KissMeData/019210/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190300	345238545	5060	5060	5060	5060	512
3	20240910	190200	345238545	5060	5060	5060	5060	0
4	20240910	190100	345238545	5060	5060	5060	5060	0
5	20240910	190000	345238545	5060	5060	5060	5060	0
6	20240910	185900	345238545	5060	5060	5060	5060	0
7	20240910	185800	345238545	5060	5060	5060	5060	0
8	20240910	185700	345238545	5060	5060	5060	5060	0
9	20240910	185600	345238545	5060	5060	5060	5060	0
10	20240910	185500	345238545	5060	5060	5060	5060	0
11	20240910	185400	345238545	5060	5060	5060	5060	0
12	20240910	185300	345238545	5060	5060	5060	5060	0
13	20240910	185200	345238545	5060	5060	5060	5060	0
14	20240910	185100	345238545	5060	5060	5060	5060	0
15	20240910	185000	345238545	5060	5060	5060	5060	0
16	20240910	184900	345238545	5060	5060	5060	5060	0
17	20240910	184800	345238545	5060	5060	5060	5060	0
18	20240910	184700	345238545	5060	5060	5060	5060	0
19	20240910	184600	345238545	5060	5060	5060	5060	0
20	20240910	184500	345238545	5060	5060	5060	5060	0
21	20240910	184400	345238545	5060	5060	5060	5060	0
22	20240910	184300	345238545	5060	5060	5060	5060	0
23	20240910	184200	345238545	5060	5060	5060	5060	0
24	20240910	184100	345238545	5060	5060	5060	5060	0
25	20240910	184000	345238545	5060	5060	5060	5060	0
26	20240910	183900	345238545	5060	5060	5060	5060	0
27	20240910	183800	345238545	5060	5060	5060	5060	0
28	20240910	183700	345238545	5060	5060	5060	5060	0
29	20240910	183600	345238545	5060	5060	5060	5060	0
30	20240910	183500	345238545	5060	5060	5060	5060	0
31	20240910	183400	345238545	5060	5060	5060	5060	0
32	20240910	183300	345238545	5060	5060	5060	5060	512
33	20240910	183200	345238545	5060	5060	5060	5060	0
34	20240910	183100	345238545	5060	5060	5060	5060	0
35	20240910	183000	345238545	5060	5060	5060	5060	0
36	20240910	182900	345238545	5060	5060	5060	5060	0
37	20240910	182800	345238545	5060	5060	5060	5060	0
38	20240910	182700	345238545	5060	5060	5060	5060	0
39	20240910	182600	345238545	5060	5060	5060	5060	0
40	20240910	182500	345238545	5060	5060	5060	5060	0
41	20240910	182400	345238545	5060	5060	5060	5060	0
42	20240910	182300	345238545	5060	5060	5060	5060	0
43	20240910	182200	345238545	5060	5060	5060	5060	0
44	20240910	182100	345238545	5060	5060	5060	5060	0
45	20240910	182000	345238545	5060	5060	5060	5060	0
46	20240910	181900	345238545	5060	5060	5060	5060	0
47	20240910	181800	345238545	5060	5060	5060	5060	0
48	20240910	181700	345238545	5060	5060	5060	5060	0
49	20240910	181600	345238545	5060	5060	5060	5060	0
50	20240910	181500	345238545	5060	5060	5060	5060	0
51	20240910	181400	345238545	5060	5060	5060	5060	0
52	20240910	181300	345238545	5060	5060	5060	5060	0
53	20240910	181200	345238545	5060	5060	5060	5060	0
54	20240910	181100	345238545	5060	5060	5060	5060	0
55	20240910	181000	345238545	5060	5060	5060	5060	0
56	20240910	180900	345238545	5060	5060	5060	5060	0
57	20240910	180800	345238545	5060	5060	5060	5060	0
58	20240910	180700	345238545	5060	5060	5060	5060	0
59	20240910	180600	345238545	5060	5060	5060	5060	0
60	20240910	180500	345238545	5060	5060	5060	5060	0
61	20240910	180400	345238545	5060	5060	5060	5060	0
62	20240910	180300	345238545	5060	5060	5060	5060	512
63	20240910	180200	345238545	5060	5060	5060	5060	0
64	20240910	180100	345238545	5060	5060	5060	5060	0
65	20240910	180000	345238545	5060	5060	5060	5060	0
66	20240910	175900	345238545	5060	5060	5060	5060	0
67	20240910	175800	345238545	5060	5060	5060	5060	0
68	20240910	175700	345238545	5060	5060	5060	5060	0
69	20240910	175600	345238545	5060	5060	5060	5060	0
70	20240910	175500	345238545	5060	5060	5060	5060	0
71	20240910	175400	345238545	5060	5060	5060	5060	0
72	20240910	175300	345238545	5060	5060	5060	5060	0
73	20240910	175200	345238545	5060	5060	5060	5060	0
74	20240910	175100	345238545	5060	5060	5060	5060	0
75	20240910	175000	345238545	5060	5060	5060	5060	0
76	20240910	174900	345238545	5060	5060	5060	5060	0
77	20240910	174800	345238545	5060	5060	5060	5060	0
