KissMeData/032850/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191300	437448795	5030	5030	5030	5030	1814
3	20240910	191200	437448795	5030	5030	5030	5030	0
4	20240910	191100	437448795	5030	5030	5030	5030	0
5	20240910	191000	437448795	5030	5030	5030	5030	0
6	20240910	190900	437448795	5030	5030	5030	5030	0
7	20240910	190800	437448795	5030	5030	5030	5030	0
8	20240910	190700	437448795	5030	5030	5030	5030	0
9	20240910	190600	437448795	5030	5030	5030	5030	0
10	20240910	190500	437448795	5030	5030	5030	5030	0
11	20240910	190400	437448795	5030	5030	5030	5030	0
12	20240910	190300	437448795	5030	5030	5030	5030	0
13	20240910	190200	437448795	5030	5030	5030	5030	0
14	20240910	190100	437448795	5030	5030	5030	5030	0
15	20240910	190000	437448795	5030	5030	5030	5030	0
16	20240910	185900	437448795	5030	5030	5030	5030	0
17	20240910	185800	437448795	5030	5030	5030	5030	0
18	20240910	185700	437448795	5030	5030	5030	5030	0
19	20240910	185600	437448795	5030	5030	5030	5030	0
20	20240910	185500	437448795	5030	5030	5030	5030	0
21	20240910	185400	437448795	5030	5030	5030	5030	0
22	20240910	185300	437448795	5030	5030	5030	5030	0
23	20240910	185200	437448795	5030	5030	5030	5030	0
24	20240910	185100	437448795	5030	5030	5030	5030	0
25	20240910	185000	437448795	5030	5030	5030	5030	0
26	20240910	184900	437448795	5030	5030	5030	5030	0
27	20240910	184800	437448795	5030	5030	5030	5030	0
28	20240910	184700	437448795	5030	5030	5030	5030	0
29	20240910	184600	437448795	5030	5030	5030	5030	0
30	20240910	184500	437448795	5030	5030	5030	5030	0
31	20240910	184400	437448795	5030	5030	5030	5030	0
32	20240910	184300	437448795	5030	5030	5030	5030	1814
33	20240910	184200	437448795	5030	5030	5030	5030	0
34	20240910	184100	437448795	5030	5030	5030	5030	0
35	20240910	184000	437448795	5030	5030	5030	5030	0
36	20240910	183900	437448795	5030	5030	5030	5030	0
37	20240910	183800	437448795	5030	5030	5030	5030	0
38	20240910	183700	437448795	5030	5030	5030	5030	0
39	20240910	183600	437448795	5030	5030	5030	5030	0
40	20240910	183500	437448795	5030	5030	5030	5030	0
41	20240910	183400	437448795	5030	5030	5030	5030	0
42	20240910	183300	437448795	5030	5030	5030	5030	0
43	20240910	183200	437448795	5030	5030	5030	5030	0
44	20240910	183100	437448795	5030	5030	5030	5030	0
45	20240910	183000	437448795	5030	5030	5030	5030	0
46	20240910	182900	437448795	5030	5030	5030	5030	0
47	20240910	182800	437448795	5030	5030	5030	5030	0
48	20240910	182700	437448795	5030	5030	5030	5030	0
49	20240910	182600	437448795	5030	5030	5030	5030	0
50	20240910	182500	437448795	5030	5030	5030	5030	0
51	20240910	182400	437448795	5030	5030	5030	5030	0
52	20240910	182300	437448795	5030	5030	5030	5030	0
53	20240910	182200	437448795	5030	5030	5030	5030	0
54	20240910	182100	437448795	5030	5030	5030	5030	0
55	20240910	182000	437448795	5030	5030	5030	5030	0
56	20240910	181900	437448795	5030	5030	5030	5030	0
57	20240910	181800	437448795	5030	5030	5030	5030	0
58	20240910	181700	437448795	5030	5030	5030	5030	0
59	20240910	181600	437448795	5030	5030	5030	5030	0
60	20240910	181500	437448795	5030	5030	5030	5030	0
61	20240910	181400	437448795	5030	5030	5030	5030	0
62	20240910	181300	437448795	5030	5030	5030	5030	1814
63	20240910	181200	437448795	5030	5030	5030	5030	0
64	20240910	181100	437448795	5030	5030	5030	5030	0
65	20240910	181000	437448795	5030	5030	5030	5030	0
66	20240910	180900	437448795	5030	5030	5030	5030	0
67	20240910	180800	437448795	5030	5030	5030	5030	0
68	20240910	180700	437448795	5030	5030	5030	5030	0
69	20240910	180600	437448795	5030	5030	5030	5030	0
70	20240910	180500	437448795	5030	5030	5030	5030	0
71	20240910	180400	437448795	5030	5030	5030	5030	0
72	20240910	180300	437448795	5030	5030	5030	5030	0
73	20240910	180200	437448795	5030	5030	5030	5030	0
74	20240910	180100	437448795	5030	5030	5030	5030	0
75	20240910	180000	437448795	5030	5030	5030	5030	0
76	20240910	175900	437448795	5030	5030	5030	5030	0
77	20240910	175800	437448795	5030	5030	5030	5030	0
78	20240910	175700	437448795	5030	5030	5030	5030	0
79	20240910	175600	437448795	5030	5030	5030	5030	0
