KissMeData/037440/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191900	340437155	4985	4985	4985	4985	949
3	20240910	191800	340437155	4985	4985	4985	4985	0
4	20240910	191700	340437155	4985	4985	4985	4985	0
5	20240910	191600	340437155	4985	4985	4985	4985	0
6	20240910	191500	340437155	4985	4985	4985	4985	0
7	20240910	191400	340437155	4985	4985	4985	4985	0
8	20240910	191300	340437155	4985	4985	4985	4985	0
9	20240910	191200	340437155	4985	4985	4985	4985	0
10	20240910	191100	340437155	4985	4985	4985	4985	0
11	20240910	191000	340437155	4985	4985	4985	4985	0
12	20240910	190900	340437155	4985	4985	4985	4985	0
13	20240910	190800	340437155	4985	4985	4985	4985	0
14	20240910	190700	340437155	4985	4985	4985	4985	0
15	20240910	190600	340437155	4985	4985	4985	4985	0
16	20240910	190500	340437155	4985	4985	4985	4985	0
17	20240910	190400	340437155	4985	4985	4985	4985	0
18	20240910	190300	340437155	4985	4985	4985	4985	0
19	20240910	190200	340437155	4985	4985	4985	4985	0
20	20240910	190100	340437155	4985	4985	4985	4985	0
21	20240910	190000	340437155	4985	4985	4985	4985	0
22	20240910	185900	340437155	4985	4985	4985	4985	0
23	20240910	185800	340437155	4985	4985	4985	4985	0
24	20240910	185700	340437155	4985	4985	4985	4985	0
25	20240910	185600	340437155	4985	4985	4985	4985	0
26	20240910	185500	340437155	4985	4985	4985	4985	0
27	20240910	185400	340437155	4985	4985	4985	4985	0
28	20240910	185300	340437155	4985	4985	4985	4985	0
29	20240910	185200	340437155	4985	4985	4985	4985	0
30	20240910	185100	340437155	4985	4985	4985	4985	0
31	20240910	185000	340437155	4985	4985	4985	4985	0
32	20240910	184900	340437155	4985	4985	4985	4985	949
33	20240910	184800	340437155	4985	4985	4985	4985	0
34	20240910	184700	340437155	4985	4985	4985	4985	0
35	20240910	184600	340437155	4985	4985	4985	4985	0
36	20240910	184500	340437155	4985	4985	4985	4985	0
37	20240910	184400	340437155	4985	4985	4985	4985	0
38	20240910	184300	340437155	4985	4985	4985	4985	0
39	20240910	184200	340437155	4985	4985	4985	4985	0
40	20240910	184100	340437155	4985	4985	4985	4985	0
41	20240910	184000	340437155	4985	4985	4985	4985	0
42	20240910	183900	340437155	4985	4985	4985	4985	0
43	20240910	183800	340437155	4985	4985	4985	4985	0
44	20240910	183700	340437155	4985	4985	4985	4985	0
45	20240910	183600	340437155	4985	4985	4985	4985	0
46	20240910	183500	340437155	4985	4985	4985	4985	0
47	20240910	183400	340437155	4985	4985	4985	4985	0
48	20240910	183300	340437155	4985	4985	4985	4985	0
49	20240910	183200	340437155	4985	4985	4985	4985	0
50	20240910	183100	340437155	4985	4985	4985	4985	0
51	20240910	183000	340437155	4985	4985	4985	4985	0
52	20240910	182900	340437155	4985	4985	4985	4985	0
53	20240910	182800	340437155	4985	4985	4985	4985	0
54	20240910	182700	340437155	4985	4985	4985	4985	0
55	20240910	182600	340437155	4985	4985	4985	4985	0
56	20240910	182500	340437155	4985	4985	4985	4985	0
57	20240910	182400	340437155	4985	4985	4985	4985	0
58	20240910	182300	340437155	4985	4985	4985	4985	0
59	20240910	182200	340437155	4985	4985	4985	4985	0
60	20240910	182100	340437155	4985	4985	4985	4985	0
61	20240910	182000	340437155	4985	4985	4985	4985	0
62	20240910	181900	340437155	4985	4985	4985	4985	949
63	20240910	181800	340437155	4985	4985	4985	4985	0
64	20240910	181700	340437155	4985	4985	4985	4985	0
65	20240910	181600	340437155	4985	4985	4985	4985	0
66	20240910	181500	340437155	4985	4985	4985	4985	0
67	20240910	181400	340437155	4985	4985	4985	4985	0
68	20240910	181300	340437155	4985	4985	4985	4985	0
69	20240910	181200	340437155	4985	4985	4985	4985	0
70	20240910	181100	340437155	4985	4985	4985	4985	0
71	20240910	181000	340437155	4985	4985	4985	4985	0
72	20240910	180900	340437155	4985	4985	4985	4985	0
73	20240910	180800	340437155	4985	4985	4985	4985	0
74	20240910	180700	340437155	4985	4985	4985	4985	0
75	20240910	180600	340437155	4985	4985	4985	4985	0
76	20240910	180500	340437155	4985	4985	4985	4985	0
77	20240910	180400	340437155	4985	4985	4985	4985	0
78	20240910	180300	340437155	4985	4985	4985	4985	0
79	20240910	180200	340437155	4985	4985	4985	4985	0
80	20240910	180100	340437155	4985	4985	4985	4985	0
