KissMeData/030610/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191100	301044860	5290	5290	5290	5290	1146
3	20240911	191000	301044860	5290	5290	5290	5290	0
4	20240911	190900	301044860	5290	5290	5290	5290	0
5	20240911	190800	301044860	5290	5290	5290	5290	0
6	20240911	190700	301044860	5290	5290	5290	5290	0
7	20240911	190600	301044860	5290	5290	5290	5290	0
8	20240911	190500	301044860	5290	5290	5290	5290	0
9	20240911	190400	301044860	5290	5290	5290	5290	0
10	20240911	190300	301044860	5290	5290	5290	5290	0
11	20240911	190200	301044860	5290	5290	5290	5290	0
12	20240911	190100	301044860	5290	5290	5290	5290	0
13	20240911	190000	301044860	5290	5290	5290	5290	0
14	20240911	185900	301044860	5290	5290	5290	5290	0
15	20240911	185800	301044860	5290	5290	5290	5290	0
16	20240911	185700	301044860	5290	5290	5290	5290	0
17	20240911	185600	301044860	5290	5290	5290	5290	0
18	20240911	185500	301044860	5290	5290	5290	5290	0
19	20240911	185400	301044860	5290	5290	5290	5290	0
20	20240911	185300	301044860	5290	5290	5290	5290	0
21	20240911	185200	301044860	5290	5290	5290	5290	0
22	20240911	185100	301044860	5290	5290	5290	5290	0
23	20240911	185000	301044860	5290	5290	5290	5290	0
24	20240911	184900	301044860	5290	5290	5290	5290	0
25	20240911	184800	301044860	5290	5290	5290	5290	0
26	20240911	184700	301044860	5290	5290	5290	5290	0
27	20240911	184600	301044860	5290	5290	5290	5290	0
28	20240911	184500	301044860	5290	5290	5290	5290	0
29	20240911	184400	301044860	5290	5290	5290	5290	0
30	20240911	184300	301044860	5290	5290	5290	5290	0
31	20240911	184200	301044860	5290	5290	5290	5290	0
32	20240911	184100	301044860	5290	5290	5290	5290	1146
33	20240911	184000	301044860	5290	5290	5290	5290	0
34	20240911	183900	301044860	5290	5290	5290	5290	0
35	20240911	183800	301044860	5290	5290	5290	5290	0
36	20240911	183700	301044860	5290	5290	5290	5290	0
37	20240911	183600	301044860	5290	5290	5290	5290	0
38	20240911	183500	301044860	5290	5290	5290	5290	0
39	20240911	183400	301044860	5290	5290	5290	5290	0
40	20240911	183300	301044860	5290	5290	5290	5290	0
41	20240911	183200	301044860	5290	5290	5290	5290	0
42	20240911	183100	301044860	5290	5290	5290	5290	0
43	20240911	183000	301044860	5290	5290	5290	5290	0
44	20240911	182900	301044860	5290	5290	5290	5290	0
45	20240911	182800	301044860	5290	5290	5290	5290	0
46	20240911	182700	301044860	5290	5290	5290	5290	0
47	20240911	182600	301044860	5290	5290	5290	5290	0
48	20240911	182500	301044860	5290	5290	5290	5290	0
49	20240911	182400	301044860	5290	5290	5290	5290	0
50	20240911	182300	301044860	5290	5290	5290	5290	0
51	20240911	182200	301044860	5290	5290	5290	5290	0
52	20240911	182100	301044860	5290	5290	5290	5290	0
53	20240911	182000	301044860	5290	5290	5290	5290	0
54	20240911	181900	301044860	5290	5290	5290	5290	0
55	20240911	181800	301044860	5290	5290	5290	5290	0
56	20240911	181700	301044860	5290	5290	5290	5290	0
57	20240911	181600	301044860	5290	5290	5290	5290	0
58	20240911	181500	301044860	5290	5290	5290	5290	0
59	20240911	181400	301044860	5290	5290	5290	5290	0
60	20240911	181300	301044860	5290	5290	5290	5290	0
61	20240911	181200	301044860	5290	5290	5290	5290	0
62	20240911	181100	301044860	5290	5290	5290	5290	1146
63	20240911	181000	301044860	5290	5290	5290	5290	0
64	20240911	180900	301044860	5290	5290	5290	5290	0