78	20240910	174700	345238545	5060	5060	5060	5060	0
79	20240910	174600	345238545	5060	5060	5060	5060	0
80	20240910	174500	345238545	5060	5060	5060	5060	0
81	20240910	174400	345238545	5060	5060	5060	5060	0
82	20240910	174300	345238545	5060	5060	5060	5060	0
83	20240910	174200	345238545	5060	5060	5060	5060	0
84	20240910	174100	345238545	5060	5060	5060	5060	0
85	20240910	174000	345238545	5060	5060	5060	5060	0
86	20240910	173900	345238545	5060	5060	5060	5060	0
87	20240910	173800	345238545	5060	5060	5060	5060	0
88	20240910	173700	345238545	5060	5060	5060	5060	0
89	20240910	173600	345238545	5060	5060	5060	5060	0
90	20240910	173500	345238545	5060	5060	5060	5060	0
91	20240910	173400	345238545	5060	5060	5060	5060	0
92	20240910	173300	345238545	5060	5060	5060	5060	512
93	20240910	173200	345238545	5060	5060	5060	5060	0
94	20240910	173100	345238545	5060	5060	5060	5060	0
95	20240910	173000	345238545	5060	5060	5060	5060	0
96	20240910	172900	345238545	5060	5060	5060	5060	0
97	20240910	172800	345238545	5060	5060	5060	5060	0
98	20240910	172700	345238545	5060	5060	5060	5060	0
99	20240910	172600	345238545	5060	5060	5060	5060	0
100	20240910	172500	345238545	5060	5060	5060	5060	0
101	20240910	172400	345238545	5060	5060	5060	5060	0
102	20240910	172300	345238545	5060	5060	5060	5060	0
103	20240910	172200	345238545	5060	5060	5060	5060	0
104	20240910	172100	345238545	5060	5060	5060	5060	0
105	20240910	172000	345238545	5060	5060	5060	5060	0
106	20240910	171900	345238545	5060	5060	5060	5060	0
107	20240910	171800	345238545	5060	5060	5060	5060	0
108	20240910	171700	345238545	5060	5060	5060	5060	0
109	20240910	171600	345238545	5060	5060	5060	5060	0
110	20240910	171500	345238545	5060	5060	5060	5060	0
111	20240910	171400	345238545	5060	5060	5060	5060	0
112	20240910	171300	345238545	5060	5060	5060	5060	0
113	20240910	171200	345238545	5060	5060	5060	5060	0
114	20240910	171100	345238545	5060	5060	5060	5060	0
115	20240910	171000	345238545	5060	5060	5060	5060	0
116	20240910	170900	345238545	5060	5060	5060	5060	0
117	20240910	170800	345238545	5060	5060	5060	5060	0
118	20240910	170700	345238545	5060	5060	5060	5060	0
119	20240910	170600	345238545	5060	5060	5060	5060	0
120	20240910	170500	345238545	5060	5060	5060	5060	0
121	20240910	170400	345238545	5060	5060	5060	5060	0
122	20240910	170300	345238545	5060	5060	5060	5060	512
123	20240910	170200	345238545	5060	5060	5060	5060	0
124	20240910	170100	345238545	5060	5060	5060	5060	0
125	20240910	170000	345238545	5060	5060	5060	5060	0
126	20240910	165900	345238545	5060	5060	5060	5060	0
127	20240910	165800	345238545	5060	5060	5060	5060	0
128	20240910	165700	345238545	5060	5060	5060	5060	0
129	20240910	165600	345238545	5060	5060	5060	5060	0
130	20240910	165500	345238545	5060	5060	5060	5060	0
131	20240910	165400	345238545	5060	5060	5060	5060	0
132	20240910	165300	345238545	5060	5060	5060	5060	0
133	20240910	165200	345238545	5060	5060	5060	5060	0
134	20240910	165100	345238545	5060	5060	5060	5060	0
135	20240910	165000	345238545	5060	5060	5060	5060	0
136	20240910	164900	345238545	5060	5060	5060	5060	0
137	20240910	164800	345238545	5060	5060	5060	5060	0
138	20240910	164700	345238545	5060	5060	5060	5060	0
139	20240910	164600	345238545	5060	5060	5060	5060	0
140	20240910	164500	345238545	5060	5060	5060	5060	0
141	20240910	164400	345238545	5060	5060	5060	5060	0
142	20240910	164300	345238545	5060	5060	5060	5060	0
143	20240910	164200	345238545	5060	5060	5060	5060	0
144	20240910	164100	345238545	5060	5060	5060	5060	0
145	20240910	164000	345238545	5060	5060	5060	5060	0
146	20240910	163900	345238545	5060	5060	5060	5060	0
147	20240910	163800	345238545	5060	5060	5060	5060	0
148	20240910	163700	345238545	5060	5060	5060	5060	0
149	20240910	163600	345238545	5060	5060	5060	5060	0
150	20240910	163500	345238545	5060	5060	5060	5060	0
151	20240910	163400	345238545	5060	5060	5060	5060	0
152	20240910	163300	345238545	5060	5060	5060	5060	512
153	20240910	163200	345238545	5060	5060	5060	5060	0
154	20240910	163100	345238545	5060	5060	5060	5060	0
