KissMeData/007370/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184800	282327130	5340	5340	5340	5340	946
3	20240913	184700	282327130	5340	5340	5340	5340	0
4	20240913	184600	282327130	5340	5340	5340	5340	0
5	20240913	184500	282327130	5340	5340	5340	5340	0
6	20240913	184400	282327130	5340	5340	5340	5340	0
7	20240913	184300	282327130	5340	5340	5340	5340	0
8	20240913	184200	282327130	5340	5340	5340	5340	0
9	20240913	184100	282327130	5340	5340	5340	5340	0
10	20240913	184000	282327130	5340	5340	5340	5340	0
11	20240913	183900	282327130	5340	5340	5340	5340	0
12	20240913	183800	282327130	5340	5340	5340	5340	0
13	20240913	183700	282327130	5340	5340	5340	5340	0
14	20240913	183600	282327130	5340	5340	5340	5340	0
15	20240913	183500	282327130	5340	5340	5340	5340	0
16	20240913	183400	282327130	5340	5340	5340	5340	0
17	20240913	183300	282327130	5340	5340	5340	5340	0
18	20240913	183200	282327130	5340	5340	5340	5340	0
19	20240913	183100	282327130	5340	5340	5340	5340	0
20	20240913	183000	282327130	5340	5340	5340	5340	0
21	20240913	182900	282327130	5340	5340	5340	5340	0
22	20240913	182800	282327130	5340	5340	5340	5340	0
23	20240913	182700	282327130	5340	5340	5340	5340	0
24	20240913	182600	282327130	5340	5340	5340	5340	0
25	20240913	182500	282327130	5340	5340	5340	5340	0
26	20240913	182400	282327130	5340	5340	5340	5340	0
27	20240913	182300	282327130	5340	5340	5340	5340	0
28	20240913	182200	282327130	5340	5340	5340	5340	0
29	20240913	182100	282327130	5340	5340	5340	5340	0
30	20240913	182000	282327130	5340	5340	5340	5340	0
31	20240913	181900	282327130	5340	5340	5340	5340	0
32	20240913	181800	282327130	5340	5340	5340	5340	946
33	20240913	181700	282327130	5340	5340	5340	5340	0
34	20240913	181600	282327130	5340	5340	5340	5340	0
35	20240913	181500	282327130	5340	5340	5340	5340	0
36	20240913	181400	282327130	5340	5340	5340	5340	0
37	20240913	181300	282327130	5340	5340	5340	5340	0
38	20240913	181200	282327130	5340	5340	5340	5340	0
39	20240913	181100	282327130	5340	5340	5340	5340	0
40	20240913	181000	282327130	5340	5340	5340	5340	0
41	20240913	180900	282327130	5340	5340	5340	5340	0
42	20240913	180800	282327130	5340	5340	5340	5340	0
43	20240913	180700	282327130	5340	5340	5340	5340	0
44	20240913	180600	282327130	5340	5340	5340	5340	0
45	20240913	180500	282327130	5340	5340	5340	5340	0
46	20240913	180400	282327130	5340	5340	5340	5340	0
47	20240913	180300	282327130	5340	5340	5340	5340	0
48	20240913	180200	282327130	5340	5340	5340	5340	0
49	20240913	180100	282327130	5340	5340	5340	5340	0
50	20240913	180000	282327130	5340	5340	5340	5340	0
51	20240913	175900	282327130	5340	5340	5340	5340	0
52	20240913	175800	282327130	5340	5340	5340	5340	0
53	20240913	175700	282327130	5340	5340	5340	5340	0
54	20240913	175600	282327130	5340	5340	5340	5340	0
55	20240913	175500	282327130	5340	5340	5340	5340	0
56	20240913	175400	282327130	5340	5340	5340	5340	0
57	20240913	175300	282327130	5340	5340	5340	5340	0
58	20240913	175200	282327130	5340	5340	5340	5340	0
59	20240913	175100	282327130	5340	5340	5340	5340	0
60	20240913	175000	282327130	5340	5340	5340	5340	0
61	20240913	174900	282327130	5340	5340	5340	5340	0
62	20240913	174800	282327130	5340	5340	5340	5340	946
63	20240913	174700	282327130	5340	5340	5340	5340	0
64	20240913	174600	282327130	5340	5340	5340	5340	0
65	20240913	174500	282327130	5340	5340	5340	5340	0
66	20240913	174400	282327130	5340	5340	5340	5340	0
67	20240913	174300	282327130	5340	5340	5340	5340	0
68	20240913	174200	282327130	5340	5340	5340	5340	0
69	20240913	174100	282327130	5340	5340	5340	5340	0
70	20240913	174000	282327130	5340	5340	5340	5340	0
71	20240913	173900	282327130	5340	5340	5340	5340	0
72	20240913	173800	282327130	5340	5340	5340	5340	0
73	20240913	173700	282327130	5340	5340	5340	5340	0
74	20240913	173600	282327130	5340	5340	5340	5340	0
75	20240913	173500	282327130	5340	5340	5340	5340	0