80	20240910	175500	437448795	5030	5030	5030	5030	0
81	20240910	175400	437448795	5030	5030	5030	5030	0
82	20240910	175300	437448795	5030	5030	5030	5030	0
83	20240910	175200	437448795	5030	5030	5030	5030	0
84	20240910	175100	437448795	5030	5030	5030	5030	0
85	20240910	175000	437448795	5030	5030	5030	5030	0
86	20240910	174900	437448795	5030	5030	5030	5030	0
87	20240910	174800	437448795	5030	5030	5030	5030	0
88	20240910	174700	437448795	5030	5030	5030	5030	0
89	20240910	174600	437448795	5030	5030	5030	5030	0
90	20240910	174500	437448795	5030	5030	5030	5030	0
91	20240910	174400	437448795	5030	5030	5030	5030	0
92	20240910	174300	437448795	5030	5030	5030	5030	1814
93	20240910	174200	437448795	5030	5030	5030	5030	0
94	20240910	174100	437448795	5030	5030	5030	5030	0
95	20240910	174000	437448795	5030	5030	5030	5030	0
96	20240910	173900	437448795	5030	5030	5030	5030	0
97	20240910	173800	437448795	5030	5030	5030	5030	0
98	20240910	173700	437448795	5030	5030	5030	5030	0
99	20240910	173600	437448795	5030	5030	5030	5030	0
100	20240910	173500	437448795	5030	5030	5030	5030	0
101	20240910	173400	437448795	5030	5030	5030	5030	0
102	20240910	173300	437448795	5030	5030	5030	5030	0
103	20240910	173200	437448795	5030	5030	5030	5030	0
104	20240910	173100	437448795	5030	5030	5030	5030	0
105	20240910	173000	437448795	5030	5030	5030	5030	0
106	20240910	172900	437448795	5030	5030	5030	5030	0
107	20240910	172800	437448795	5030	5030	5030	5030	0
108	20240910	172700	437448795	5030	5030	5030	5030	0
109	20240910	172600	437448795	5030	5030	5030	5030	0
110	20240910	172500	437448795	5030	5030	5030	5030	0
111	20240910	172400	437448795	5030	5030	5030	5030	0
112	20240910	172300	437448795	5030	5030	5030	5030	0
113	20240910	172200	437448795	5030	5030	5030	5030	0
114	20240910	172100	437448795	5030	5030	5030	5030	0
115	20240910	172000	437448795	5030	5030	5030	5030	0
116	20240910	171900	437448795	5030	5030	5030	5030	0
117	20240910	171800	437448795	5030	5030	5030	5030	0
118	20240910	171700	437448795	5030	5030	5030	5030	0
119	20240910	171600	437448795	5030	5030	5030	5030	0
120	20240910	171500	437448795	5030	5030	5030	5030	0
121	20240910	171400	437448795	5030	5030	5030	5030	0
122	20240910	171300	437448795	5030	5030	5030	5030	1814
123	20240910	171200	437448795	5030	5030	5030	5030	0
124	20240910	171100	437448795	5030	5030	5030	5030	0
125	20240910	171000	437448795	5030	5030	5030	5030	0
126	20240910	170900	437448795	5030	5030	5030	5030	0
127	20240910	170800	437448795	5030	5030	5030	5030	0
128	20240910	170700	437448795	5030	5030	5030	5030	0
129	20240910	170600	437448795	5030	5030	5030	5030	0
130	20240910	170500	437448795	5030	5030	5030	5030	0
131	20240910	170400	437448795	5030	5030	5030	5030	0
132	20240910	170300	437448795	5030	5030	5030	5030	0
133	20240910	170200	437448795	5030	5030	5030	5030	0
134	20240910	170100	437448795	5030	5030	5030	5030	0
135	20240910	170000	437448795	5030	5030	5030	5030	0
136	20240910	165900	437448795	5030	5030	5030	5030	0
137	20240910	165800	437448795	5030	5030	5030	5030	0
138	20240910	165700	437448795	5030	5030	5030	5030	0
139	20240910	165600	437448795	5030	5030	5030	5030	0
140	20240910	165500	437448795	5030	5030	5030	5030	0
141	20240910	165400	437448795	5030	5030	5030	5030	0
142	20240910	165300	437448795	5030	5030	5030	5030	0
143	20240910	165200	437448795	5030	5030	5030	5030	0
144	20240910	165100	437448795	5030	5030	5030	5030	0
145	20240910	165000	437448795	5030	5030	5030	5030	0
146	20240910	164900	437448795	5030	5030	5030	5030	0
147	20240910	164800	437448795	5030	5030	5030	5030	0
148	20240910	164700	437448795	5030	5030	5030	5030	0
149	20240910	164600	437448795	5030	5030	5030	5030	0
150	20240910	164500	437448795	5030	5030	5030	5030	0
151	20240910	164400	437448795	5030	5030	5030	5030	0
152	20240910	164300	437448795	5030	5030	5030	5030	1814
153	20240910	164200	437448795	5030	5030	5030	5030	0
154	20240910	164100	437448795	5030	5030	5030	5030	0
155	20240910	164000	437448795	5030	5030	5030	5030	0
156	20240910	163900	437448795	5030	5030	5030	5030	0