155	20240910	163000	345238545	5060	5060	5060	5060	0
156	20240910	162900	345238545	5060	5060	5060	5060	0
157	20240910	162800	345238545	5060	5060	5060	5060	0
158	20240910	162700	345238545	5060	5060	5060	5060	0
159	20240910	162600	345238545	5060	5060	5060	5060	0
160	20240910	162500	345238545	5060	5060	5060	5060	0
161	20240910	162400	345238545	5060	5060	5060	5060	0
162	20240910	162300	345238545	5060	5060	5060	5060	0
163	20240910	162200	345238545	5060	5060	5060	5060	0
164	20240910	162100	345238545	5060	5060	5060	5060	0
165	20240910	162000	345238545	5060	5060	5060	5060	0
166	20240910	161900	345238545	5060	5060	5060	5060	0
167	20240910	161800	345238545	5060	5060	5060	5060	0
168	20240910	161700	345238545	5060	5060	5060	5060	0
169	20240910	161600	345238545	5060	5060	5060	5060	0
170	20240910	161500	345238545	5060	5060	5060	5060	0
171	20240910	161400	345238545	5060	5060	5060	5060	0
172	20240910	161300	345238545	5060	5060	5060	5060	0
173	20240910	161200	345238545	5060	5060	5060	5060	0
174	20240910	161100	345238545	5060	5060	5060	5060	0
175	20240910	161000	345238545	5060	5060	5060	5060	0
176	20240910	160900	345238545	5060	5060	5060	5060	0
177	20240910	160800	345238545	5060	5060	5060	5060	0
178	20240910	160700	345238545	5060	5060	5060	5060	0
179	20240910	160600	345238545	5060	5060	5060	5060	0
180	20240910	160500	345238545	5060	5060	5060	5060	0
181	20240910	160400	345238545	5060	5060	5060	5060	0
182	20240910	160300	345238545	5060	5060	5060	5060	512
183	20240910	160200	345238545	5060	5060	5060	5060	0
184	20240910	160100	345238545	5060	5060	5060	5060	0
185	20240910	160000	345238545	5060	5060	5060	5060	0
186	20240910	155900	345238545	5060	5060	5060	5060	0
187	20240910	155800	345238545	5060	5060	5060	5060	0
188	20240910	155700	345238545	5060	5060	5060	5060	0
189	20240910	155600	345238545	5060	5060	5060	5060	0
190	20240910	155500	345238545	5060	5060	5060	5060	0
191	20240910	155400	345238545	5060	5060	5060	5060	0
192	20240910	155300	345238545	5060	5060	5060	5060	0
193	20240910	155200	345238545	5060	5060	5060	5060	0
194	20240910	155100	345238545	5060	5060	5060	5060	0
195	20240910	155000	345238545	5060	5060	5060	5060	0
196	20240910	154900	345238545	5060	5060	5060	5060	0
197	20240910	154800	345238545	5060	5060	5060	5060	0
198	20240910	154700	345238545	5060	5060	5060	5060	0
199	20240910	154600	345238545	5060	5060	5060	5060	0
200	20240910	154500	345238545	5060	5060	5060	5060	0
201	20240910	154400	345238545	5060	5060	5060	5060	0
202	20240910	154300	345238545	5060	5060	5060	5060	0
203	20240910	154200	345238545	5060	5060	5060	5060	0
204	20240910	154100	345238545	5060	5060	5060	5060	0
205	20240910	154000	345238545	5060	5060	5060	5060	0
206	20240910	153900	345238545	5060	5060	5060	5060	0
207	20240910	153800	345238545	5060	5060	5060	5060	0
208	20240910	153700	345238545	5060	5060	5060	5060	0
209	20240910	153600	345238545	5060	5060	5060	5060	0
210	20240910	153500	345238545	5060	5060	5060	5060	0
211	20240910	153400	345238545	5060	5060	5060	5060	0
212	20240910	153300	345238545	5060	5060	5060	5060	512
213	20240910	153200	345238545	5060	5060	5060	5060	0
214	20240910	153100	345238545	5060	5060	5060	5060	0
215	20240910	153000	345238545	5060	5060	5060	5060	512
216	20240910	152900	342647825	5050	5050	5050	5050	0
217	20240910	152800	342647825	5050	5050	5050	5050	0
218	20240910	152700	342647825	5050	5050	5050	5050	0
219	20240910	152600	342647825	5050	5050	5050	5050	0
220	20240910	152500	342647825	5050	5050	5050	5050	0
221	20240910	152400	342647825	5050	5050	5050	5050	0
222	20240910	152300	342647825	5050	5050	5050	5050	0
223	20240910	152200	342647825	5050	5050	5050	5050	0
224	20240910	152100	342647825	5050	5050	5050	5050	0
225	20240910	152000	342647825	5050	5050	5050	5050	0
226	20240910	151900	342647825	5050	5040	5050	5040	54
227	20240910	151800	342375635	5040	5040	5040	5040	282
228	20240910	151700	340954355	5040	5030	5040	5030	113
229	20240910	151600	340385915	5040	5040	5040	5040	21