65	20240911	180800	301044860	5290	5290	5290	5290	0
66	20240911	180700	301044860	5290	5290	5290	5290	0
67	20240911	180600	301044860	5290	5290	5290	5290	0
68	20240911	180500	301044860	5290	5290	5290	5290	0
69	20240911	180400	301044860	5290	5290	5290	5290	0
70	20240911	180300	301044860	5290	5290	5290	5290	0
71	20240911	180200	301044860	5290	5290	5290	5290	0
72	20240911	180100	301044860	5290	5290	5290	5290	0
73	20240911	180000	301044860	5290	5290	5290	5290	0
74	20240911	175900	301044860	5290	5290	5290	5290	0
75	20240911	175800	301044860	5290	5290	5290	5290	0
76	20240911	175700	301044860	5290	5290	5290	5290	0
77	20240911	175600	301044860	5290	5290	5290	5290	0
78	20240911	175500	301044860	5290	5290	5290	5290	0
79	20240911	175400	301044860	5290	5290	5290	5290	0
80	20240911	175300	301044860	5290	5290	5290	5290	0
81	20240911	175200	301044860	5290	5290	5290	5290	0
82	20240911	175100	301044860	5290	5290	5290	5290	0
83	20240911	175000	301044860	5290	5290	5290	5290	0
84	20240911	174900	301044860	5290	5290	5290	5290	0
85	20240911	174800	301044860	5290	5290	5290	5290	0
86	20240911	174700	301044860	5290	5290	5290	5290	0
87	20240911	174600	301044860	5290	5290	5290	5290	0
88	20240911	174500	301044860	5290	5290	5290	5290	0
89	20240911	174400	301044860	5290	5290	5290	5290	0
90	20240911	174300	301044860	5290	5290	5290	5290	0
91	20240911	174200	301044860	5290	5290	5290	5290	0
92	20240911	174100	301044860	5290	5290	5290	5290	1146
93	20240911	174000	301044860	5290	5290	5290	5290	0
94	20240911	173900	301044860	5290	5290	5290	5290	0
95	20240911	173800	301044860	5290	5290	5290	5290	0
96	20240911	173700	301044860	5290	5290	5290	5290	0
97	20240911	173600	301044860	5290	5290	5290	5290	0
98	20240911	173500	301044860	5290	5290	5290	5290	0
99	20240911	173400	301044860	5290	5290	5290	5290	0
100	20240911	173300	301044860	5290	5290	5290	5290	0
101	20240911	173200	301044860	5290	5290	5290	5290	0
102	20240911	173100	301044860	5290	5290	5290	5290	0
103	20240911	173000	301044860	5290	5290	5290	5290	0
104	20240911	172900	301044860	5290	5290	5290	5290	0
105	20240911	172800	301044860	5290	5290	5290	5290	0
106	20240911	172700	301044860	5290	5290	5290	5290	0
107	20240911	172600	301044860	5290	5290	5290	5290	0
108	20240911	172500	301044860	5290	5290	5290	5290	0
109	20240911	172400	301044860	5290	5290	5290	5290	0
110	20240911	172300	301044860	5290	5290	5290	5290	0
111	20240911	172200	301044860	5290	5290	5290	5290	0
112	20240911	172100	301044860	5290	5290	5290	5290	0
113	20240911	172000	301044860	5290	5290	5290	5290	0
114	20240911	171900	301044860	5290	5290	5290	5290	0
115	20240911	171800	301044860	5290	5290	5290	5290	0
116	20240911	171700	301044860	5290	5290	5290	5290	0
117	20240911	171600	301044860	5290	5290	5290	5290	0
118	20240911	171500	301044860	5290	5290	5290	5290	0
119	20240911	171400	301044860	5290	5290	5290	5290	0
120	20240911	171300	301044860	5290	5290	5290	5290	0
121	20240911	171200	301044860	5290	5290	5290	5290	0
122	20240911	171100	301044860	5290	5290	5290	5290	1146
123	20240911	171000	301044860	5290	5290	5290	5290	0
124	20240911	170900	301044860	5290	5290	5290	5290	0
125	20240911	170800	301044860	5290	5290	5290	5290	0
126	20240911	170700	301044860	5290	5290	5290	5290	0
127	20240911	170600	301044860	5290	5290	5290	5290	0