81	20240910	180000	340437155	4985	4985	4985	4985	0
82	20240910	175900	340437155	4985	4985	4985	4985	0
83	20240910	175800	340437155	4985	4985	4985	4985	0
84	20240910	175700	340437155	4985	4985	4985	4985	0
85	20240910	175600	340437155	4985	4985	4985	4985	0
86	20240910	175500	340437155	4985	4985	4985	4985	0
87	20240910	175400	340437155	4985	4985	4985	4985	0
88	20240910	175300	340437155	4985	4985	4985	4985	0
89	20240910	175200	340437155	4985	4985	4985	4985	0
90	20240910	175100	340437155	4985	4985	4985	4985	0
91	20240910	175000	340437155	4985	4985	4985	4985	0
92	20240910	174900	340437155	4985	4985	4985	4985	949
93	20240910	174800	340437155	4985	4985	4985	4985	0
94	20240910	174700	340437155	4985	4985	4985	4985	0
95	20240910	174600	340437155	4985	4985	4985	4985	0
96	20240910	174500	340437155	4985	4985	4985	4985	0
97	20240910	174400	340437155	4985	4985	4985	4985	0
98	20240910	174300	340437155	4985	4985	4985	4985	0
99	20240910	174200	340437155	4985	4985	4985	4985	0
100	20240910	174100	340437155	4985	4985	4985	4985	0
101	20240910	174000	340437155	4985	4985	4985	4985	0
102	20240910	173900	340437155	4985	4985	4985	4985	0
103	20240910	173800	340437155	4985	4985	4985	4985	0
104	20240910	173700	340437155	4985	4985	4985	4985	0
105	20240910	173600	340437155	4985	4985	4985	4985	0
106	20240910	173500	340437155	4985	4985	4985	4985	0
107	20240910	173400	340437155	4985	4985	4985	4985	0
108	20240910	173300	340437155	4985	4985	4985	4985	0
109	20240910	173200	340437155	4985	4985	4985	4985	0
110	20240910	173100	340437155	4985	4985	4985	4985	0
111	20240910	173000	340437155	4985	4985	4985	4985	0
112	20240910	172900	340437155	4985	4985	4985	4985	0
113	20240910	172800	340437155	4985	4985	4985	4985	0
114	20240910	172700	340437155	4985	4985	4985	4985	0
115	20240910	172600	340437155	4985	4985	4985	4985	0
116	20240910	172500	340437155	4985	4985	4985	4985	0
117	20240910	172400	340437155	4985	4985	4985	4985	0
118	20240910	172300	340437155	4985	4985	4985	4985	0
119	20240910	172200	340437155	4985	4985	4985	4985	0
120	20240910	172100	340437155	4985	4985	4985	4985	0
121	20240910	172000	340437155	4985	4985	4985	4985	0
122	20240910	171900	340437155	4985	4985	4985	4985	949
123	20240910	171800	340437155	4985	4985	4985	4985	0
124	20240910	171700	340437155	4985	4985	4985	4985	0
125	20240910	171600	340437155	4985	4985	4985	4985	0
126	20240910	171500	340437155	4985	4985	4985	4985	0
127	20240910	171400	340437155	4985	4985	4985	4985	0
128	20240910	171300	340437155	4985	4985	4985	4985	0
129	20240910	171200	340437155	4985	4985	4985	4985	0
130	20240910	171100	340437155	4985	4985	4985	4985	0
131	20240910	171000	340437155	4985	4985	4985	4985	0
132	20240910	170900	340437155	4985	4985	4985	4985	0
133	20240910	170800	340437155	4985	4985	4985	4985	0
134	20240910	170700	340437155	4985	4985	4985	4985	0
135	20240910	170600	340437155	4985	4985	4985	4985	0
136	20240910	170500	340437155	4985	4985	4985	4985	0
137	20240910	170400	340437155	4985	4985	4985	4985	0
138	20240910	170300	340437155	4985	4985	4985	4985	0
139	20240910	170200	340437155	4985	4985	4985	4985	0
140	20240910	170100	340437155	4985	4985	4985	4985	0
141	20240910	170000	340437155	4985	4985	4985	4985	0
142	20240910	165900	340437155	4985	4985	4985	4985	0
143	20240910	165800	340437155	4985	4985	4985	4985	0
144	20240910	165700	340437155	4985	4985	4985	4985	0
145	20240910	165600	340437155	4985	4985	4985	4985	0
146	20240910	165500	340437155	4985	4985	4985	4985	0
147	20240910	165400	340437155	4985	4985	4985	4985	0
148	20240910	165300	340437155	4985	4985	4985	4985	0
149	20240910	165200	340437155	4985	4985	4985	4985	0
150	20240910	165100	340437155	4985	4985	4985	4985	0
151	20240910	165000	340437155	4985	4985	4985	4985	0
152	20240910	164900	340437155	4985	4985	4985	4985	949
153	20240910	164800	340437155	4985	4985	4985	4985	0
154	20240910	164700	340437155	4985	4985	4985	4985	0
155	20240910	164600	340437155	4985	4985	4985	4985	0
156	20240910	164500	340437155	4985	4985	4985	4985	0
157	20240910	164400	340437155	4985	4985	4985	4985	0
158	20240910	164300	340437155	4985	4985	4985	4985	0