230	20240910	151500	340280075	5040	5050	5050	5040	318
231	20240910	151400	338675115	5050	5050	5050	5050	1
232	20240910	151300	338670065	5040	5050	5050	5040	6
233	20240910	151200	338639815	5030	5030	5030	5030	0
234	20240910	151100	338639815	5030	5040	5040	5030	64
235	20240910	151000	338317845	5040	5040	5040	5040	1000
236	20240910	150900	333277845	5040	5040	5040	5040	30
237	20240910	150800	333126645	5040	5040	5040	5040	34
238	20240910	150700	332955285	5040	5040	5040	5040	3
239	20240910	150600	332940165	5030	5040	5040	5030	63
240	20240910	150500	332623235	5040	5040	5040	5040	1
241	20240910	150400	332618195	5040	5040	5040	5040	3
242	20240910	150300	332603075	5040	5040	5040	5040	0
243	20240910	150200	332603075	5040	5040	5040	5040	5
244	20240910	150100	332577875	5040	5040	5040	5040	998
245	20240910	150000	327547955	5050	5040	5050	5040	7
246	20240910	145900	327512635	5050	5050	5050	5050	1
247	20240910	145800	327507585	5040	5040	5040	5040	5
248	20240910	145700	327482385	5050	5050	5050	5050	1
249	20240910	145600	327477335	5040	5030	5040	5030	63
250	20240910	145500	327160405	5050	5050	5050	5040	10
251	20240910	145400	327109955	5050	5050	5050	5050	0
252	20240910	145300	327109955	5050	5050	5050	5050	0
253	20240910	145200	327109955	5050	5040	5050	5040	6
254	20240910	145100	327079695	5050	5050	5050	5050	1
255	20240910	145000	327074645	5030	5040	5040	5030	147
256	20240910	144900	326334365	5050	5040	5050	5040	31
257	20240910	144800	326177965	5050	5050	5050	5050	0
258	20240910	144700	326177965	5050	5050	5050	5050	4
259	20240910	144600	326157765	5040	5040	5040	5040	30
260	20240910	144500	326006565	5040	5030	5040	5030	71
261	20240910	144400	325649315	5040	5050	5050	5040	6
262	20240910	144300	325619045	5040	5040	5040	5040	24
263	20240910	144200	325498085	5040	5040	5040	5040	5
264	20240910	144100	325472885	5050	5040	5050	5040	239
265	20240910	144000	324268305	5040	5030	5040	5030	63
266	20240910	143900	323951385	5040	5040	5040	5040	0
267	20240910	143800	323951385	5040	5040	5040	5040	4
268	20240910	143700	323931225	5040	5040	5040	5040	0
269	20240910	143600	323931225	5040	5040	5040	5040	52
270	20240910	143500	323669145	5040	5030	5040	5030	61
271	20240910	143400	323362295	5040	5040	5040	5040	24
272	20240910	143300	323241335	5040	5040	5040	5040	3
273	20240910	143200	323226215	5040	5040	5040	5040	0
274	20240910	143100	323226215	5040	5040	5040	5040	3
275	20240910	143000	323211095	5030	5030	5030	5030	23
276	20240910	142900	323095405	5030	5040	5040	5030	64
277	20240910	142800	322773445	5040	5040	5040	5040	0
278	20240910	142700	322773445	5040	5030	5040	5030	103
279	20240910	142600	322255325	5040	5040	5040	5040	0
280	20240910	142500	322255325	5040	5030	5040	5030	27
281	20240910	142400	322119465	5030	5030	5030	5030	59
282	20240910	142300	321822695	5040	5040	5040	5040	3
283	20240910	142200	321807575	5040	5040	5040	5040	4
284	20240910	142100	321787415	5030	5030	5030	5030	0
285	20240910	142000	321787415	5030	5040	5040	5030	525
286	20240910	141900	319146635	5030	5030	5030	5030	60
287	20240910	141800	318844835	5040	5040	5040	5040	4
288	20240910	141700	318824675	5040	5040	5040	5040	0
289	20240910	141600	318824675	5040	5040	5040	5040	3
290	20240910	141500	318809555	5030	5030	5040	5030	88
291	20240910	141400	318366695	5040	5040	5040	5040	6
292	20240910	141300	318336455	5050	5050	5050	5050	3
293	20240910	141200	318321305	5050	5050	5050	5050	2
294	20240910	141100	318311205	5040	5040	5040	5040	26
295	20240910	141000	318180165	5050	5050	5050	5050	1
296	20240910	140900	318175115	5040	5040	5040	5040	12
297	20240910	140800	318114635	5040	5040	5040	5040	193
298	20240910	140700	317141915	5050	5040	5050	5040	48
299	20240910	140600	316899955	5040	5030	5040	5030	23
300	20240910	140500	316784255	5040	5040	5040	5040	4
301	20240910	140400	316764095	5040	5040	5040	5040	0
302	20240910	140300	316764095	5040	5040	5040	5040	10
303	20240910	140200	316713695	5040	5040	5040	5040	0
304	20240910	140100	316713695	5040	5040	5040	5040	23
305	20240910	140000	316597775	5050	5050	5050	5050	4