157	20240910	163800	437448795	5030	5030	5030	5030	0
158	20240910	163700	437448795	5030	5030	5030	5030	0
159	20240910	163600	437448795	5030	5030	5030	5030	0
160	20240910	163500	437448795	5030	5030	5030	5030	0
161	20240910	163400	437448795	5030	5030	5030	5030	0
162	20240910	163300	437448795	5030	5030	5030	5030	0
163	20240910	163200	437448795	5030	5030	5030	5030	0
164	20240910	163100	437448795	5030	5030	5030	5030	0
165	20240910	163000	437448795	5030	5030	5030	5030	0
166	20240910	162900	437448795	5030	5030	5030	5030	0
167	20240910	162800	437448795	5030	5030	5030	5030	0
168	20240910	162700	437448795	5030	5030	5030	5030	0
169	20240910	162600	437448795	5030	5030	5030	5030	0
170	20240910	162500	437448795	5030	5030	5030	5030	0
171	20240910	162400	437448795	5030	5030	5030	5030	0
172	20240910	162300	437448795	5030	5030	5030	5030	0
173	20240910	162200	437448795	5030	5030	5030	5030	0
174	20240910	162100	437448795	5030	5030	5030	5030	0
175	20240910	162000	437448795	5030	5030	5030	5030	0
176	20240910	161900	437448795	5030	5030	5030	5030	0
177	20240910	161800	437448795	5030	5030	5030	5030	0
178	20240910	161700	437448795	5030	5030	5030	5030	0
179	20240910	161600	437448795	5030	5030	5030	5030	0
180	20240910	161500	437448795	5030	5030	5030	5030	0
181	20240910	161400	437448795	5030	5030	5030	5030	0
182	20240910	161300	437448795	5030	5030	5030	5030	1814
183	20240910	161200	437448795	5030	5030	5030	5030	0
184	20240910	161100	437448795	5030	5030	5030	5030	0
185	20240910	161000	437448795	5030	5030	5030	5030	0
186	20240910	160900	437448795	5030	5030	5030	5030	0
187	20240910	160800	437448795	5030	5030	5030	5030	0
188	20240910	160700	437448795	5030	5030	5030	5030	0
189	20240910	160600	437448795	5030	5030	5030	5030	0
190	20240910	160500	437448795	5030	5030	5030	5030	0
191	20240910	160400	437448795	5030	5030	5030	5030	0
192	20240910	160300	437448795	5030	5030	5030	5030	0
193	20240910	160200	437448795	5030	5030	5030	5030	0
194	20240910	160100	437448795	5030	5030	5030	5030	0
195	20240910	160000	437448795	5030	5030	5030	5030	0
196	20240910	155900	437448795	5030	5030	5030	5030	0
197	20240910	155800	437448795	5030	5030	5030	5030	0
198	20240910	155700	437448795	5030	5030	5030	5030	0
199	20240910	155600	437448795	5030	5030	5030	5030	0
200	20240910	155500	437448795	5030	5030	5030	5030	0
201	20240910	155400	437448795	5030	5030	5030	5030	0
202	20240910	155300	437448795	5030	5030	5030	5030	0
203	20240910	155200	437448795	5030	5030	5030	5030	0
204	20240910	155100	437448795	5030	5030	5030	5030	0
205	20240910	155000	437448795	5030	5030	5030	5030	0
206	20240910	154900	437448795	5030	5030	5030	5030	0
207	20240910	154800	437448795	5030	5030	5030	5030	0
208	20240910	154700	437448795	5030	5030	5030	5030	0
209	20240910	154600	437448795	5030	5030	5030	5030	0
210	20240910	154500	437448795	5030	5030	5030	5030	0
211	20240910	154400	437448795	5030	5030	5030	5030	0
212	20240910	154300	437448795	5030	5030	5030	5030	1814
213	20240910	154200	437448795	5030	5030	5030	5030	0
214	20240910	154100	437448795	5030	5030	5030	5030	0
215	20240910	154000	437448795	5030	5030	5030	5030	0
216	20240910	153900	437448795	5030	5030	5030	5030	0
217	20240910	153800	437448795	5030	5030	5030	5030	0
218	20240910	153700	437448795	5030	5030	5030	5030	0
219	20240910	153600	437448795	5030	5030	5030	5030	0
220	20240910	153500	437448795	5030	5030	5030	5030	0
221	20240910	153400	437448795	5030	5030	5030	5030	0
222	20240910	153300	437448795	5030	5030	5030	5030	0
223	20240910	153200	437448795	5030	5030	5030	5030	0
224	20240910	153100	437448795	5030	5030	5030	5030	0
225	20240910	153000	437448795	5030	5030	5030	5030	1814
226	20240910	152900	428324375	5030	5030	5030	5030	0
227	20240910	152800	428324375	5030	5030	5030	5030	0
228	20240910	152700	428324375	5030	5030	5030	5030	0
229	20240910	152600	428324375	5030	5030	5030	5030	0
230	20240910	152500	428324375	5030	5030	5030	5030	0
231	20240910	152400	428324375	5030	5030	5030	5030	0
232	20240910	152300	428324375	5030	5030	5030	5030	0
233	20240910	152200	428324375	5030	5030	5030	5030	0