159	20240910	164200	340437155	4985	4985	4985	4985	0
160	20240910	164100	340437155	4985	4985	4985	4985	0
161	20240910	164000	340437155	4985	4985	4985	4985	0
162	20240910	163900	340437155	4985	4985	4985	4985	0
163	20240910	163800	340437155	4985	4985	4985	4985	0
164	20240910	163700	340437155	4985	4985	4985	4985	0
165	20240910	163600	340437155	4985	4985	4985	4985	0
166	20240910	163500	340437155	4985	4985	4985	4985	0
167	20240910	163400	340437155	4985	4985	4985	4985	0
168	20240910	163300	340437155	4985	4985	4985	4985	0
169	20240910	163200	340437155	4985	4985	4985	4985	0
170	20240910	163100	340437155	4985	4985	4985	4985	0
171	20240910	163000	340437155	4985	4985	4985	4985	0
172	20240910	162900	340437155	4985	4985	4985	4985	0
173	20240910	162800	340437155	4985	4985	4985	4985	0
174	20240910	162700	340437155	4985	4985	4985	4985	0
175	20240910	162600	340437155	4985	4985	4985	4985	0
176	20240910	162500	340437155	4985	4985	4985	4985	0
177	20240910	162400	340437155	4985	4985	4985	4985	0
178	20240910	162300	340437155	4985	4985	4985	4985	0
179	20240910	162200	340437155	4985	4985	4985	4985	0
180	20240910	162100	340437155	4985	4985	4985	4985	0
181	20240910	162000	340437155	4985	4985	4985	4985	0
182	20240910	161900	340437155	4985	4985	4985	4985	949
183	20240910	161800	340437155	4985	4985	4985	4985	0
184	20240910	161700	340437155	4985	4985	4985	4985	0
185	20240910	161600	340437155	4985	4985	4985	4985	0
186	20240910	161500	340437155	4985	4985	4985	4985	0
187	20240910	161400	340437155	4985	4985	4985	4985	0
188	20240910	161300	340437155	4985	4985	4985	4985	0
189	20240910	161200	340437155	4985	4985	4985	4985	0
190	20240910	161100	340437155	4985	4985	4985	4985	0
191	20240910	161000	340437155	4985	4985	4985	4985	0
192	20240910	160900	340437155	4985	4985	4985	4985	0
193	20240910	160800	340437155	4985	4985	4985	4985	0
194	20240910	160700	340437155	4985	4985	4985	4985	0
195	20240910	160600	340437155	4985	4985	4985	4985	0
196	20240910	160500	340437155	4985	4985	4985	4985	0
197	20240910	160400	340437155	4985	4985	4985	4985	0
198	20240910	160300	340437155	4985	4985	4985	4985	0
199	20240910	160200	340437155	4985	4985	4985	4985	0
200	20240910	160100	340437155	4985	4985	4985	4985	0
201	20240910	160000	340437155	4985	4985	4985	4985	0
202	20240910	155900	340437155	4985	4985	4985	4985	0
203	20240910	155800	340437155	4985	4985	4985	4985	0
204	20240910	155700	340437155	4985	4985	4985	4985	0
205	20240910	155600	340437155	4985	4985	4985	4985	0
206	20240910	155500	340437155	4985	4985	4985	4985	0
207	20240910	155400	340437155	4985	4985	4985	4985	0
208	20240910	155300	340437155	4985	4985	4985	4985	0
209	20240910	155200	340437155	4985	4985	4985	4985	0
210	20240910	155100	340437155	4985	4985	4985	4985	0
211	20240910	155000	340437155	4985	4985	4985	4985	0
212	20240910	154900	340437155	4985	4985	4985	4985	949
213	20240910	154800	340437155	4985	4985	4985	4985	0
214	20240910	154700	340437155	4985	4985	4985	4985	0
215	20240910	154600	340437155	4985	4985	4985	4985	0
216	20240910	154500	340437155	4985	4985	4985	4985	0
217	20240910	154400	340437155	4985	4985	4985	4985	0
218	20240910	154300	340437155	4985	4985	4985	4985	0
219	20240910	154200	340437155	4985	4985	4985	4985	0
220	20240910	154100	340437155	4985	4985	4985	4985	0
221	20240910	154000	340437155	4985	4985	4985	4985	0
222	20240910	153900	340437155	4985	4985	4985	4985	0
223	20240910	153800	340437155	4985	4985	4985	4985	0
224	20240910	153700	340437155	4985	4985	4985	4985	0
225	20240910	153600	340437155	4985	4985	4985	4985	0
226	20240910	153500	340437155	4985	4985	4985	4985	0
227	20240910	153400	340437155	4985	4985	4985	4985	0
228	20240910	153300	340437155	4985	4985	4985	4985	0
229	20240910	153200	340437155	4985	4985	4985	4985	0
230	20240910	153100	340437155	4985	4985	4985	4985	0
231	20240910	153000	340437155	4985	4985	4985	4985	949
232	20240910	152900	335706390	5010	5010	5010	5010	0
233	20240910	152800	335706390	5010	5010	5010	5010	0
234	20240910	152700	335706390	5010	5010	5010	5010	0
235	20240910	152600	335706390	5010	5010	5010	5010	0
236	20240910	152500	335706390	5010	5010	5010	5010	0