306	20240910	135900	316577575	5030	5030	5030	5030	0
307	20240910	135800	316577575	5030	5040	5040	5030	77
308	20240910	135700	316190095	5040	5040	5040	5040	5
309	20240910	135600	316164895	5050	5050	5050	5050	1
310	20240910	135500	316159845	5040	5040	5040	5040	0
311	20240910	135400	316159845	5040	5040	5040	5040	7
312	20240910	135300	316124565	5040	5040	5040	5040	59
313	20240910	135200	315827205	5050	5040	5050	5040	25
314	20240910	135100	315701175	5040	5040	5040	5040	42
315	20240910	135000	315489495	5040	5040	5040	5040	1
316	20240910	134900	315484455	5040	5040	5040	5040	3
317	20240910	134800	315469335	5030	5030	5030	5030	60
318	20240910	134700	315167535	5030	5040	5040	5030	25
319	20240910	134600	315041755	5040	5040	5040	5040	0
320	20240910	134500	315041755	5040	5040	5040	5040	4
321	20240910	134400	315021595	5040	5040	5040	5040	0
322	20240910	134300	315021595	5040	5030	5040	5030	1025
323	20240910	134200	309865815	5040	5050	5050	5040	11
324	20240910	134100	309810345	5050	5050	5050	5050	4
325	20240910	134000	309790145	5050	5050	5050	5050	22
326	20240910	133900	309679045	5040	5040	5040	5040	0
327	20240910	133800	309679045	5040	5050	5050	5040	24
328	20240910	133700	309558075	5040	5040	5040	5040	231
329	20240910	133600	308393835	5050	5050	5050	5050	3
330	20240910	133500	308378685	5050	5050	5050	5050	0
331	20240910	133400	308378685	5050	5040	5050	5040	27
332	20240910	133300	308242595	5030	5030	5030	5030	1122
333	20240910	133200	302598935	5040	5040	5040	5040	34
334	20240910	133100	302427575	5050	5050	5050	5050	0
335	20240910	133000	302427575	5050	5050	5050	5050	1
336	20240910	132900	302422525	5040	5040	5040	5040	222
337	20240910	132800	301303645	5050	5050	5050	5050	26
338	20240910	132700	301172345	5050	5050	5050	5050	9
339	20240910	132600	301126895	5050	5050	5050	5050	3
340	20240910	132500	301111745	5040	5050	5050	5040	503
341	20240910	132400	298576595	5050	5040	5050	5040	23
342	20240910	132300	298460665	5050	5050	5050	5050	3
343	20240910	132200	298445515	5040	5040	5040	5040	0
344	20240910	132100	298445515	5040	5050	5050	5040	64
345	20240910	132000	298122915	5050	5050	5050	5050	0
346	20240910	131900	298122915	5050	5050	5050	5050	8
347	20240910	131800	298082515	5070	5070	5070	5070	1
348	20240910	131700	298077445	5050	5050	5050	5050	0
349	20240910	131600	298077445	5050	5060	5070	5050	63
350	20240910	131500	297759245	5050	5050	5050	5050	23
351	20240910	131400	297643095	5060	5060	5060	5060	4
352	20240910	131300	297622855	5060	5060	5060	5060	0
353	20240910	131200	297622855	5060	5060	5060	5060	3
354	20240910	131100	297607675	5060	5050	5060	5050	64
355	20240910	131000	297284435	5060	5050	5060	5050	26
356	20240910	130900	297153095	5060	5060	5060	5060	3
357	20240910	130800	297137915	5060	5060	5060	5060	0
358	20240910	130700	297137915	5060	5070	5070	5060	6
359	20240910	130600	297107545	5050	5050	5050	5050	59
360	20240910	130500	296809595	5050	5060	5060	5050	47
361	20240910	130400	296571995	5060	5060	5060	5060	0
362	20240910	130300	296571995	5060	5060	5060	5060	5
363	20240910	130200	296546695	5060	5060	5060	5060	16
364	20240910	130100	296465735	5060	5060	5060	5060	51
365	20240910	130000	296207675	5060	5060	5060	5060	60
366	20240910	125900	295904075	5070	5060	5070	5060	420
367	20240910	125800	293778845	5060	5060	5060	5060	4
368	20240910	125700	293758605	5060	5060	5060	5060	15
369	20240910	125600	293682705	5060	5050	5060	5040	54
370	20240910	125500	293410225	5050	5050	5050	5050	29
371	20240910	125400	293263775	5060	5060	5060	5050	7
372	20240910	125300	293228375	5060	5060	5060	5060	0
373	20240910	125200	293228375	5060	5060	5060	5060	9
374	20240910	125100	293182835	5060	5040	5060	5040	23
375	20240910	125000	293066895	5050	5040	5050	5040	64
376	20240910	124900	292744295	5050	5050	5050	5050	531
377	20240910	124800	290062745	5060	5060	5060	5060	4
378	20240910	124700	290042505	5060	5060	5060	5060	5
379	20240910	124600	290017205	5050	5050	5050	5050	470
380	20240910	124500	287643705	5050	5040	5050	5040	62