234	20240910	152100	428324375	5030	5030	5030	5030	0
235	20240910	152000	428324375	5030	5030	5030	5030	0
236	20240910	151900	428324375	5030	5040	5040	5030	312
237	20240910	151800	426752015	5040	5040	5040	5030	749
238	20240910	151700	422977615	5050	5050	5050	5050	255
239	20240910	151600	421689865	5050	5040	5050	5030	1672
240	20240910	151500	413266015	5040	5040	5050	5030	779
241	20240910	151400	409340025	5040	5040	5040	5040	1042
242	20240910	151300	404088345	5030	5020	5040	5020	1908
243	20240910	151200	394498585	5020	5020	5020	5020	5
244	20240910	151100	394473485	5020	5020	5020	5020	1
245	20240910	151000	394468465	5020	5010	5020	5010	2
246	20240910	150900	394458435	5020	5020	5020	5000	828
247	20240910	150800	390311395	5020	5010	5020	5010	86
248	20240910	150700	389880525	5030	5030	5030	5030	0
249	20240910	150600	389880525	5030	5030	5030	5030	0
250	20240910	150500	389880525	5030	5030	5030	5030	0
251	20240910	150400	389880525	5030	5030	5030	5030	0
252	20240910	150300	389880525	5030	5020	5030	5020	798
253	20240910	150200	385874545	5030	5030	5030	5030	0
254	20240910	150100	385874545	5030	5020	5030	5020	61
255	20240910	150000	385568315	5030	5030	5030	5020	3
256	20240910	145900	385553235	5030	5030	5030	5030	0
257	20240910	145800	385553235	5030	5030	5030	5030	0
258	20240910	145700	385553235	5030	5020	5030	5020	5
259	20240910	145600	385528095	5030	5030	5030	5030	0
260	20240910	145500	385528095	5030	5030	5030	5030	0
261	20240910	145400	385528095	5030	5030	5030	5030	0
262	20240910	145300	385528095	5030	5030	5030	5030	0
263	20240910	145200	385528095	5030	5020	5030	5020	1924
264	20240910	145100	375867675	5020	5020	5020	5010	4
265	20240910	145000	375847615	5010	5020	5020	5010	4
266	20240910	144900	375827565	4995	4995	4995	4990	1001
267	20240910	144800	370829010	5020	5020	5020	5020	0
268	20240910	144700	370829010	5020	5020	5020	5020	0
269	20240910	144600	370829010	5020	5020	5020	5020	1
270	20240910	144500	370823990	5010	5000	5020	4995	1124
271	20240910	144400	365198600	5030	5030	5030	5030	0
272	20240910	144300	365198600	5030	5030	5030	5030	0
273	20240910	144200	365198600	5030	5030	5030	5030	0
274	20240910	144100	365198600	5030	5030	5030	5030	0
275	20240910	144000	365198600	5030	5010	5030	4995	232
276	20240910	143900	364039005	4995	5010	5010	4995	2679
277	20240910	143800	350647195	5040	5040	5040	5040	0
278	20240910	143700	350647195	5040	5010	5040	5010	2
279	20240910	143600	350637145	5050	5050	5050	5050	0
280	20240910	143500	350637145	5050	5050	5050	5050	1
281	20240910	143400	350632095	5020	5020	5020	5020	0
282	20240910	143300	350632095	5020	5020	5020	5020	994
283	20240910	143200	345642215	5050	5050	5050	5050	3
284	20240910	143100	345627065	5040	5010	5040	5010	1586
285	20240910	143000	337653705	5010	5000	5020	5000	215
286	20240910	142900	336577345	5020	5000	5020	5000	1630
287	20240910	142800	328421035	5010	5010	5010	5010	0
288	20240910	142700	328421035	5010	5010	5010	5010	0
289	20240910	142600	328421035	5010	5010	5010	5000	1003
290	20240910	142500	323406005	5000	5000	5010	4990	1004
291	20240910	142400	318388645	5010	5010	5010	5010	0
292	20240910	142300	318388645	5010	5000	5010	5000	781
293	20240910	142200	314483635	5000	5010	5010	4995	512
294	20240910	142100	311923530	5010	5010	5010	5010	50
295	20240910	142000	311673030	5010	5010	5010	5010	0
296	20240910	141900	311673030	5010	5010	5010	5010	1
297	20240910	141800	311668020	4995	4995	4995	4995	0
298	20240910	141700	311668020	4995	4995	4995	4995	40
299	20240910	141600	311468220	5000	5000	5000	5000	300
300	20240910	141500	309968220	4995	4995	4995	4995	0
301	20240910	141400	309968220	4995	5000	5000	4995	200
302	20240910	141300	308968825	5000	5000	5000	5000	3
303	20240910	141200	308953825	5000	5000	5000	5000	103
304	20240910	141100	308438825	5000	5000	5000	5000	48
305	20240910	141000	308198825	5000	5000	5000	5000	5
306	20240910	140900	308173825	5000	5000	5000	5000	51
307	20240910	140800	307918825	5000	5010	5010	5000	16
308	20240910	140700	307838775	5010	5010	5010	5010	0
309	20240910	140600	307838775	5010	5010	5010	5010	260