237	20240910	152400	335706390	5010	5010	5010	5010	0
238	20240910	152300	335706390	5010	5010	5010	5010	0
239	20240910	152200	335706390	5010	5010	5010	5010	0
240	20240910	152100	335706390	5010	5010	5010	5010	0
241	20240910	152000	335706390	5010	5010	5010	5010	0
242	20240910	151900	335706390	5010	5010	5010	5010	0
243	20240910	151800	335706390	5010	5010	5010	5010	13
244	20240910	151700	335641260	5010	5010	5010	5010	0
245	20240910	151600	335641260	5010	5010	5010	5010	0
246	20240910	151500	335641260	5010	5000	5010	5000	50
247	20240910	151400	335390960	5000	5000	5000	5000	0
248	20240910	151300	335390960	5000	5000	5000	5000	36
249	20240910	151200	335210960	5010	5010	5010	5010	1
250	20240910	151100	335205950	5000	5000	5000	5000	5
251	20240910	151000	335180950	4995	4995	4995	4995	270
252	20240910	150900	333832300	5000	5000	5000	5000	0
253	20240910	150800	333832300	5000	5000	5000	5000	1
254	20240910	150700	333827300	5000	5000	5000	5000	317
255	20240910	150600	332242300	5000	5000	5000	5000	488
256	20240910	150500	329802300	5000	5000	5000	5000	24
257	20240910	150400	329682300	4995	4995	4995	4995	0
258	20240910	150300	329682300	4995	5000	5000	4995	151
259	20240910	150200	328928050	5010	5010	5010	5000	844
260	20240910	150100	324707740	5010	5010	5010	5010	20
261	20240910	150000	324607540	5010	5010	5010	5010	100
262	20240910	145900	324106540	5010	5010	5010	5010	1
263	20240910	145800	324101530	5000	5010	5010	5000	4
264	20240910	145700	324081500	5010	5010	5010	5010	61
265	20240910	145600	323775890	5010	5010	5010	5010	1
266	20240910	145500	323770880	5010	5010	5010	5010	50
267	20240910	145400	323520380	5010	5010	5010	5010	20
268	20240910	145300	323420180	5010	5020	5020	5010	173
269	20240910	145200	322553320	5020	5020	5020	5020	2
270	20240910	145100	322543280	5020	5010	5020	5010	1279
271	20240910	145000	316134410	5020	5020	5020	5020	200
272	20240910	144900	315130410	5020	5020	5020	5020	250
273	20240910	144800	313875410	5030	5030	5030	5030	629
274	20240910	144700	310711540	5030	5030	5030	5030	500
275	20240910	144600	308196540	5040	5040	5050	5040	129
276	20240910	144500	307545810	5040	5040	5040	5040	201
277	20240910	144400	306532770	5050	5050	5050	5050	0
278	20240910	144300	306532770	5050	5050	5050	5050	0
279	20240910	144200	306532770	5050	5050	5050	5050	0
280	20240910	144100	306532770	5050	5050	5050	5050	50
281	20240910	144000	306280270	5030	5030	5030	5030	153
282	20240910	143900	305510680	5040	5040	5040	5040	0
283	20240910	143800	305510680	5040	5040	5040	5040	897
284	20240910	143700	300989800	5030	5030	5030	5030	0
285	20240910	143600	300989800	5030	5040	5040	5030	61
286	20240910	143500	300682860	5030	5030	5030	5030	0
287	20240910	143400	300682860	5030	5030	5030	5030	441
288	20240910	143300	298464630	5040	5040	5040	5040	0
289	20240910	143200	298464630	5040	5040	5040	5040	0
290	20240910	143100	298464630	5040	5040	5040	5040	58
291	20240910	143000	298172310	5060	5060	5060	5060	0
292	20240910	142900	298172310	5060	5060	5060	5060	199
293	20240910	142800	297165370	5040	5040	5040	5040	177
294	20240910	142700	296273290	5060	5060	5060	5060	0
295	20240910	142600	296273290	5060	5060	5060	5060	0
296	20240910	142500	296273290	5060	5060	5060	5060	1
297	20240910	142400	296268230	5050	5050	5050	5050	0
298	20240910	142300	296268230	5050	5040	5050	5040	793
299	20240910	142200	292265510	5030	5030	5030	5030	0
300	20240910	142100	292265510	5030	5030	5030	5030	0
301	20240910	142000	292265510	5030	5030	5030	5030	200
302	20240910	141900	291259510	5050	5040	5050	5040	1010
303	20240910	141800	286160780	5040	5030	5040	5030	1001
304	20240910	141700	281125740	5030	5030	5030	5030	4758
305	20240910	141600	257193000	5050	5050	5050	5050	0
306	20240910	141500	257193000	5050	5050	5050	5050	0
307	20240910	141400	257193000	5050	5050	5050	5050	0
308	20240910	141300	257193000	5050	5050	5050	5050	9
309	20240910	141200	257147550	5030	5030	5030	5030	9
310	20240910	141100	257102280	5040	5040	5040	5040	0
311	20240910	141000	257102280	5040	5040	5040	5040	0
312	20240910	140900	257102280	5040	5040	5040	5040	367
313	20240910	140800	255252600	5040	5040	5040	5040	238