381	20240910	124400	287331195	5050	5040	5050	5040	21
382	20240910	124300	287225345	5050	5050	5050	5050	14
383	20240910	124200	287154645	5040	5040	5040	5040	22
384	20240910	124100	287043765	5050	5040	5050	5030	440
385	20240910	124000	284828015	5050	5040	5050	5040	122
386	20240910	123900	284212465	5040	5040	5040	5040	5
387	20240910	123800	284187265	5060	5040	5060	5040	375
388	20240910	123700	282297225	5040	5030	5040	5030	25
389	20240910	123600	282171445	5040	5040	5040	5040	3
390	20240910	123500	282156325	5040	5040	5040	5040	0
391	20240910	123400	282156325	5040	5040	5040	5030	64
392	20240910	123300	281834355	5040	5030	5040	5030	225
393	20240910	123200	280702355	5030	5040	5040	5030	26
394	20240910	123100	280571545	5040	5040	5040	5040	0
395	20240910	123000	280571545	5040	5040	5040	5040	5
396	20240910	122900	280546345	5030	5030	5030	5030	60
397	20240910	122800	280244545	5040	5030	5040	5030	39
398	20240910	122700	280048205	5030	5030	5030	5030	20
399	20240910	122600	279947605	5040	5040	5040	5040	4
400	20240910	122500	279927445	5040	5040	5040	5040	3
401	20240910	122400	279912325	5040	5030	5040	5030	67
402	20240910	122300	279575235	5040	5040	5040	5030	27
403	20240910	122200	279439375	5040	5040	5040	5040	0
404	20240910	122100	279439375	5040	5040	5040	5040	3
405	20240910	122000	279424255	5040	5040	5040	5040	0
406	20240910	121900	279424255	5040	5030	5040	5030	64
407	20240910	121800	279102295	5030	5040	5040	5030	34
408	20240910	121700	278931155	5040	5040	5040	5040	5
409	20240910	121600	278905955	5040	5040	5040	5040	3
410	20240910	121500	278890835	5040	5040	5040	5040	0
411	20240910	121400	278890835	5040	5030	5040	5030	26
412	20240910	121300	278760015	5030	5030	5030	5030	59
413	20240910	121200	278463245	5040	5040	5040	5040	3
414	20240910	121100	278448125	5040	5040	5040	5040	0
415	20240910	121000	278448125	5040	5040	5040	5040	4
416	20240910	120900	278427965	5030	5030	5030	5030	23
417	20240910	120800	278312275	5040	5040	5040	5040	31
418	20240910	120700	278156035	5060	5060	5060	5060	1
419	20240910	120600	278150975	5050	5050	5050	5050	7
420	20240910	120500	278115625	5060	5060	5060	5060	0
421	20240910	120400	278115625	5060	5030	5060	5030	23
422	20240910	120300	277999905	5060	5050	5060	5030	67
423	20240910	120200	277662725	5060	5060	5060	5060	0
424	20240910	120100	277662725	5060	5060	5060	5060	0
425	20240910	120000	277662725	5060	5040	5060	5040	23
426	20240910	115900	277546785	5060	5060	5060	5060	1
427	20240910	115800	277541725	5030	5030	5060	5030	261
428	20240910	115700	276228865	5060	5060	5060	5050	35
429	20240910	115600	276051845	5060	5060	5060	5060	0
430	20240910	115500	276051845	5060	5040	5060	5040	23
431	20240910	115400	275935905	5060	5060	5060	5060	0
432	20240910	115300	275935905	5060	5060	5060	5060	1
433	20240910	115200	275930845	5040	5040	5040	5040	59
434	20240910	115100	275633485	5060	5050	5060	5050	27
435	20240910	115000	275497125	5030	5040	5050	5030	2024
436	20240910	114900	265315795	5050	5050	5050	5040	66
437	20240910	114800	264982975	5050	5050	5050	5050	1
438	20240910	114700	264977925	5030	5040	5050	5030	65
439	20240910	114600	264650905	5040	5030	5040	5030	27
440	20240910	114500	264515055	5040	5040	5040	5040	2
441	20240910	114400	264504975	5040	5040	5040	5040	4
442	20240910	114300	264484815	5040	5040	5040	5040	5
443	20240910	114200	264459615	5030	5030	5030	5030	59
444	20240910	114100	264162845	5040	5050	5050	5040	7
445	20240910	114000	264127535	5050	5050	5050	5050	0
446	20240910	113900	264127535	5050	5050	5050	5050	4
447	20240910	113800	264107335	5050	5050	5050	5050	1
448	20240910	113700	264102285	5030	5030	5030	5030	60
449	20240910	113600	263800485	5040	5040	5040	5040	22
450	20240910	113500	263689605	5050	5050	5050	5050	7
451	20240910	113400	263654255	5040	5040	5040	5040	0
452	20240910	113300	263654255	5040	5040	5040	5040	3
453	20240910	113200	263639135	5040	5030	5040	5030	27
454	20240910	113100	263503275	5030	5030	5030	5030	59
455	20240910	113000	263206505	5040	5030	5040	5030	8