76	20240913	173400	282327130	5340	5340	5340	5340	0
77	20240913	173300	282327130	5340	5340	5340	5340	0
78	20240913	173200	282327130	5340	5340	5340	5340	0
79	20240913	173100	282327130	5340	5340	5340	5340	0
80	20240913	173000	282327130	5340	5340	5340	5340	0
81	20240913	172900	282327130	5340	5340	5340	5340	0
82	20240913	172800	282327130	5340	5340	5340	5340	0
83	20240913	172700	282327130	5340	5340	5340	5340	0
84	20240913	172600	282327130	5340	5340	5340	5340	0
85	20240913	172500	282327130	5340	5340	5340	5340	0
86	20240913	172400	282327130	5340	5340	5340	5340	0
87	20240913	172300	282327130	5340	5340	5340	5340	0
88	20240913	172200	282327130	5340	5340	5340	5340	0
89	20240913	172100	282327130	5340	5340	5340	5340	0
90	20240913	172000	282327130	5340	5340	5340	5340	0
91	20240913	171900	282327130	5340	5340	5340	5340	0
92	20240913	171800	282327130	5340	5340	5340	5340	946
93	20240913	171700	282327130	5340	5340	5340	5340	0
94	20240913	171600	282327130	5340	5340	5340	5340	0
95	20240913	171500	282327130	5340	5340	5340	5340	0
96	20240913	171400	282327130	5340	5340	5340	5340	0
97	20240913	171300	282327130	5340	5340	5340	5340	0
98	20240913	171200	282327130	5340	5340	5340	5340	0
99	20240913	171100	282327130	5340	5340	5340	5340	0
100	20240913	171000	282327130	5340	5340	5340	5340	0
101	20240913	170900	282327130	5340	5340	5340	5340	0
102	20240913	170800	282327130	5340	5340	5340	5340	0
103	20240913	170700	282327130	5340	5340	5340	5340	0
104	20240913	170600	282327130	5340	5340	5340	5340	0
105	20240913	170500	282327130	5340	5340	5340	5340	0
106	20240913	170400	282327130	5340	5340	5340	5340	0
107	20240913	170300	282327130	5340	5340	5340	5340	0
108	20240913	170200	282327130	5340	5340	5340	5340	0
109	20240913	170100	282327130	5340	5340	5340	5340	0
110	20240913	170000	282327130	5340	5340	5340	5340	0
111	20240913	165900	282327130	5340	5340	5340	5340	0
112	20240913	165800	282327130	5340	5340	5340	5340	0
113	20240913	165700	282327130	5340	5340	5340	5340	0
114	20240913	165600	282327130	5340	5340	5340	5340	0
115	20240913	165500	282327130	5340	5340	5340	5340	0
116	20240913	165400	282327130	5340	5340	5340	5340	0
117	20240913	165300	282327130	5340	5340	5340	5340	0
118	20240913	165200	282327130	5340	5340	5340	5340	0
119	20240913	165100	282327130	5340	5340	5340	5340	0
120	20240913	165000	282327130	5340	5340	5340	5340	0
121	20240913	164900	282327130	5340	5340	5340	5340	0
122	20240913	164800	282327130	5340	5340	5340	5340	946
123	20240913	164700	282327130	5340	5340	5340	5340	0
124	20240913	164600	282327130	5340	5340	5340	5340	0
125	20240913	164500	282327130	5340	5340	5340	5340	0
126	20240913	164400	282327130	5340	5340	5340	5340	0
127	20240913	164300	282327130	5340	5340	5340	5340	0
128	20240913	164200	282327130	5340	5340	5340	5340	0
129	20240913	164100	282327130	5340	5340	5340	5340	0
130	20240913	164000	282327130	5340	5340	5340	5340	0
131	20240913	163900	282327130	5340	5340	5340	5340	0
132	20240913	163800	282327130	5340	5340	5340	5340	0
133	20240913	163700	282327130	5340	5340	5340	5340	0
134	20240913	163600	282327130	5340	5340	5340	5340	0
135	20240913	163500	282327130	5340	5340	5340	5340	0
136	20240913	163400	282327130	5340	5340	5340	5340	0
137	20240913	163300	282327130	5340	5340	5340	5340	0
138	20240913	163200	282327130	5340	5340	5340	5340	0
139	20240913	163100	282327130	5340	5340	5340	5340	0
140	20240913	163000	282327130	5340	5340	5340	5340	0
141	20240913	162900	282327130	5340	5340	5340	5340	0
142	20240913	162800	282327130	5340	5340	5340	5340	0
143	20240913	162700	282327130	5340	5340	5340	5340	0
144	20240913	162600	282327130	5340	5340	5340	5340	0
145	20240913	162500	282327130	5340	5340	5340	5340	0
146	20240913	162400	282327130	5340	5340	5340	5340	0
147	20240913	162300	282327130	5340	5340	5340	5340	0
148	20240913	162200	282327130	5340	5340	5340	5340	0
149	20240913	162100	282327130	5340	5340	5340	5340	0