314	20240910	140700	254053080	5040	5040	5040	5040	0
315	20240910	140600	254053080	5040	5040	5040	5040	13
316	20240910	140500	253987560	5040	5040	5040	5040	0
317	20240910	140400	253987560	5040	5040	5040	5040	0
318	20240910	140300	253987560	5040	5040	5040	5040	0
319	20240910	140200	253987560	5040	5040	5040	5040	0
320	20240910	140100	253987560	5040	5040	5040	5040	0
321	20240910	140000	253987560	5040	5040	5040	5040	0
322	20240910	135900	253987560	5040	5040	5040	5040	0
323	20240910	135800	253987560	5040	5040	5040	5040	1
324	20240910	135700	253982520	5030	5030	5030	5030	0
325	20240910	135600	253982520	5030	5030	5030	5030	219
326	20240910	135500	252880950	5030	5030	5030	5030	0
327	20240910	135400	252880950	5030	5030	5030	5030	500
328	20240910	135300	250365950	5040	5040	5040	5040	20
329	20240910	135200	250265150	5030	5030	5030	5030	288
330	20240910	135100	248816510	5030	5040	5040	5030	1196
331	20240910	135000	242799530	5040	5040	5040	5040	0
332	20240910	134900	242799530	5040	5040	5040	5040	0
333	20240910	134800	242799530	5040	5040	5040	5040	50
334	20240910	134700	242547530	5040	5040	5040	5040	0
335	20240910	134600	242547530	5040	5040	5040	5040	0
336	20240910	134500	242547530	5040	5040	5040	5040	0
337	20240910	134400	242547530	5040	5040	5040	5040	10
338	20240910	134300	242497130	5030	5030	5030	5030	0
339	20240910	134200	242497130	5030	5030	5030	5030	0
340	20240910	134100	242497130	5030	5040	5040	5030	201
341	20240910	134000	241485100	5040	5040	5040	5040	45
342	20240910	133900	241258300	5040	5040	5040	5040	30
343	20240910	133800	241107100	5040	5040	5040	5040	183
344	20240910	133700	240184780	5040	5040	5040	5040	0
345	20240910	133600	240184780	5040	5040	5040	5040	0
346	20240910	133500	240184780	5040	5040	5040	5040	0
347	20240910	133400	240184780	5040	5040	5040	5040	0
348	20240910	133300	240184780	5040	5040	5040	5040	104
349	20240910	133200	239660620	5040	5040	5040	5040	5
350	20240910	133100	239635420	5040	5040	5040	5040	12
351	20240910	133000	239574940	5050	5050	5050	5050	45
352	20240910	132900	239347690	5050	5050	5050	5050	1
353	20240910	132800	239342640	5060	5060	5060	5060	0
354	20240910	132700	239342640	5060	5060	5060	5060	0
355	20240910	132600	239342640	5060	5060	5060	5060	50
356	20240910	132500	239089640	5030	5030	5030	5030	15
357	20240910	132400	239014190	5070	5070	5070	5070	0
358	20240910	132300	239014190	5070	5070	5070	5070	0
359	20240910	132200	239014190	5070	5070	5070	5070	0
360	20240910	132100	239014190	5070	5070	5070	5070	0
361	20240910	132000	239014190	5070	5070	5070	5070	0
362	20240910	131900	239014190	5070	5070	5070	5070	0
363	20240910	131800	239014190	5070	5060	5070	5060	40
364	20240910	131700	238811710	5030	5030	5030	5030	0
365	20240910	131600	238811710	5030	5040	5040	5030	220
366	20240910	131500	237704820	5030	5030	5030	5030	0
367	20240910	131400	237704820	5030	5040	5040	5030	146
368	20240910	131300	236969410	5050	5050	5050	5050	0
369	20240910	131200	236969410	5050	5050	5050	5050	32
370	20240910	131100	236807810	5050	5050	5050	5050	18
371	20240910	131000	236716910	5050	5050	5050	5050	0
372	20240910	130900	236716910	5050	5050	5050	5050	3
373	20240910	130800	236701760	5050	5050	5050	5050	0
374	20240910	130700	236701760	5050	5050	5050	5050	399
375	20240910	130600	234686810	5060	5060	5060	5060	9
376	20240910	130500	234641270	5060	5060	5060	5060	173
377	20240910	130400	233765890	5050	5050	5050	5050	0
378	20240910	130300	233765890	5050	5050	5050	5050	25
379	20240910	130200	233639640	5050	5060	5060	5050	42
380	20240910	130100	233427140	5050	5050	5050	5050	267
381	20240910	130000	232078790	5050	5050	5050	5050	50
382	20240910	125900	231826290	5050	5050	5050	5050	192
383	20240910	125800	230856690	5040	5040	5040	5040	0
384	20240910	125700	230856690	5040	5040	5040	5040	0
385	20240910	125600	230856690	5040	5040	5040	5040	33
386	20240910	125500	230690370	5040	5040	5040	5040	155
387	20240910	125400	229909170	5050	5050	5050	5050	0
388	20240910	125300	229909170	5050	5050	5050	5050	0
389	20240910	125200	229909170	5050	5040	5050	5040	185
390	20240910	125100	228976760	5040	5040	5040	5040	0