456	20240910	112900	263166235	5030	5030	5030	5030	40
457	20240910	112800	262965035	5030	5030	5040	5030	42
458	20240910	112700	262753745	5030	5040	5040	5030	790
459	20240910	112600	258772195	5040	5040	5050	5040	103
460	20240910	112500	258253035	5040	5040	5040	5040	33
461	20240910	112400	258086715	5040	5040	5050	5040	14
462	20240910	112300	258016125	5050	5050	5050	5050	0
463	20240910	112200	258016125	5050	5040	5050	5040	28
464	20240910	112100	257874955	5050	5050	5050	5040	65
465	20240910	112000	257547295	5050	5050	5050	5050	0
466	20240910	111900	257547295	5050	5050	5050	5050	4
467	20240910	111800	257527095	5050	5050	5050	5050	1
468	20240910	111700	257522045	5040	5050	5050	5040	6
469	20240910	111600	257491775	5060	5040	5060	5040	61
470	20240910	111500	257184315	5050	5050	5050	5050	4
471	20240910	111400	257164115	5060	5060	5060	5060	0
472	20240910	111300	257164115	5060	5040	5060	5040	23
473	20240910	111200	257048175	5070	5070	5070	5070	0
474	20240910	111100	257048175	5070	5070	5070	5070	1
475	20240910	111000	257043105	5050	5060	5070	5050	83
476	20240910	110900	256623905	5070	5070	5070	5070	0
477	20240910	110800	256623905	5070	5040	5070	5040	23
478	20240910	110700	256507955	5070	5060	5070	5030	2471
479	20240910	110600	244043135	5060	5060	5060	5060	3
480	20240910	110500	244027955	5050	5050	5050	5050	60
481	20240910	110400	243724955	5060	5060	5060	5060	3
482	20240910	110300	243709775	5060	5060	5060	5060	255
483	20240910	110200	242419475	5070	5070	5070	5070	4
484	20240910	110100	242399195	5070	5070	5070	5070	1
485	20240910	110000	242394125	5050	5050	5050	5050	59
486	20240910	105900	242096175	5070	5060	5070	5060	24
487	20240910	105800	241974725	5070	5070	5070	5070	0
488	20240910	105700	241974725	5070	5070	5070	5070	3
489	20240910	105600	241959515	5050	5050	5050	5050	0
490	20240910	105500	241959515	5050	5050	5050	5050	60
491	20240910	105400	241656515	5060	5060	5060	5060	22
492	20240910	105300	241545195	5070	5070	5070	5070	3
493	20240910	105200	241529985	5070	5070	5070	5070	0
494	20240910	105100	241529985	5070	5070	5070	5070	4
495	20240910	105000	241509705	5070	5050	5070	5050	60
496	20240910	104900	241206685	5050	5050	5050	5050	22
497	20240910	104800	241095585	5070	5060	5070	5060	53
498	20240910	104700	240827395	5060	5060	5060	5060	0
499	20240910	104600	240827395	5060	5060	5060	5060	3
500	20240910	104500	240812215	5050	5050	5050	5050	22
501	20240910	104400	240701115	5060	5070	5070	5060	8
502	20240910	104300	240660605	5070	5070	5070	5070	0
503	20240910	104200	240660605	5070	5070	5070	5070	4
504	20240910	104100	240640325	5070	5070	5070	5070	0
505	20240910	104000	240640325	5070	5070	5070	5050	24
506	20240910	103900	240519085	5060	5070	5070	5060	64
507	20240910	103800	240195205	5070	5070	5070	5070	1
508	20240910	103700	240190135	5060	5060	5060	5060	0
509	20240910	103600	240190135	5060	5060	5060	5060	0
510	20240910	103500	240190135	5060	5060	5060	5060	23
511	20240910	103400	240073755	5070	5060	5070	5060	60
512	20240910	103300	239770145	5070	5070	5070	5070	73
513	20240910	103200	239400035	5070	5070	5070	5070	0
514	20240910	103100	239400035	5070	5050	5070	5050	23
515	20240910	103000	239283865	5070	5070	5070	5070	1
516	20240910	102900	239278795	5050	5050	5050	5050	638
517	20240910	102800	236056895	5070	5070	5070	5070	0
518	20240910	102700	236056895	5070	5070	5070	5040	1105
519	20240910	102600	230480255	5080	5080	5080	5070	36
520	20240910	102500	230297645	5080	5080	5080	5080	0
521	20240910	102400	230297645	5080	5080	5080	5080	5
522	20240910	102300	230272245	5070	5070	5070	5070	59
523	20240910	102200	229973115	5080	5080	5080	5080	8
524	20240910	102100	229932475	5080	5060	5080	5060	23
525	20240910	102000	229816075	5080	5080	5080	5070	293
526	20240910	101900	228329635	5080	5080	5080	5080	0
527	20240910	101800	228329635	5080	5070	5080	5060	872
528	20240910	101700	223909365	5070	5060	5070	5060	43
529	20240910	101600	223691585	5060	5060	5060	5060	0
530	20240910	101500	223691585	5060	5060	5060	5060	12