128	20240911	170500	301044860	5290	5290	5290	5290	0
129	20240911	170400	301044860	5290	5290	5290	5290	0
130	20240911	170300	301044860	5290	5290	5290	5290	0
131	20240911	170200	301044860	5290	5290	5290	5290	0
132	20240911	170100	301044860	5290	5290	5290	5290	0
133	20240911	170000	301044860	5290	5290	5290	5290	0
134	20240911	165900	301044860	5290	5290	5290	5290	0
135	20240911	165800	301044860	5290	5290	5290	5290	0
136	20240911	165700	301044860	5290	5290	5290	5290	0
137	20240911	165600	301044860	5290	5290	5290	5290	0
138	20240911	165500	301044860	5290	5290	5290	5290	0
139	20240911	165400	301044860	5290	5290	5290	5290	0
140	20240911	165300	301044860	5290	5290	5290	5290	0
141	20240911	165200	301044860	5290	5290	5290	5290	0
142	20240911	165100	301044860	5290	5290	5290	5290	0
143	20240911	165000	301044860	5290	5290	5290	5290	0
144	20240911	164900	301044860	5290	5290	5290	5290	0
145	20240911	164800	301044860	5290	5290	5290	5290	0
146	20240911	164700	301044860	5290	5290	5290	5290	0
147	20240911	164600	301044860	5290	5290	5290	5290	0
148	20240911	164500	301044860	5290	5290	5290	5290	0
149	20240911	164400	301044860	5290	5290	5290	5290	0
150	20240911	164300	301044860	5290	5290	5290	5290	0
151	20240911	164200	301044860	5290	5290	5290	5290	0
152	20240911	164100	301044860	5290	5290	5290	5290	1146
153	20240911	164000	301044860	5290	5290	5290	5290	0
154	20240911	163900	301044860	5290	5290	5290	5290	0
155	20240911	163800	301044860	5290	5290	5290	5290	0
156	20240911	163700	301044860	5290	5290	5290	5290	0
157	20240911	163600	301044860	5290	5290	5290	5290	0
158	20240911	163500	301044860	5290	5290	5290	5290	0
159	20240911	163400	301044860	5290	5290	5290	5290	0
160	20240911	163300	301044860	5290	5290	5290	5290	0
161	20240911	163200	301044860	5290	5290	5290	5290	0
162	20240911	163100	301044860	5290	5290	5290	5290	0
163	20240911	163000	301044860	5290	5290	5290	5290	0
164	20240911	162900	301044860	5290	5290	5290	5290	0
165	20240911	162800	301044860	5290	5290	5290	5290	0
166	20240911	162700	301044860	5290	5290	5290	5290	0
167	20240911	162600	301044860	5290	5290	5290	5290	0
168	20240911	162500	301044860	5290	5290	5290	5290	0
169	20240911	162400	301044860	5290	5290	5290	5290	0
170	20240911	162300	301044860	5290	5290	5290	5290	0
171	20240911	162200	301044860	5290	5290	5290	5290	0
172	20240911	162100	301044860	5290	5290	5290	5290	0
173	20240911	162000	301044860	5290	5290	5290	5290	0
174	20240911	161900	301044860	5290	5290	5290	5290	0
175	20240911	161800	301044860	5290	5290	5290	5290	0
176	20240911	161700	301044860	5290	5290	5290	5290	0
177	20240911	161600	301044860	5290	5290	5290	5290	0
178	20240911	161500	301044860	5290	5290	5290	5290	0
179	20240911	161400	301044860	5290	5290	5290	5290	0
180	20240911	161300	301044860	5290	5290	5290	5290	0
181	20240911	161200	301044860	5290	5290	5290	5290	0
182	20240911	161100	301044860	5290	5290	5290	5290	1146
183	20240911	161000	301044860	5290	5290	5290	5290	0
184	20240911	160900	301044860	5290	5290	5290	5290	0
185	20240911	160800	301044860	5290	5290	5290	5290	0
186	20240911	160700	301044860	5290	5290	5290	5290	0
187	20240911	160600	301044860	5290	5290	5290	5290	0
188	20240911	160500	301044860	5290	5290	5290	5290	0
189	20240911	160400	301044860	5290	5290	5290	5290	0
190	20240911	160300	301044860	5290	5290	5290	5290	0