310	20240910	140500	306536175	5020	5010	5020	5010	252
311	20240910	140400	305273635	5010	5010	5010	5010	110
312	20240910	140300	304722535	5010	5000	5010	5000	501
313	20240910	140200	302217525	5000	5000	5000	5000	300
314	20240910	140100	300717525	5000	5000	5000	5000	50
315	20240910	140000	300467525	5000	5000	5000	5000	0
316	20240910	135900	300467525	5000	5000	5000	5000	84
317	20240910	135800	300047525	5000	5000	5000	5000	4
318	20240910	135700	300027525	5000	5000	5000	5000	112
319	20240910	135600	299467525	4995	4995	4995	4995	0
320	20240910	135500	299467525	4995	5000	5010	4995	2401
321	20240910	135400	287458530	5000	5000	5000	5000	0
322	20240910	135300	287458530	5000	4975	5000	4975	1632
323	20240910	135200	279302055	4975	4975	4975	4975	65
324	20240910	135100	278978680	4970	4970	4970	4970	0
325	20240910	135000	278978680	4970	4970	4970	4970	0
326	20240910	134900	278978680	4970	4970	4970	4970	0
327	20240910	134800	278978680	4970	4970	4970	4970	161
328	20240910	134700	278178510	5000	5000	5000	5000	22
329	20240910	134600	278068510	5000	5000	5000	5000	100
330	20240910	134500	277568510	5000	4965	5000	4965	1001
331	20240910	134400	272598510	4970	4970	4970	4970	1000
332	20240910	134300	267628510	4970	4985	4985	4970	4978
333	20240910	134200	242838795	4990	4995	4995	4990	1438
334	20240910	134100	235662760	5000	5000	5000	5000	92
335	20240910	134000	235202760	5000	5000	5000	5000	0
336	20240910	133900	235202760	5000	5000	5000	5000	0
337	20240910	133800	235202760	5000	5010	5010	5000	1880
338	20240910	133700	225802710	5020	5020	5020	5020	1
339	20240910	133600	225797690	5020	5020	5020	5020	48
340	20240910	133500	225556730	5000	5000	5000	5000	0
341	20240910	133400	225556730	5000	5000	5000	5000	1
342	20240910	133300	225551730	5030	5030	5030	5030	0
343	20240910	133200	225551730	5030	5020	5030	5020	2
344	20240910	133100	225541680	5000	5000	5000	5000	0
345	20240910	133000	225541680	5000	5010	5010	5000	266
346	20240910	132900	224209920	5010	5010	5010	5010	31
347	20240910	132800	224054610	5030	5030	5030	5030	0
348	20240910	132700	224054610	5030	5030	5030	5030	20
349	20240910	132600	223954010	5030	5030	5030	5030	20
350	20240910	132500	223853410	5030	5030	5030	5030	1
351	20240910	132400	223848380	5010	5010	5010	5010	0
352	20240910	132300	223848380	5010	5010	5010	5010	0
353	20240910	132200	223848380	5010	5010	5010	5010	0
354	20240910	132100	223848380	5010	5010	5020	5010	3
355	20240910	132000	223833340	5010	5010	5010	5010	80
356	20240910	131900	223432540	5010	5010	5010	5010	64
357	20240910	131800	223111900	5010	5010	5010	5010	1250
358	20240910	131700	216849400	5020	5020	5020	5020	58
359	20240910	131600	216558240	5010	5010	5010	5010	100
360	20240910	131500	216057240	5010	5020	5020	5010	1151
361	20240910	131400	210290720	5020	5020	5020	5020	0
362	20240910	131300	210290720	5020	5020	5020	5020	0
363	20240910	131200	210290720	5020	5020	5020	5020	0
364	20240910	131100	210290720	5020	5020	5020	5020	0
365	20240910	131000	210290720	5020	5030	5030	5020	623
366	20240910	130900	207163250	5030	5030	5030	5030	0
367	20240910	130800	207163250	5030	5030	5030	5030	0
368	20240910	130700	207163250	5030	5030	5030	5030	0
369	20240910	130600	207163250	5030	5030	5030	5030	26
370	20240910	130500	207032470	5030	5030	5030	5030	0
371	20240910	130400	207032470	5030	5030	5030	5030	0
372	20240910	130300	207032470	5030	5030	5030	5030	0
373	20240910	130200	207032470	5030	5030	5030	5030	0
374	20240910	130100	207032470	5030	5030	5030	5030	37
375	20240910	130000	206846360	5040	5040	5040	5040	1
376	20240910	125900	206841320	5030	5030	5030	5030	800
377	20240910	125800	202817320	5030	5030	5030	5030	51
378	20240910	125700	202560790	5030	5030	5030	5030	136
379	20240910	125600	201876710	5030	5030	5030	5030	0
380	20240910	125500	201876710	5030	5030	5030	5030	0
381	20240910	125400	201876710	5030	5030	5030	5030	0
382	20240910	125300	201876710	5030	5030	5030	5030	124
383	20240910	125200	201252990	5040	5040	5040	5040	0
384	20240910	125100	201252990	5040	5040	5040	5040	0
385	20240910	125000	201252990	5040	5040	5040	5040	0