150	20240913	162000	282327130	5340	5340	5340	5340	0
151	20240913	161900	282327130	5340	5340	5340	5340	0
152	20240913	161800	282327130	5340	5340	5340	5340	946
153	20240913	161700	282327130	5340	5340	5340	5340	0
154	20240913	161600	282327130	5340	5340	5340	5340	0
155	20240913	161500	282327130	5340	5340	5340	5340	0
156	20240913	161400	282327130	5340	5340	5340	5340	0
157	20240913	161300	282327130	5340	5340	5340	5340	0
158	20240913	161200	282327130	5340	5340	5340	5340	0
159	20240913	161100	282327130	5340	5340	5340	5340	0
160	20240913	161000	282327130	5340	5340	5340	5340	0
161	20240913	160900	282327130	5340	5340	5340	5340	0
162	20240913	160800	282327130	5340	5340	5340	5340	0
163	20240913	160700	282327130	5340	5340	5340	5340	0
164	20240913	160600	282327130	5340	5340	5340	5340	0
165	20240913	160500	282327130	5340	5340	5340	5340	0
166	20240913	160400	282327130	5340	5340	5340	5340	0
167	20240913	160300	282327130	5340	5340	5340	5340	0
168	20240913	160200	282327130	5340	5340	5340	5340	0
169	20240913	160100	282327130	5340	5340	5340	5340	0
170	20240913	160000	282327130	5340	5340	5340	5340	0
171	20240913	155900	282327130	5340	5340	5340	5340	0
172	20240913	155800	282327130	5340	5340	5340	5340	0
173	20240913	155700	282327130	5340	5340	5340	5340	0
174	20240913	155600	282327130	5340	5340	5340	5340	0
175	20240913	155500	282327130	5340	5340	5340	5340	0
176	20240913	155400	282327130	5340	5340	5340	5340	0
177	20240913	155300	282327130	5340	5340	5340	5340	0
178	20240913	155200	282327130	5340	5340	5340	5340	0
179	20240913	155100	282327130	5340	5340	5340	5340	0
180	20240913	155000	282327130	5340	5340	5340	5340	0
181	20240913	154900	282327130	5340	5340	5340	5340	0
182	20240913	154800	282327130	5340	5340	5340	5340	946
183	20240913	154700	282327130	5340	5340	5340	5340	0
184	20240913	154600	282327130	5340	5340	5340	5340	0
185	20240913	154500	282327130	5340	5340	5340	5340	0
186	20240913	154400	282327130	5340	5340	5340	5340	0
187	20240913	154300	282327130	5340	5340	5340	5340	0
188	20240913	154200	282327130	5340	5340	5340	5340	0
189	20240913	154100	282327130	5340	5340	5340	5340	0
190	20240913	154000	282327130	5340	5340	5340	5340	0
191	20240913	153900	282327130	5340	5340	5340	5340	0
192	20240913	153800	282327130	5340	5340	5340	5340	0
193	20240913	153700	282327130	5340	5340	5340	5340	0
194	20240913	153600	282327130	5340	5340	5340	5340	0
195	20240913	153500	282327130	5340	5340	5340	5340	0
196	20240913	153400	282327130	5340	5340	5340	5340	0
197	20240913	153300	282327130	5340	5340	5340	5340	0
198	20240913	153200	282327130	5340	5340	5340	5340	0
199	20240913	153100	282327130	5340	5340	5340	5340	0
200	20240913	153000	282327130	5340	5340	5340	5340	946
201	20240913	152900	277275490	5350	5350	5350	5350	0
202	20240913	152800	277275490	5350	5350	5350	5350	0
203	20240913	152700	277275490	5350	5350	5350	5350	0
204	20240913	152600	277275490	5350	5350	5350	5350	0
205	20240913	152500	277275490	5350	5350	5350	5350	0
206	20240913	152400	277275490	5350	5350	5350	5350	0
207	20240913	152300	277275490	5350	5350	5350	5350	0
208	20240913	152200	277275490	5350	5350	5350	5350	0
209	20240913	152100	277275490	5350	5350	5350	5350	0
210	20240913	152000	277275490	5350	5350	5350	5350	0
211	20240913	151900	277275490	5350	5340	5350	5340	5
212	20240913	151800	277248760	5330	5330	5330	5330	653
213	20240913	151700	273768270	5340	5340	5340	5340	11
214	20240913	151600	273709530	5340	5340	5340	5340	19
215	20240913	151500	273608070	5340	5340	5340	5340	1013
216	20240913	151400	268198650	5340	5340	5340	5340	14
217	20240913	151300	268123890	5340	5340	5340	5340	23
218	20240913	151200	268001070	5340	5340	5340	5340	0
219	20240913	151100	268001070	5340	5340	5340	5340	0
220	20240913	151000	268001070	5340	5340	5350	5340	222
221	20240913	150900	266815390	5340	5340	5340	5340	4
222	20240913	150800	266794030	5340	5340	5340	5340	439
