755	5030	5030	5030	5030	0
544	20240913	103900	97452755	5030	5030	5030	5030	0
545	20240913	103800	97452755	5030	5030	5030	5030	0
546	20240913	103700	97452755	5030	5030	5030	5030	0
547	20240913	103600	97452755	5030	5040	5040	5030	438
548	20240913	103500	95245535	5070	5070	5070	5070	0
549	20240913	103400	95245535	5070	5070	5070	5070	259
550	20240913	103300	93932405	5070	5070	5070	5070	0
551	20240913	103200	93932405	5070	5070	5070	5070	3
552	20240913	103100	93917195	5060	5060	5060	5040	673
553	20240913	103000	90512415	5060	5040	5060	5040	1090
554	20240913	102900	85009625	5060	5060	5060	5060	0
555	20240913	102800	85009625	5060	5010	5060	5010	640
556	20240913	102700	81784135	4995	4995	4995	4995	0
557	20240913	102600	81784135	4995	4995	4995	4995	0
558	20240913	102500	81784135	4995	4995	4995	4995	0
559	20240913	102400	81784135	4995	4995	4995	4995	1
560	20240913	102300	81779140	5000	5000	5000	5000	335
561	20240913	102200	80104140	5010	5010	5010	5010	0
562	20240913	102100	80104140	5010	5010	5010	5010	0
563	20240913	102000	80104140	5010	5010	5010	5010	99
564	20240913	101900	79608150	5000	5000	5000	5000	0
565	20240913	101800	79608150	5000	5000	5000	5000	0
566	20240913	101700	79608150	5000	5000	5000	5000	0
567	20240913	101600	79608150	5000	5000	5000	5000	305
568	20240913	101500	78083150	5000	5000	5000	5000	320
569	20240913	101400	76483150	5000	4990	5000	4990	9
570	20240913	101300	76438190	5000	5000	5000	5000	0
571	20240913	101200	76438190	5000	5000	5000	5000	0
572	20240913	101100	76438190	5000	5000	5000	5000	0
573	20240913	101000	76438190	5000	5000	5000	5000	0
574	20240913	100900	76438190	5000	5000	5000	5000	37
575	20240913	100800	76253190	5000	5000	5000	5000	0
576	20240913	100700	76253190	5000	5000	5000	5000	0
577	20240913	100600	76253190	5000	5000	5000	5000	0
578	20240913	100500	76253190	5000	5000	5000	5000	0
579	20240913	100400	76253190	5000	5000	5000	5000	0
580	20240913	100300	76253190	5000	5000	5000	5000	40
581	20240913	100200	76053190	5010	5010	5010	5010	1
582	20240913	100100	76048180	4990	4990	4990	4990	0
583	20240913	100000	76048180	4990	5010	5010	4990	1835
584	20240913	095900	66859480	5010	5010	5010	5010	0
585	20240913	095800	66859480	5010	5010	5010	5010	0
586	20240913	095700	66859480	5010	5010	5010	5010	0
587	20240913	095600	66859480	5010	5020	5020	5010	41
588	20240913	095500	66654040	5020	5020	5020	5020	0
589	20240913	095400	66654040	5020	5020	5020	5020	0
590	20240913	095300	66654040	5020	5020	5020	5020	0
591	20240913	095200	66654040	5020	5020	5020	5020	0
592	20240913	095100	66654040	5020	5020	5020	5020	154
593	20240913	095000	65880960	5000	5000	5000	5000	0
594	20240913	094900	65880960	5000	5000	5000	5000	102
595	20240913	094800	65370960	5020	5020	5020	5020	0
596	20240913	094700	65370960	5020	5020	5020	5020	0
597	20240913	094600	65370960	5020	5020	5020	5020	1
598	20240913	094500	65365940	5020	5020	5020	5020	0
599	20240913	094400	65365940	5020	5020	5020	5020	9
600	20240913	094300	65320760	5010	5010	5010	5010	0
601	20240913	094200	65320760	5010	5010	5010	5010	314
602	20240913	094100	63747620	5010	5030	5030	5010	525
603	20240913	094000	61113170	5020	5020	5020	5020	0
604	20240913	093900	61113170	5020	5020	5020	5020	0
605	20240913	093800	61113170	5020	5030	5030	5020	329
606	20240913	093700	59460020	5020	5020	5020	5020	0
607	20240913	093600	59460020	5020	5020	5020	5020	0
608	20240913	093500	59460020	5020	5020	5020	5020	10
609	20240913	093400	59409820	5020	5020	5020	5020	0
610	20240913	093300	59409820	5020	5020	5020	5020	1
611	20240913	093200	59404800	5020	5020	5020	5020	0
612	20240913	093100	59404800	5020	5020	5020	5020	0
613	20240913	093000	59404800	5020	5020	5020	5020	0
614	20240913	092900	59404800	5020	5020	5020	5020	0
615	20240913	092800	59404800	5020	5020	5020	5020	0
616	20240913	092700	59404800	5020	5020	5020	5020	10
617	20240913	092600	59354600	5020	5020	5020	5020	0
618	20240913	092500	59354600	5020	5020	5020	5020	0
619	20240913	092400	59354600	5020	5020	5020	5020	0
620	20240913	092300	59354600	5020	5020	5020	5020	0
621	20240913	092200	59354600	5020	5030	5030	5020	201
622	20240913	092100	58345560	5030	5030	5030	5030	99
623	20240913	092000	57847590	5030	5030	5030	5030	34
624	20240913	091900	57676570	5020	5030	5030	5020	20
625	20240913	091800	57575990	5030	5030	5030	5030	0
626	20240913	091700	57575990	5030	5030	5030	5030	12
627	20240913	091600	57515630	5030	5040	5040	5030	603
628	20240913	091500	54482340	5050	5060	5060	5050	408
629	20240913	091400	52418640	5060	5060	5060	5060	0
630	20240913	091300	52418640	5060	5060	5060	5060	63
631	20240913	091200	52099860	5090	5090	5090	5090	0
632	20240913	091100	52099860	5090	5070	5090	5070	240
633	20240913	091000	50878290	5070	5070	5070	5070	515
634	20240913	090900	48267240	5070	5060	5070	5060	277
635	20240913	090800	46862880	5060	5060	5060	5060	0
636	20240913	090700	46862880	5060	5050	5070	5050	892
637	20240913	090600	42357490	5050	5050	5050	5050	1
638	20240913	090500	42352440	5040	5050	5050	5040	2
639	20240913	090400	42342350	5030	5030	5030	5030	0
640	20240913	090300	42342350	5030	5030	5030	5030	40
641	20240913	090200	42141150	5060	5060	5060	5060	0
642	20240913	090100	42141150	5060	5060	5060	5060	200
643	20240913	090000	41129150	5020	5010	5060	5010	8209