531	20240910	101400	223630865	5050	5060	5060	5050	37
532	20240910	101300	223443695	5060	5060	5060	5060	54
533	20240910	101200	223170455	5060	5060	5060	5060	6
534	20240910	101100	223140095	5070	5070	5070	5070	1
535	20240910	101000	223135025	5060	5060	5060	5060	0
536	20240910	100900	223135025	5060	5060	5060	5060	56
537	20240910	100800	222851665	5050	5060	5060	5050	164
538	20240910	100700	222022425	5060	5060	5060	5050	26
539	20240910	100600	221891085	5070	5070	5070	5070	1
540	20240910	100500	221886015	5060	5060	5060	5060	204
541	20240910	100400	220853775	5070	5070	5070	5070	1
542	20240910	100300	220848705	5070	5050	5070	5050	27
543	20240910	100200	220712255	5070	5080	5080	5060	68
544	20240910	100100	220368085	5080	5070	5080	5060	3004
545	20240910	100000	205137825	5070	5070	5070	5050	80
546	20240910	095900	204733755	5050	5050	5050	5050	1949
547	20240910	095800	194891305	5050	5040	5050	5030	127
548	20240910	095700	194251435	5030	5040	5040	5030	63
549	20240910	095600	193934515	5040	5040	5040	5040	13
550	20240910	095500	193868995	5040	5040	5040	5040	0
551	20240910	095400	193868995	5040	5040	5040	5040	1
552	20240910	095300	193863955	5030	5030	5030	5030	23
553	20240910	095200	193748265	5040	5040	5040	5040	8
554	20240910	095100	193707945	5050	5050	5050	5050	5
555	20240910	095000	193682695	5050	5050	5050	5050	0
556	20240910	094900	193682695	5050	5050	5050	5050	1
557	20240910	094800	193677645	5030	5030	5030	5030	22
558	20240910	094700	193566985	5020	5020	5020	5020	60
559	20240910	094600	193265785	5010	5030	5040	5010	6071
560	20240910	094500	162808705	5030	5040	5040	5000	4830
561	20240910	094400	138637575	5030	5030	5030	5020	1016
562	20240910	094300	133527315	5030	5030	5030	5030	0
563	20240910	094200	133527315	5030	5030	5030	5030	3
564	20240910	094100	133512225	5030	5030	5040	5030	26
565	20240910	094000	133381345	5040	5030	5040	5030	154
566	20240910	093900	132606715	5030	5020	5030	5010	1664
567	20240910	093800	124252265	5020	5020	5020	5020	1
568	20240910	093700	124247245	5000	5000	5000	5000	14
569	20240910	093600	124177245	5000	5000	5020	4995	1561
570	20240910	093500	116374595	5020	5010	5020	5010	246
571	20240910	093400	115139735	4995	5030	5030	4995	3032
572	20240910	093300	99992290	5030	5020	5030	5000	5800
573	20240910	093200	70978440	5040	5040	5040	5010	425
574	20240910	093100	68846020	5040	5040	5040	5030	64
575	20240910	093000	68524050	5030	5030	5030	5030	23
576	20240910	092900	68408360	5040	5040	5040	5040	37
577	20240910	092800	68221880	5040	5040	5040	5040	11
578	20240910	092700	68166440	5020	5040	5040	5020	22
579	20240910	092600	68055800	5050	5040	5050	5030	661
580	20240910	092500	64724950	5040	5020	5040	5020	1883
581	20240910	092400	55261640	5030	5030	5030	5030	0
582	20240910	092300	55261640	5030	5050	5050	5000	6050
583	20240910	092200	24950090	5050	5050	5050	5050	58
584	20240910	092100	24657190	5050	5020	5050	5020	61
585	20240910	092000	24350910	5030	5050	5050	5030	2818
586	20240910	091900	10175680	5070	5070	5070	5070	1
587	20240910	091800	10170610	5060	5060	5060	5060	5
588	20240910	091700	10145310	5070	5060	5070	5060	73
589	20240910	091600	9775910	5040	5020	5040	5020	354
590	20240910	091500	7992190	5020	5040	5040	5020	272
591	20240910	091400	6624590	5040	5040	5040	5040	0
592	20240910	091300	6624590	5040	5050	5050	5040	104
593	20240910	091200	6100250	5050	5060	5060	5050	31
594	20240910	091100	5943540	5030	5030	5030	5030	552
595	20240910	091000	3166980	5060	5040	5060	5030	121
596	20240910	090900	2558310	5050	5050	5050	5050	0
597	20240910	090800	2558310	5050	5060	5060	5050	18
598	20240910	090700	2467330	5070	5070	5070	5070	8
599	20240910	090600	2426770	5080	5080	5080	5080	21
600	20240910	090500	2320090	5100	5100	5100	5100	60
601	20240910	090400	2014090	5100	5070	5100	5070	43
602	20240910	090300	1795640	5070	5070	5070	5070	97
603	20240910	090200	1303850	5080	5080	5080	5080	50
604	20240910	090100	1049850	5080	5080	5080	5070	69
605	20240910	090000	699670	5080	5070	5080	5070	38