223	20240913	150700	264449770	5340	5340	5340	5340	0
224	20240913	150600	264449770	5340	5350	5350	5340	2
225	20240913	150500	264439080	5360	5360	5360	5360	0
226	20240913	150400	264439080	5360	5360	5360	5360	0
227	20240913	150300	264439080	5360	5360	5360	5360	1
228	20240913	150200	264433720	5360	5360	5360	5360	0
229	20240913	150100	264433720	5360	5350	5360	5350	8
230	20240913	150000	264390870	5360	5360	5360	5360	0
231	20240913	145900	264390870	5360	5360	5360	5360	0
232	20240913	145800	264390870	5360	5360	5360	5360	0
233	20240913	145700	264390870	5360	5350	5360	5340	548
234	20240913	145600	261455730	5340	5340	5340	5340	0
235	20240913	145500	261455730	5340	5340	5340	5340	278
236	20240913	145400	259971210	5340	5340	5340	5340	0
237	20240913	145300	259971210	5340	5340	5340	5340	0
238	20240913	145200	259971210	5340	5340	5340	5340	4
239	20240913	145100	259949850	5360	5360	5360	5360	1
240	20240913	145000	259944490	5330	5330	5330	5330	0
241	20240913	144900	259944490	5330	5330	5330	5330	1
242	20240913	144800	259939160	5340	5340	5340	5340	17
243	20240913	144700	259848380	5340	5340	5340	5340	5
244	20240913	144600	259821680	5340	5340	5340	5340	1
245	20240913	144500	259816340	5330	5330	5330	5330	5
246	20240913	144400	259789690	5360	5360	5360	5360	1
247	20240913	144300	259784330	5360	5360	5360	5360	0
248	20240913	144200	259784330	5360	5330	5360	5330	7
249	20240913	144100	259746870	5330	5340	5340	5330	25
250	20240913	144000	259613600	5330	5330	5340	5330	140
251	20240913	143900	258867360	5330	5360	5360	5330	66
252	20240913	143800	258513630	5350	5320	5350	5320	778
253	20240913	143700	254351520	5320	5340	5350	5320	464
254	20240913	143600	251873910	5340	5330	5340	5310	794
255	20240913	143500	247641630	5330	5320	5330	5320	2420
256	20240913	143400	234766870	5310	5310	5310	5310	1000
257	20240913	143300	229456870	5320	5320	5320	5320	0
258	20240913	143200	229456870	5320	5320	5320	5320	0
259	20240913	143100	229456870	5320	5320	5320	5320	3
260	20240913	143000	229440910	5320	5320	5320	5320	2
261	20240913	142900	229430270	5310	5310	5310	5310	0
262	20240913	142800	229430270	5310	5310	5310	5310	0
263	20240913	142700	229430270	5310	5310	5310	5310	0
264	20240913	142600	229430270	5310	5310	5310	5310	100
265	20240913	142500	228899270	5310	5310	5310	5310	1760
266	20240913	142400	219553670	5310	5310	5310	5310	0
267	20240913	142300	219553670	5310	5310	5310	5310	0
268	20240913	142200	219553670	5310	5310	5310	5310	0
269	20240913	142100	219553670	5310	5310	5310	5310	0
270	20240913	142000	219553670	5310	5310	5310	5310	400
271	20240913	141900	217429670	5300	5300	5300	5300	37
272	20240913	141800	217233570	5300	5310	5310	5300	83
273	20240913	141700	216792920	5310	5310	5310	5310	0
274	20240913	141600	216792920	5310	5310	5310	5310	0
275	20240913	141500	216792920	5310	5310	5310	5310	1
276	20240913	141400	216787610	5310	5310	5310	5310	0
277	20240913	141300	216787610	5310	5310	5310	5310	0
278	20240913	141200	216787610	5310	5310	5310	5310	2
279	20240913	141100	216776990	5310	5310	5310	5310	1
280	20240913	141000	216771680	5310	5310	5310	5310	1
281	20240913	140900	216766370	5310	5310	5310	5310	0
282	20240913	140800	216766370	5310	5310	5310	5310	2
283	20240913	140700	216755750	5310	5310	5310	5310	150
284	20240913	140600	215959250	5310	5300	5310	5300	227
285	20240913	140500	214754150	5300	5300	5300	5300	0
286	20240913	140400	214754150	5300	5300	5300	5300	1
287	20240913	140300	214748850	5300	5300	5300	5300	0
288	20240913	140200	214748850	5300	5300	5300	5300	0
289	20240913	140100	214748850	5300	5300	5300	5300	0
290	20240913	140000	214748850	5300	5300	5300	5300	0
291	20240913	135900	214748850	5300	5300	5300	5300	0
292	20240913	135800	214748850	5300	5300	5300	5300	5
293	20240913	135700	214722350	5290	5290	5290	5290	0
294	20240913	135600	214722350	5290	5290	5290	5290	0
295	20240913	135500	214722350	5290	5290	5290	5290	100