391	20240910	125000	228976760	5040	5040	5040	5030	106
392	20240910	124900	228443050	5030	5040	5040	5030	3
393	20240910	124800	228427950	5040	5040	5040	5040	2
394	20240910	124700	228417870	5040	5040	5040	5040	0
395	20240910	124600	228417870	5040	5040	5040	5040	40
396	20240910	124500	228216270	5040	5030	5040	5030	716
397	20240910	124400	224614480	5030	5030	5030	5030	200
398	20240910	124300	223608480	5010	5010	5010	5010	0
399	20240910	124200	223608480	5010	5010	5010	5010	200
400	20240910	124100	222606480	5030	5030	5030	5030	0
401	20240910	124000	222606480	5030	5030	5030	5030	0
402	20240910	123900	222606480	5030	5030	5030	5030	0
403	20240910	123800	222606480	5030	5030	5030	5030	17
404	20240910	123700	222520970	5020	5010	5020	5010	124
405	20240910	123600	221899690	5010	5010	5010	5010	0
406	20240910	123500	221899690	5010	5010	5010	5010	0
407	20240910	123400	221899690	5010	5010	5010	5010	0
408	20240910	123300	221899690	5010	5020	5020	5010	600
409	20240910	123200	218893500	5020	5020	5020	5020	1
410	20240910	123100	218888480	5020	5020	5020	5020	0
411	20240910	123000	218888480	5020	5020	5020	5020	0
412	20240910	122900	218888480	5020	5020	5020	5020	0
413	20240910	122800	218888480	5020	5020	5020	5020	0
414	20240910	122700	218888480	5020	5020	5020	5020	0
415	20240910	122600	218888480	5020	5020	5020	5020	148
416	20240910	122500	218145520	5020	5020	5020	5020	0
417	20240910	122400	218145520	5020	5020	5020	5020	0
418	20240910	122300	218145520	5020	5020	5020	5020	46
419	20240910	122200	217914600	5010	5010	5010	5010	0
420	20240910	122100	217914600	5010	5010	5010	5010	0
421	20240910	122000	217914600	5010	5010	5010	5010	0
422	20240910	121900	217914600	5010	5010	5010	5010	21
423	20240910	121800	217809390	5010	5010	5010	5010	0
424	20240910	121700	217809390	5010	5010	5010	5010	95
425	20240910	121600	217333440	5020	5020	5020	5020	87
426	20240910	121500	216896700	5020	5020	5020	5020	350
427	20240910	121400	215139700	5030	5030	5030	5030	26
428	20240910	121300	215008920	5020	5020	5020	5020	0
429	20240910	121200	215008920	5020	5020	5020	5020	0
430	20240910	121100	215008920	5020	5020	5020	5020	0
431	20240910	121000	215008920	5020	5020	5020	5020	75
432	20240910	120900	214632420	5020	5020	5020	5020	125
433	20240910	120800	214004920	5020	5030	5030	5020	325
434	20240910	120700	212370670	5020	5020	5030	5020	230
435	20240910	120600	211215820	5030	5030	5030	5030	25
436	20240910	120500	211090070	5030	5030	5030	5030	75
437	20240910	120400	210712820	5030	5030	5030	5030	0
438	20240910	120300	210712820	5030	5030	5030	5030	1000
439	20240910	120200	205682820	5020	5020	5020	5020	0
440	20240910	120100	205682820	5020	5020	5020	5020	0
441	20240910	120000	205682820	5020	5020	5020	5020	0
442	20240910	115900	205682820	5020	5020	5020	5020	1
443	20240910	115800	205677800	5020	5020	5020	5020	0
444	20240910	115700	205677800	5020	5020	5020	5020	0
445	20240910	115600	205677800	5020	5020	5020	5020	0
446	20240910	115500	205677800	5020	5020	5020	5020	0
447	20240910	115400	205677800	5020	5020	5020	5020	0
448	20240910	115300	205677800	5020	5030	5030	5020	49
449	20240910	115200	205431720	5040	5040	5040	5040	0
450	20240910	115100	205431720	5040	5040	5040	5040	1
451	20240910	115000	205426680	5020	5020	5020	5020	180
452	20240910	114900	204523080	5040	5040	5040	5040	0
453	20240910	114800	204523080	5040	5030	5040	5030	198
454	20240910	114700	203525180	5040	5040	5040	5040	0
455	20240910	114600	203525180	5040	5040	5040	5040	0
456	20240910	114500	203525180	5040	5040	5040	5040	3
457	20240910	114400	203510060	5040	5040	5040	5040	324
458	20240910	114300	201877100	5030	5030	5030	5030	208
459	20240910	114200	200830860	5020	5020	5020	5020	0
460	20240910	114100	200830860	5020	5020	5020	5020	0
461	20240910	114000	200830860	5020	5020	5020	5020	0
462	20240910	113900	200830860	5020	5030	5030	5020	336
463	20240910	113800	199140810	5020	5020	5020	5020	75
464	20240910	113700	198764310	5020	5010	5020	5010	205
465	20240910	113600	197736210	5010	5010	5010	5010	0
466	20240910	113500	197736210	5010	5010	5010	5010	76
467	20240910	113400	197355450	5020	5020	5020	5010	296