386	20240910	124900	201252990	5040	5040	5040	5040	58
387	20240910	124800	200960670	5040	5040	5040	5040	0
388	20240910	124700	200960670	5040	5040	5040	5040	200
389	20240910	124600	199952670	5040	5040	5040	5040	0
390	20240910	124500	199952670	5040	5040	5040	5030	200
391	20240910	124400	198945660	5040	5040	5040	5040	500
392	20240910	124300	196425660	5040	5040	5040	5040	0
393	20240910	124200	196425660	5040	5040	5040	5040	106
394	20240910	124100	195891420	5040	5040	5040	5040	0
395	20240910	124000	195891420	5040	5040	5040	5040	0
396	20240910	123900	195891420	5040	5040	5040	5040	500
397	20240910	123800	193371420	5050	5050	5050	5050	0
398	20240910	123700	193371420	5050	5050	5050	5050	0
399	20240910	123600	193371420	5050	5050	5050	5050	16
400	20240910	123500	193290620	5040	5040	5040	5040	0
401	20240910	123400	193290620	5040	5040	5040	5040	1
402	20240910	123300	193285580	5050	5050	5050	5050	0
403	20240910	123200	193285580	5050	5050	5050	5050	0
404	20240910	123100	193285580	5050	5050	5050	5050	0
405	20240910	123000	193285580	5050	5050	5050	5050	0
406	20240910	122900	193285580	5050	5050	5050	5050	0
407	20240910	122800	193285580	5050	5050	5050	5050	1
408	20240910	122700	193280530	5020	5020	5020	5020	781
409	20240910	122600	189359910	5040	5040	5040	5040	286
410	20240910	122500	187918470	5020	5040	5040	5020	3001
411	20240910	122400	172820390	5060	5060	5060	5060	0
412	20240910	122300	172820390	5060	5060	5060	5060	0
413	20240910	122200	172820390	5060	5060	5060	5060	0
414	20240910	122100	172820390	5060	5060	5060	5060	0
415	20240910	122000	172820390	5060	5060	5060	5060	0
416	20240910	121900	172820390	5060	5060	5060	5060	2
417	20240910	121800	172810270	5060	5060	5060	5060	0
418	20240910	121700	172810270	5060	5060	5060	5060	1
419	20240910	121600	172805210	5050	5050	5050	5050	0
420	20240910	121500	172805210	5050	5060	5060	5050	240
421	20240910	121400	171592960	5070	5070	5070	5070	0
422	20240910	121300	171592960	5070	5070	5070	5070	0
423	20240910	121200	171592960	5070	5050	5070	5050	56
424	20240910	121100	171310140	5060	5060	5060	5060	26
425	20240910	121000	171178580	5070	5070	5070	5070	0
426	20240910	120900	171178580	5070	5070	5070	5070	0
427	20240910	120800	171178580	5070	5070	5070	5070	0
428	20240910	120700	171178580	5070	5070	5070	5070	0
429	20240910	120600	171178580	5070	5070	5070	5070	0
430	20240910	120500	171178580	5070	5060	5070	5060	2
431	20240910	120400	171168450	5060	5050	5060	5040	161
432	20240910	120300	170355690	5070	5070	5070	5070	0
433	20240910	120200	170355690	5070	5070	5070	5070	0
434	20240910	120100	170355690	5070	5060	5070	5060	135
435	20240910	120000	169671950	5060	5060	5060	5060	50
436	20240910	115900	169418950	5050	5050	5050	5050	0
437	20240910	115800	169418950	5050	5050	5050	5050	0
438	20240910	115700	169418950	5050	5050	5050	5050	0
439	20240910	115600	169418950	5050	5050	5050	5050	0
440	20240910	115500	169418950	5050	5050	5050	5050	0
441	20240910	115400	169418950	5050	5050	5050	5050	0
442	20240910	115300	169418950	5050	5050	5050	5050	0
443	20240910	115200	169418950	5050	5050	5050	5050	0
444	20240910	115100	169418950	5050	5050	5050	5050	50
445	20240910	115000	169166450	5050	5050	5050	5050	0
446	20240910	114900	169166450	5050	5050	5050	5050	0
447	20240910	114800	169166450	5050	5050	5050	5050	0
448	20240910	114700	169166450	5050	5050	5050	5050	0
449	20240910	114600	169166450	5050	5070	5070	5050	32
450	20240910	114500	169004550	5040	5040	5040	5040	0
451	20240910	114400	169004550	5040	5040	5040	5040	0
452	20240910	114300	169004550	5040	5060	5060	5040	41
453	20240910	114200	168797880	5040	5040	5040	5040	0
454	20240910	114100	168797880	5040	5040	5040	5040	0
455	20240910	114000	168797880	5040	5040	5040	5040	0
456	20240910	113900	168797880	5040	5040	5040	5040	0
457	20240910	113800	168797880	5040	5040	5040	5040	11
458	20240910	113700	168742440	5030	5040	5040	5030	600
459	20240910	113600	165720670	5070	5050	5070	5040	2903
460	20240910	113500	151076980	5070	5070	5070	5070	0
461	20240910	113400	151076980	5070	5070	5070	5070	0