296	20240913	135400	214193350	5290	5290	5290	5290	0
297	20240913	135300	214193350	5290	5290	5290	5290	200
298	20240913	135200	213135350	5290	5290	5290	5290	49
299	20240913	135100	212876140	5290	5290	5290	5290	575
300	20240913	135000	209834390	5300	5310	5310	5300	86
301	20240913	134900	209378540	5280	5280	5280	5280	0
302	20240913	134800	209378540	5280	5280	5280	5280	0
303	20240913	134700	209378540	5280	5280	5280	5280	0
304	20240913	134600	209378540	5280	5280	5280	5280	94
305	20240913	134500	208882220	5300	5300	5310	5300	1467
306	20240913	134400	201099560	5270	5270	5270	5270	0
307	20240913	134300	201099560	5270	5270	5270	5270	0
308	20240913	134200	201099560	5270	5270	5270	5270	0
309	20240913	134100	201099560	5270	5270	5270	5270	0
310	20240913	134000	201099560	5270	5270	5270	5270	0
311	20240913	133900	201099560	5270	5270	5270	5270	0
312	20240913	133800	201099560	5270	5270	5270	5270	0
313	20240913	133700	201099560	5270	5270	5270	5270	0
314	20240913	133600	201099560	5270	5270	5270	5270	0
315	20240913	133500	201099560	5270	5270	5270	5270	0
316	20240913	133400	201099560	5270	5270	5270	5270	0
317	20240913	133300	201099560	5270	5270	5270	5270	0
318	20240913	133200	201099560	5270	5270	5270	5270	0
319	20240913	133100	201099560	5270	5270	5270	5270	61
320	20240913	133000	200778090	5270	5270	5270	5270	0
321	20240913	132900	200778090	5270	5270	5270	5270	0
322	20240913	132800	200778090	5270	5270	5270	5270	0
323	20240913	132700	200778090	5270	5270	5270	5270	0
324	20240913	132600	200778090	5270	5270	5270	5270	10
325	20240913	132500	200725390	5270	5270	5270	5270	0
326	20240913	132400	200725390	5270	5270	5270	5270	0
327	20240913	132300	200725390	5270	5270	5270	5270	0
328	20240913	132200	200725390	5270	5290	5290	5270	4980
329	20240913	132100	174444250	5300	5300	5300	5300	0
330	20240913	132000	174444250	5300	5300	5300	5300	154
331	20240913	131900	173628050	5300	5300	5300	5300	0
332	20240913	131800	173628050	5300	5300	5300	5290	679
333	20240913	131700	170032380	5290	5290	5290	5290	25
334	20240913	131600	169900130	5300	5300	5300	5300	0
335	20240913	131500	169900130	5300	5300	5300	5300	0
336	20240913	131400	169900130	5300	5300	5300	5300	10
337	20240913	131300	169847130	5300	5300	5300	5300	0
338	20240913	131200	169847130	5300	5300	5300	5300	0
339	20240913	131100	169847130	5300	5300	5300	5300	0
340	20240913	131000	169847130	5300	5280	5300	5280	6
341	20240913	130900	169815350	5290	5290	5290	5290	0
342	20240913	130800	169815350	5290	5290	5290	5290	0
343	20240913	130700	169815350	5290	5290	5290	5290	0
344	20240913	130600	169815350	5290	5290	5290	5290	0
345	20240913	130500	169815350	5290	5290	5290	5290	11
346	20240913	130400	169757160	5300	5300	5300	5300	0
347	20240913	130300	169757160	5300	5300	5300	5300	8
348	20240913	130200	169714760	5300	5300	5300	5300	0
349	20240913	130100	169714760	5300	5310	5310	5300	2
350	20240913	130000	169704150	5310	5310	5310	5310	0
351	20240913	125900	169704150	5310	5310	5310	5310	0
352	20240913	125800	169704150	5310	5300	5310	5300	1422
353	20240913	125700	162165720	5290	5290	5290	5290	1959
354	20240913	125600	151802610	5260	5260	5260	5260	0
355	20240913	125500	151802610	5260	5260	5260	5260	0
356	20240913	125400	151802610	5260	5260	5260	5260	0
357	20240913	125300	151802610	5260	5260	5260	5260	0
358	20240913	125200	151802610	5260	5260	5260	5260	0
359	20240913	125100	151802610	5260	5260	5260	5260	0
360	20240913	125000	151802610	5260	5260	5260	5260	0
361	20240913	124900	151802610	5260	5260	5260	5260	0
362	20240913	124800	151802610	5260	5260	5260	5260	0
363	20240913	124700	151802610	5260	5260	5260	5260	0
364	20240913	124600	151802610	5260	5290	5290	5260	502
365	20240913	124500	149162030	5260	5260	5260	5260	0
366	20240913	124400	149162030	5260	5260	5260	5260	0
367	20240913	124300	149162030	5260	5260	5260	5260	0
368	20240913	124200	149162030	5260	5260	5260	5260	0