468	20240910	113300	195870530	5020	5020	5020	5010	1302
469	20240910	113200	189347470	5030	5020	5030	5020	3
470	20240910	113100	189332390	5010	5020	5020	5010	2399
471	20240910	113000	177290030	5020	5020	5020	5020	215
472	20240910	112900	176210730	5020	5020	5020	5020	50
473	20240910	112800	175959730	5020	5020	5020	5020	0
474	20240910	112700	175959730	5020	5030	5030	5020	31
475	20240910	112600	175803900	5030	5030	5030	5030	22
476	20240910	112500	175693240	5040	5040	5040	5040	0
477	20240910	112400	175693240	5040	5040	5040	5040	57
478	20240910	112300	175405960	5040	5040	5040	5040	0
479	20240910	112200	175405960	5040	5040	5040	5040	0
480	20240910	112100	175405960	5040	5040	5040	5040	0
481	20240910	112000	175405960	5040	5030	5040	5030	11
482	20240910	111900	175350530	5020	5040	5040	5020	710
483	20240910	111800	171786300	5040	5040	5040	5040	1
484	20240910	111700	171781260	5040	5040	5040	5020	2131
485	20240910	111600	161081020	5040	5030	5040	5030	101
486	20240910	111500	160572980	5040	5040	5040	5040	31
487	20240910	111400	160416740	5040	5030	5040	5020	209
488	20240910	111300	159365190	5040	5040	5040	5040	78
489	20240910	111200	158972070	5040	5040	5040	5040	75
490	20240910	111100	158594070	5040	5040	5040	5040	25
491	20240910	111000	158468070	5040	5040	5040	5040	0
492	20240910	110900	158468070	5040	5040	5040	5040	1
493	20240910	110800	158463030	5050	5050	5050	5050	0
494	20240910	110700	158463030	5050	5050	5050	5050	0
495	20240910	110600	158463030	5050	5050	5050	5050	601
496	20240910	110500	155427980	5030	5030	5030	5030	0
497	20240910	110400	155427980	5030	5050	5050	5030	1755
498	20240910	110300	146594620	5060	5060	5060	5060	0
499	20240910	110200	146594620	5060	5060	5060	5060	0
500	20240910	110100	146594620	5060	5050	5060	5050	161
501	20240910	110000	145781560	5060	5060	5060	5060	0
502	20240910	105900	145781560	5060	5060	5060	5060	0
503	20240910	105800	145781560	5060	5060	5060	5060	25
504	20240910	105700	145655060	5070	5070	5070	5070	5
505	20240910	105600	145629710	5070	5070	5070	5070	0
506	20240910	105500	145629710	5070	5070	5070	5070	0
507	20240910	105400	145629710	5070	5070	5070	5070	0
508	20240910	105300	145629710	5070	5070	5070	5070	10
509	20240910	105200	145579010	5070	5070	5070	5070	1
510	20240910	105100	145573940	5060	5070	5070	5050	17
511	20240910	105000	145488000	5070	5070	5070	5070	0
512	20240910	104900	145488000	5070	5070	5070	5070	1
513	20240910	104800	145482930	5070	5070	5070	5070	14
514	20240910	104700	145411950	5070	5070	5070	5070	0
515	20240910	104600	145411950	5070	5070	5070	5070	0
516	20240910	104500	145411950	5070	5070	5070	5070	0
517	20240910	104400	145411950	5070	5070	5070	5070	1
518	20240910	104300	145406880	5070	5070	5070	5070	50
519	20240910	104200	145153380	5070	5070	5070	5070	50
520	20240910	104100	144899880	5070	5070	5070	5070	349
521	20240910	104000	143130450	5070	5070	5070	5070	0
522	20240910	103900	143130450	5070	5070	5070	5070	0
523	20240910	103800	143130450	5070	5050	5070	5050	11
524	20240910	103700	143074880	5050	5050	5050	5050	2
525	20240910	103600	143064780	5070	5070	5070	5070	0
526	20240910	103500	143064780	5070	5070	5070	5070	0
527	20240910	103400	143064780	5070	5070	5070	5070	0
528	20240910	103300	143064780	5070	5070	5070	5070	0
529	20240910	103200	143064780	5070	5070	5070	5070	1
530	20240910	103100	143059710	5060	5060	5060	5060	14
531	20240910	103000	142988870	5070	5060	5070	5060	8
532	20240910	102900	142948380	5070	5060	5070	5060	162
533	20240910	102800	142128640	5070	5050	5070	5050	472
534	20240910	102700	139743830	5050	5050	5050	5050	57
535	20240910	102600	139455980	5050	5050	5050	5050	97
536	20240910	102500	138966130	5060	5060	5060	5060	10
537	20240910	102400	138915530	5060	5060	5060	5060	5
538	20240910	102300	138890230	5060	5060	5060	5060	0
539	20240910	102200	138890230	5060	5060	5060	5060	167
540	20240910	102100	138045210	5040	5040	5040	5040	0
541	20240910	102000	138045210	5040	5040	5040	5040	0
542	20240910	101900	138045210	5040	5040	5040	5040	0
543	20240910	101800	138045210	5040	5040	5040	5040	1
544	20240910	101700	138040170	5050	5050	5050	5050	101