462	20240910	113300	151076980	5070	5070	5070	5070	0
463	20240910	113200	151076980	5070	5070	5070	5070	0
464	20240910	113100	151076980	5070	5070	5070	5070	0
465	20240910	113000	151076980	5070	5070	5070	5070	0
466	20240910	112900	151076980	5070	5060	5070	5050	2301
467	20240910	112800	139445670	5070	5070	5070	5070	0
468	20240910	112700	139445670	5070	5070	5070	5070	0
469	20240910	112600	139445670	5070	5070	5070	5070	0
470	20240910	112500	139445670	5070	5070	5070	5070	0
471	20240910	112400	139445670	5070	5070	5070	5070	20
472	20240910	112300	139344270	5080	5080	5080	5080	0
473	20240910	112200	139344270	5080	5080	5080	5080	0
474	20240910	112100	139344270	5080	5080	5080	5080	0
475	20240910	112000	139344270	5080	5080	5080	5080	0
476	20240910	111900	139344270	5080	5080	5080	5080	0
477	20240910	111800	139344270	5080	5080	5080	5080	1
478	20240910	111700	139339190	5060	5060	5060	5060	187
479	20240910	111600	138392970	5080	5080	5080	5080	0
480	20240910	111500	138392970	5080	5080	5080	5080	0
481	20240910	111400	138392970	5080	5080	5080	5080	0
482	20240910	111300	138392970	5080	5080	5080	5080	0
483	20240910	111200	138392970	5080	5080	5080	5080	0
484	20240910	111100	138392970	5080	5070	5080	5070	101
485	20240910	111000	137880890	5060	5060	5060	5060	0
486	20240910	110900	137880890	5060	5060	5060	5060	0
487	20240910	110800	137880890	5060	5060	5060	5060	100
488	20240910	110700	137374890	5070	5070	5070	5070	0
489	20240910	110600	137374890	5070	5060	5070	5060	99
490	20240910	110500	136873940	5080	5080	5080	5080	1
491	20240910	110400	136868860	5060	5060	5060	5060	824
492	20240910	110300	132699420	5080	5080	5080	5080	0
493	20240910	110200	132699420	5080	5080	5080	5080	0
494	20240910	110100	132699420	5080	5080	5080	5080	0
495	20240910	110000	132699420	5080	5080	5080	5080	0
496	20240910	105900	132699420	5080	5080	5080	5080	0
497	20240910	105800	132699420	5080	5080	5080	5080	0
498	20240910	105700	132699420	5080	5080	5080	5080	0
499	20240910	105600	132699420	5080	5080	5080	5080	0
500	20240910	105500	132699420	5080	5080	5080	5060	240
501	20240910	105400	131484980	5060	5060	5060	5060	25
502	20240910	105300	131358480	5070	5070	5070	5070	0
503	20240910	105200	131358480	5070	5070	5070	5070	0
504	20240910	105100	131358480	5070	5070	5070	5070	675
505	20240910	105000	127936230	5080	5080	5080	5080	5
506	20240910	104900	127910830	5080	5080	5080	5080	0
507	20240910	104800	127910830	5080	5080	5080	5080	0
508	20240910	104700	127910830	5080	5080	5080	5080	0
509	20240910	104600	127910830	5080	5080	5080	5080	0
510	20240910	104500	127910830	5080	5080	5080	5080	1
511	20240910	104400	127905750	5100	5100	5100	5100	0
512	20240910	104300	127905750	5100	5100	5100	5100	0
513	20240910	104200	127905750	5100	5070	5100	5060	501
514	20240910	104100	125368260	5100	5100	5100	5100	0
515	20240910	104000	125368260	5100	5070	5100	5070	73
516	20240910	103900	124998120	5100	5090	5100	5090	3
517	20240910	103800	124982840	5100	5100	5100	5100	1
518	20240910	103700	124977740	5090	5100	5100	5090	2
519	20240910	103600	124967550	5100	5070	5100	5070	2
520	20240910	103500	124957380	5100	5070	5100	5070	220
521	20240910	103400	123841950	5070	5070	5070	5070	425
522	20240910	103300	121687200	5080	5080	5080	5080	0
523	20240910	103200	121687200	5080	5080	5080	5080	0
524	20240910	103100	121687200	5080	5080	5080	5080	75
525	20240910	103000	121306200	5070	5070	5070	5070	1080
526	20240910	102900	115830600	5070	5070	5070	5070	0
527	20240910	102800	115830600	5070	5070	5070	5070	1930
528	20240910	102700	106045500	5070	5080	5080	5070	570
529	20240910	102600	103154900	5070	5070	5070	5070	427
530	20240910	102500	100990010	5080	5080	5080	5080	0
531	20240910	102400	100990010	5080	5080	5080	5080	1
532	20240910	102300	100984930	5090	5090	5090	5090	0
533	20240910	102200	100984930	5090	5050	5090	5050	2834
534	20240910	102100	86649860	5060	5060	5060	5060	3
535	20240910	102000	86634680	5060	5060	5060	5060	3
536	20240910	101900	86619500	5050	5060	5060	5050	22
537	20240910	101800	86508350	5060	5060	5060	5060	0
538	20240910	101700	86508350	5060	5060	5060	5060	0