369	20240913	124100	149162030	5260	5260	5260	5260	0
370	20240913	124000	149162030	5260	5260	5260	5260	500
371	20240913	123900	146532030	5260	5260	5260	5260	0
372	20240913	123800	146532030	5260	5260	5260	5260	0
373	20240913	123700	146532030	5260	5260	5260	5260	0
374	20240913	123600	146532030	5260	5260	5260	5260	0
375	20240913	123500	146532030	5260	5260	5260	5260	0
376	20240913	123400	146532030	5260	5260	5260	5260	0
377	20240913	123300	146532030	5260	5260	5260	5260	10
378	20240913	123200	146479430	5260	5260	5260	5260	0
379	20240913	123100	146479430	5260	5280	5280	5260	369
380	20240913	123000	144538470	5270	5270	5270	5270	0
381	20240913	122900	144538470	5270	5270	5270	5270	0
382	20240913	122800	144538470	5270	5270	5270	5270	0
383	20240913	122700	144538470	5270	5270	5270	5270	201
384	20240913	122600	143479200	5280	5280	5280	5280	472
385	20240913	122500	140987040	5280	5280	5280	5280	0
386	20240913	122400	140987040	5280	5280	5280	5280	0
387	20240913	122300	140987040	5280	5280	5280	5280	0
388	20240913	122200	140987040	5280	5280	5280	5280	0
389	20240913	122100	140987040	5280	5280	5280	5280	0
390	20240913	122000	140987040	5280	5280	5280	5280	0
391	20240913	121900	140987040	5280	5280	5280	5280	0
392	20240913	121800	140987040	5280	5280	5280	5280	0
393	20240913	121700	140987040	5280	5280	5280	5280	0
394	20240913	121600	140987040	5280	5280	5280	5280	0
395	20240913	121500	140987040	5280	5280	5280	5280	0
396	20240913	121400	140987040	5280	5280	5280	5280	0
397	20240913	121300	140987040	5280	5280	5280	5280	0
398	20240913	121200	140987040	5280	5280	5280	5280	0
399	20240913	121100	140987040	5280	5280	5280	5280	640
400	20240913	121000	137607840	5260	5260	5260	5260	0
401	20240913	120900	137607840	5260	5260	5260	5260	0
402	20240913	120800	137607840	5260	5260	5260	5260	35
403	20240913	120700	137423740	5270	5270	5270	5270	0
404	20240913	120600	137423740	5270	5270	5270	5270	2
405	20240913	120500	137413200	5270	5270	5270	5270	0
406	20240913	120400	137413200	5270	5270	5270	5270	56
407	20240913	120300	137118080	5280	5280	5280	5280	0
408	20240913	120200	137118080	5280	5280	5280	5280	448
409	20240913	120100	134752640	5280	5280	5280	5280	400
410	20240913	120000	132640640	5280	5280	5280	5280	218
411	20240913	115900	131489600	5260	5260	5260	5260	0
412	20240913	115800	131489600	5260	5260	5260	5260	166
413	20240913	115700	130616440	5280	5280	5280	5280	0
414	20240913	115600	130616440	5280	5290	5300	5260	3635
415	20240913	115500	111473450	5280	5310	5310	5280	2154
416	20240913	115400	100097290	5290	5290	5290	5290	0
417	20240913	115300	100097290	5290	5290	5290	5290	0
418	20240913	115200	100097290	5290	5290	5290	5290	2
419	20240913	115100	100086710	5290	5300	5300	5290	215
420	20240913	115000	98949320	5290	5290	5290	5290	0
421	20240913	114900	98949320	5290	5310	5310	5290	48
422	20240913	114800	98694720	5310	5310	5310	5310	0
423	20240913	114700	98694720	5310	5310	5310	5310	0
424	20240913	114600	98694720	5310	5310	5310	5310	0
425	20240913	114500	98694720	5310	5310	5310	5310	0
426	20240913	114400	98694720	5310	5310	5310	5310	0
427	20240913	114300	98694720	5310	5310	5310	5310	0
428	20240913	114200	98694720	5310	5310	5310	5310	0
429	20240913	114100	98694720	5310	5310	5310	5310	0
430	20240913	114000	98694720	5310	5310	5310	5310	0
431	20240913	113900	98694720	5310	5310	5310	5310	0
432	20240913	113800	98694720	5310	5310	5310	5310	0
433	20240913	113700	98694720	5310	5310	5310	5310	0
434	20240913	113600	98694720	5310	5310	5310	5310	0
435	20240913	113500	98694720	5310	5310	5310	5310	0
436	20240913	113400	98694720	5310	5310	5310	5310	0
437	20240913	113300	98694720	5310	5310	5310	5310	1
438	20240913	113200	98689410	5290	5290	5290	5290	0
439	20240913	113100	98689410	5290	5290	5290	5290	0
440	20240913	113000	98689410	5290	5290	5290	5290	0
441	20240913	112900	98689410	5290	5290	5290	5290	0
442	20240913	112800	98689410	5290	5300	5300	5290	380