545	20240910	101600	137530120	5050	5050	5050	5050	0
546	20240910	101500	137530120	5050	5050	5060	5050	82
547	20240910	101400	137116010	5050	5060	5060	5050	36
548	20240910	101300	136934200	5040	5040	5040	5040	0
549	20240910	101200	136934200	5040	5040	5040	5040	61
550	20240910	101100	136626760	5030	5030	5030	5030	0
551	20240910	101000	136626760	5030	5060	5060	5030	667
552	20240910	100900	133262560	5060	5060	5060	5060	0
553	20240910	100800	133262560	5060	5060	5060	5060	0
554	20240910	100700	133262560	5060	5060	5070	5060	203
555	20240910	100600	132233410	5070	5070	5070	5070	30
556	20240910	100500	132081310	5070	5070	5070	5070	10
557	20240910	100400	132030610	5070	5070	5070	5070	2
558	20240910	100300	132020470	5070	5070	5070	5070	0
559	20240910	100200	132020470	5070	5070	5070	5070	0
560	20240910	100100	132020470	5070	5070	5070	5050	102
561	20240910	100000	131504720	5070	5070	5070	5070	0
562	20240910	095900	131504720	5070	5070	5070	5070	0
563	20240910	095800	131504720	5070	5070	5070	5070	12
564	20240910	095700	131443880	5070	5070	5070	5070	0
565	20240910	095600	131443880	5070	5070	5070	5070	1
566	20240910	095500	131438810	5070	5070	5070	5070	1
567	20240910	095400	131433740	5070	5070	5070	5070	17
568	20240910	095300	131347550	5070	5070	5070	5070	4
569	20240910	095200	131327270	5070	5070	5070	5060	10
570	20240910	095100	131276600	5070	5070	5070	5070	23
571	20240910	095000	131159990	5070	5070	5070	5070	1
572	20240910	094900	131154920	5050	5060	5060	5050	40
573	20240910	094800	130952910	5070	5070	5070	5070	61
574	20240910	094700	130643640	5070	5060	5070	5060	192
575	20240910	094600	129671200	5060	5050	5060	5050	101
576	20240910	094500	129161140	5050	5060	5060	5050	134
577	20240910	094400	128484340	5060	5020	5060	5020	2098
578	20240910	094300	117886860	5040	5030	5040	5020	195
579	20240910	094200	116904280	5020	5020	5020	5020	144
580	20240910	094100	116181400	5020	5030	5030	5020	40
581	20240910	094000	115980230	5020	5020	5020	5020	0
582	20240910	093900	115980230	5020	5040	5040	5020	65
583	20240910	093800	115653280	5030	5030	5040	5030	324
584	20240910	093700	114020850	5030	5010	5030	5010	121
585	20240910	093600	113414620	5010	5020	5020	5010	200
586	20240910	093500	112412170	5000	5000	5000	5000	0
587	20240910	093400	112412170	5000	5030	5030	5000	1303
588	20240910	093300	105880260	5030	5060	5060	5030	406
589	20240910	093200	103827220	5020	5080	5080	5020	2249
590	20240910	093100	92489340	5050	5050	5050	5050	6
591	20240910	093000	92459040	5080	5080	5080	5060	133
592	20240910	092900	91784040	5080	5060	5080	5060	41
593	20240910	092800	91576360	5080	5060	5080	5060	33
594	20240910	092700	91409330	5040	5060	5060	5040	1101
595	20240910	092600	85857520	5080	5080	5080	5080	0
596	20240910	092500	85857520	5080	5060	5080	5040	845
597	20240910	092400	81587560	5050	5070	5070	5050	990
598	20240910	092300	76580240	5060	5060	5060	5060	0
599	20240910	092200	76580240	5060	5060	5060	5060	17
600	20240910	092100	76494220	5090	5080	5090	5080	1001
601	20240910	092000	71409130	5080	5080	5080	5080	1
602	20240910	091900	71404050	5080	5070	5080	5050	146
603	20240910	091800	70664320	5070	5070	5070	5070	0
604	20240910	091700	70664320	5070	5070	5070	5070	500
605	20240910	091600	68129320	5070	5070	5070	5060	3
606	20240910	091500	68114120	5050	5050	5050	5050	1141
607	20240910	091400	62352070	5050	5050	5060	5040	2014
608	20240910	091300	52198380	5050	5060	5090	5050	1177
609	20240910	091200	46244490	5090	5090	5090	5090	0
610	20240910	091100	46244490	5090	5080	5090	5060	1035
611	20240910	091000	41002000	5090	5080	5090	5070	89
612	20240910	090900	40550180	5080	5070	5080	5060	97
613	20240910	090800	40057740	5070	5090	5090	5070	3891
614	20240910	090700	20292570	5100	5100	5100	5100	100
615	20240910	090600	19782570	5110	5110	5110	5110	34
616	20240910	090500	19608830	5110	5120	5120	5110	206
617	20240910	090400	18556160	5120	5100	5120	5100	1513
618	20240910	090300	10817510	5090	5080	5100	5080	104
619	20240910	090200	10288150	5100	5070	5110	5070	1141
620	20240910	090100	4469050	5070	5080	5090	5070	429
621	20240910	090000	2291080	5080	5080	5080	5080	250