539	20240910	101600	86508350	5060	5060	5060	5060	6
540	20240910	101500	86477990	5060	5060	5060	5060	0
541	20240910	101400	86477990	5060	5060	5060	5060	0
542	20240910	101300	86477990	5060	5060	5060	5060	0
543	20240910	101200	86477990	5060	5060	5060	5060	0
544	20240910	101100	86477990	5060	5060	5060	5060	280
545	20240910	101000	85061190	5060	5060	5060	5060	423
546	20240910	100900	82920810	5060	5070	5070	5060	600
547	20240910	100800	79883810	5090	5090	5090	5090	0
548	20240910	100700	79883810	5090	5090	5090	5090	0
549	20240910	100600	79883810	5090	5090	5090	5090	1
550	20240910	100500	79878720	5090	5090	5090	5090	0
551	20240910	100400	79878720	5090	5070	5090	5070	38
552	20240910	100300	79686040	5070	5070	5070	5060	7
553	20240910	100200	79650600	5070	5070	5070	5070	81
554	20240910	100100	79239930	5070	5070	5070	5070	0
555	20240910	100000	79239930	5070	5070	5070	5070	34
556	20240910	095900	79067550	5060	5060	5060	5060	70
557	20240910	095800	78713350	5070	5070	5070	5070	16
558	20240910	095700	78632230	5070	5070	5070	5070	0
559	20240910	095600	78632230	5070	5070	5070	5070	100
560	20240910	095500	78125230	5060	5070	5070	5060	1134
561	20240910	095400	72377120	5070	5080	5080	5070	724
562	20240910	095300	68705440	5090	5090	5090	5090	103
563	20240910	095200	68181170	5080	5080	5080	5080	1915
564	20240910	095100	58452970	5070	5070	5070	5070	709
565	20240910	095000	54858340	5070	5070	5070	5070	0
566	20240910	094900	54858340	5070	5070	5070	5070	1
567	20240910	094800	54853270	5060	5060	5060	5060	0
568	20240910	094700	54853270	5060	5060	5060	5060	274
569	20240910	094600	53466830	5060	5060	5060	5060	371
570	20240910	094500	51589570	5060	5070	5070	5060	9
571	20240910	094400	51543990	5070	5070	5070	5070	0
572	20240910	094300	51543990	5070	5070	5070	5070	3
573	20240910	094200	51528780	5070	5070	5070	5070	14
574	20240910	094100	51457800	5070	5060	5070	5060	113
575	20240910	094000	50885330	5070	5070	5070	5070	11
576	20240910	093900	50829560	5070	5070	5070	5070	58
577	20240910	093800	50535500	5060	5060	5060	5060	0
578	20240910	093700	50535500	5060	5080	5080	5060	622
579	20240910	093600	47385180	5080	5070	5080	5070	11
580	20240910	093500	47329400	5070	5070	5070	5070	102
581	20240910	093400	46812260	5090	5090	5090	5090	0
582	20240910	093300	46812260	5090	5090	5090	5090	0
583	20240910	093200	46812260	5090	5090	5090	5090	2
584	20240910	093100	46802080	5080	5080	5080	5080	0
585	20240910	093000	46802080	5080	5080	5080	5080	1
586	20240910	092900	46797000	5080	5080	5080	5080	0
587	20240910	092800	46797000	5080	5080	5080	5080	0
588	20240910	092700	46797000	5080	5080	5080	5080	17
589	20240910	092600	46710640	5080	5080	5080	5080	80
590	20240910	092500	46304240	5100	5080	5100	5070	25
591	20240910	092400	46177020	5090	5080	5090	5080	623
592	20240910	092300	43007950	5090	5080	5100	5080	790
593	20240910	092200	38993480	5080	5080	5080	5080	2
594	20240910	092100	38983320	5080	5060	5080	5060	6
595	20240910	092000	38952940	5080	5080	5080	5080	0
596	20240910	091900	38952940	5080	5080	5080	5080	0
597	20240910	091800	38952940	5080	5080	5080	5080	0
598	20240910	091700	38952940	5080	5080	5080	5080	0
599	20240910	091600	38952940	5080	5080	5080	5080	0
600	20240910	091500	38952940	5080	5060	5080	5060	250
601	20240910	091400	37687920	5060	5070	5070	5060	200
602	20240910	091300	36674920	5080	5080	5080	5080	9
603	20240910	091200	36629200	5080	5080	5080	5080	2
604	20240910	091100	36619040	5090	5090	5090	5090	0
605	20240910	091000	36619040	5090	5050	5090	5050	31
606	20240910	090900	36462450	5070	5060	5070	5050	143
607	20240910	090800	35739540	5060	5080	5110	5060	1247
608	20240910	090700	29409050	5090	5090	5090	5090	5
609	20240910	090600	29383600	5100	5100	5100	5100	0
610	20240910	090500	29383600	5100	5090	5100	5090	1121
611	20240910	090400	23668700	5100	5120	5120	5100	1018
612	20240910	090300	18476540	5130	5100	5130	5080	146
613	20240910	090200	17731490	5080	5080	5080	5080	140
614	20240910	090100	17020290	5080	5080	5080	5080	0
615	20240910	090000	17020290	5080	5080	5090	5080	2056