443	20240913	112700	96679130	5320	5300	5320	5300	193
444	20240913	112600	95654230	5300	5300	5300	5300	0
445	20240913	112500	95654230	5300	5300	5300	5300	0
446	20240913	112400	95654230	5300	5300	5300	5300	0
447	20240913	112300	95654230	5300	5300	5300	5300	2
448	20240913	112200	95643630	5290	5290	5290	5290	0
449	20240913	112100	95643630	5290	5290	5290	5290	1
450	20240913	112000	95638340	5290	5300	5300	5290	341
451	20240913	111900	93831290	5300	5300	5300	5300	0
452	20240913	111800	93831290	5300	5290	5300	5290	279
453	20240913	111700	92353710	5290	5290	5290	5290	1
454	20240913	111600	92348420	5290	5290	5290	5290	0
455	20240913	111500	92348420	5290	5290	5290	5290	50
456	20240913	111400	92083920	5280	5280	5280	5280	0
457	20240913	111300	92083920	5280	5280	5280	5280	0
458	20240913	111200	92083920	5280	5280	5280	5280	0
459	20240913	111100	92083920	5280	5280	5280	5280	0
460	20240913	111000	92083920	5280	5270	5280	5270	371
461	20240913	110900	90128130	5270	5270	5270	5270	0
462	20240913	110800	90128130	5270	5270	5270	5270	0
463	20240913	110700	90128130	5270	5270	5270	5270	0
464	20240913	110600	90128130	5270	5270	5270	5270	0
465	20240913	110500	90128130	5270	5270	5270	5270	0
466	20240913	110400	90128130	5270	5270	5270	5270	0
467	20240913	110300	90128130	5270	5270	5270	5270	0
468	20240913	110200	90128130	5270	5270	5270	5270	0
469	20240913	110100	90128130	5270	5270	5270	5270	0
470	20240913	110000	90128130	5270	5270	5270	5270	0
471	20240913	105900	90128130	5270	5270	5270	5270	0
472	20240913	105800	90128130	5270	5270	5270	5270	0
473	20240913	105700	90128130	5270	5270	5270	5270	0
474	20240913	105600	90128130	5270	5270	5270	5270	0
475	20240913	105500	90128130	5270	5270	5270	5270	0
476	20240913	105400	90128130	5270	5270	5270	5270	0
477	20240913	105300	90128130	5270	5270	5270	5270	0
478	20240913	105200	90128130	5270	5280	5280	5270	152
479	20240913	105100	89326420	5280	5280	5280	5280	0
480	20240913	105000	89326420	5280	5280	5280	5280	2
481	20240913	104900	89315860	5280	5280	5280	5280	5
482	20240913	104800	89289460	5280	5280	5280	5280	0
483	20240913	104700	89289460	5280	5280	5280	5280	0
484	20240913	104600	89289460	5280	5280	5280	5280	65
485	20240913	104500	88946260	5280	5280	5280	5280	0
486	20240913	104400	88946260	5280	5280	5280	5280	0
487	20240913	104300	88946260	5280	5280	5280	5280	0
488	20240913	104200	88946260	5280	5280	5280	5280	20
489	20240913	104100	88840660	5280	5280	5280	5280	0
490	20240913	104000	88840660	5280	5280	5280	5280	0
491	20240913	103900	88840660	5280	5280	5280	5280	6
492	20240913	103800	88808980	5270	5270	5270	5270	0
493	20240913	103700	88808980	5270	5270	5270	5270	0
494	20240913	103600	88808980	5270	5270	5270	5270	0
495	20240913	103500	88808980	5270	5270	5270	5270	0
496	20240913	103400	88808980	5270	5270	5270	5270	0
497	20240913	103300	88808980	5270	5270	5270	5270	0
498	20240913	103200	88808980	5270	5270	5270	5270	0
499	20240913	103100	88808980	5270	5270	5270	5270	9
500	20240913	103000	88761550	5270	5270	5270	5270	41
501	20240913	102900	88545480	5270	5290	5290	5270	250
502	20240913	102800	87225380	5300	5300	5300	5300	1
503	20240913	102700	87220080	5320	5320	5320	5320	182
504	20240913	102600	86251840	5320	5300	5320	5300	300
505	20240913	102500	84659310	5300	5280	5300	5280	27
506	20240913	102400	84516730	5280	5280	5280	5280	0
507	20240913	102300	84516730	5280	5280	5280	5280	0
508	20240913	102200	84516730	5280	5280	5280	5280	0
509	20240913	102100	84516730	5280	5280	5280	5280	0
510	20240913	102000	84516730	5280	5280	5280	5280	25
511	20240913	101900	84384730	5310	5310	5310	5310	0
512	20240913	101800	84384730	5310	5310	5310	5310	160
513	20240913	101700	83535130	5300	5300	5300	5300	1188
514	20240913	101600	77238730	5300	5300	5300	5300	1
515	20240913	101500	77233430	5330	5280	5330	5280	1098
516	20240913	101400	71400510	5280	5280	5280	5280	0
517	20240913	101300	71400510	5280	5280	5280	5280	5
518	20240913	101200	71374110	5260	5260	5260	5260	0
519	20240913	101100	71374110	5260	5260	5260	5260	21
520	20240913	101000	71263650	5280	5280	5280	5280	0
521	20240913	100900	71263650	5280	5280	5280	5280	0
522	20240913	100800	71263650	5280	5280	5280	5280	23
523	20240913	100700	71142210	5260	5260	5260	5260	0
524	20240913	100600	71142210	5260	5260	5260	5260	0
525	20240913	100500	71142210	5260	5260	5260	5260	0
526	20240913	100400	71142210	5260	5260	5260	5260	0
527	20240913	100300	71142210	5260	5280	5280	5260	1364
528	20240913	100200	63943530	5280	5280	5280	5280	10
529	20240913	100100	63890730	5320	5320	5320	5270	255
530	20240913	100000	62536630	5330	5330	5330	5320	12
531	20240913	095900	62472680	5330	5330	5330	5330	0
532	20240913	095800	62472680	5330	5320	5330	5320	787
533	20240913	095700	58278020	5330	5310	5330	5310	80
534	20240913	095600	57852100	5310	5270	5310	5260	63
535	20240913	095500	57519720	5290	5290	5290	5290	1
536	20240913	095400	57514430	5290	5290	5290	5290	252
537	20240913	095300	56181350	5320	5290	5320	5290	401
538	20240913	095200	54050740	5280	5280	5280	5280	0
539	20240913	095100	54050740	5280	5280	5280	5280	0
540	20240913	095000	54050740	5280	5280	5280	5280	1407
541	20240913	094900	46621780	5280	5270	5280	5270	688
542	20240913	094800	42990530	5250	5250	5250	5250	0
543	20240913	094700	42990530	5250	5250	5250	5250	100
544	20240913	094600	42465530	5270	5270	5270	5270	6
545	20240913	094500	42433910	5270	5270	5270	5270	0
546	20240913	094400	42433910	5270	5270	5270	5270	0
547	20240913	094300	42433910	5270	5270	5270	5270	0
548	20240913	094200	42433910	5270	5270	5270	5270	0
549	20240913	094100	42433910	5270	5260	5270	5260	164
550	20240913	094000	41569640	5240	5240	5240	5240	0
551	20240913	093900	41569640	5240	5240	5240	5240	0
552	20240913	093800	41569640	5240	5240	5240	5240	0
553	20240913	093700	41569640	5240	5240	5240	5240	0
554	20240913	093600	41569640	5240	5250	5250	5240	5
555	20240913	093500	41543420	5240	5240	5240	5240	0
556	20240913	093400	41543420	5240	5240	5240	5240	0
557	20240913	093300	41543420	5240	5240	5240	5240	0
558	20240913	093200	41543420	5240	5240	5240	5240	4
559	20240913	093100	41522460	5250	5250	5250	5250	0
560	20240913	093000	41522460	5250	5250	5250	5250	1161
561	20240913	092900	35427210	5250	5250	5250	5250	0
562	20240913	092800	35427210	5250	5250	5250	5250	40
563	20240913	092700	35217210	5240	5240	5240	5240	0
564	20240913	092600	35217210	5240	5240	5240	5240	0
565	20240913	092500	35217210	5240	5240	5240	5240	65
566	20240913	092400	34876610	5240	5240	5240	5240	0
567	20240913	092300	34876610	5240	5240	5240	5240	0
568	20240913	092200	34876610	5240	5240	5240	5240	6
569	20240913	092100	34845170	5240	5240	5240	5240	0
570	20240913	092000	34845170	5240	5240	5240	5240	2
571	20240913	091900	34834690	5230	5250	5250	5230	636
572	20240913	091800	31497740	5250	5260	5260	5250	209
573	20240913	091700	30398410	5260	5260	5260	5260	0
574	20240913	091600	30398410	5260	5260	5260	5260	0
575	20240913	091500	30398410	5260	5260	5260	5260	0
576	20240913	091400	30398410	5260	5260	5260	5260	687
577	20240913	091300	26784790	5260	5260	5260	5260	3
578	20240913	091200	26769010	5290	5280	5290	5280	465
579	20240913	091100	24313760	5270	5270	5270	5270	1074
580	20240913	091000	18653780	5250	5250	5250	5250	109
581	20240913	090900	18081530	5250	5270	5270	5250	117
582	20240913	090800	17466940	5250	5250	5250	5250	200
583	20240913	090700	16416940	5250	5250	5250	5250	0
584	20240913	090600	16416940	5250	5260	5260	5240	1638
585	20240913	090500	7816690	5260	5260	5260	5260	118
586	20240913	090400	7196010	5260	5260	5260	5260	0
587	20240913	090300	7196010	5260	5260	5260	5260	0
588	20240913	090200	7196010	5260	5260	5260	5260	222
589	20240913	090100	6028290	5250	5250	5250	5250	0
590	20240913	090000	6028290	5250	5250	5280	5250	1145