191	20240911	160200	301044860	5290	5290	5290	5290	0
192	20240911	160100	301044860	5290	5290	5290	5290	0
193	20240911	160000	301044860	5290	5290	5290	5290	0
194	20240911	155900	301044860	5290	5290	5290	5290	0
195	20240911	155800	301044860	5290	5290	5290	5290	0
196	20240911	155700	301044860	5290	5290	5290	5290	0
197	20240911	155600	301044860	5290	5290	5290	5290	0
198	20240911	155500	301044860	5290	5290	5290	5290	0
199	20240911	155400	301044860	5290	5290	5290	5290	0
200	20240911	155300	301044860	5290	5290	5290	5290	0
201	20240911	155200	301044860	5290	5290	5290	5290	0
202	20240911	155100	301044860	5290	5290	5290	5290	0
203	20240911	155000	301044860	5290	5290	5290	5290	0
204	20240911	154900	301044860	5290	5290	5290	5290	0
205	20240911	154800	301044860	5290	5290	5290	5290	0
206	20240911	154700	301044860	5290	5290	5290	5290	0
207	20240911	154600	301044860	5290	5290	5290	5290	0
208	20240911	154500	301044860	5290	5290	5290	5290	0
209	20240911	154400	301044860	5290	5290	5290	5290	0
210	20240911	154300	301044860	5290	5290	5290	5290	0
211	20240911	154200	301044860	5290	5290	5290	5290	0
212	20240911	154100	301044860	5290	5290	5290	5290	1146
213	20240911	154000	301044860	5290	5290	5290	5290	0
214	20240911	153900	301044860	5290	5290	5290	5290	0
215	20240911	153800	301044860	5290	5290	5290	5290	0
216	20240911	153700	301044860	5290	5290	5290	5290	0
217	20240911	153600	301044860	5290	5290	5290	5290	0
218	20240911	153500	301044860	5290	5290	5290	5290	0
219	20240911	153400	301044860	5290	5290	5290	5290	0
220	20240911	153300	301044860	5290	5290	5290	5290	0
221	20240911	153200	301044860	5290	5290	5290	5290	0
222	20240911	153100	301044860	5290	5290	5290	5290	0
223	20240911	153000	301044860	5290	5290	5290	5290	1146
224	20240911	152900	294982520	5210	5210	5210	5210	0
225	20240911	152800	294982520	5210	5210	5210	5210	0
226	20240911	152700	294982520	5210	5210	5210	5210	0
227	20240911	152600	294982520	5210	5210	5210	5210	0
228	20240911	152500	294982520	5210	5210	5210	5210	0
229	20240911	152400	294982520	5210	5210	5210	5210	0
230	20240911	152300	294982520	5210	5210	5210	5210	0
231	20240911	152200	294982520	5210	5210	5210	5210	0
232	20240911	152100	294982520	5210	5210	5210	5210	0
233	20240911	152000	294982520	5210	5210	5210	5210	0
234	20240911	151900	294982520	5210	5200	5210	5200	13
235	20240911	151800	294914830	5210	5210	5210	5210	0
236	20240911	151700	294914830	5210	5210	5210	5210	7
237	20240911	151600	294878360	5220	5220	5220	5220	0
238	20240911	151500	294878360	5220	5240	5240	5220	11
239	20240911	151400	294820920	5240	5240	5240	5240	0
240	20240911	151300	294820920	5240	5240	5240	5240	0
241	20240911	151200	294820920	5240	5230	5260	5230	505
242	20240911	151100	292169720	5240	5240	5250	5230	11
243	20240911	151000	292112080	5230	5250	5250	5200	31
244	20240911	150900	291950500	5250	5220	5250	5220	5
245	20240911	150800	291924350	5220	5220	5220	5220	0
246	20240911	150700	291924350	5220	5210	5220	5210	50
247	20240911	150600	291663360	5230	5220	5230	5200	54
248	20240911	150500	291381280	5230	5220	5230	5220	101
249	20240911	150400	290853060	5220	5220	5220	5220	70
250	20240911	150300	290487660	5220	5220	5220	5220	1
251	20240911	150200	290482440	5220	5220	5220	5220	86
252	20240911	150100	290033520	5220	5220	5230	5210	1133
253	20240911	150000	284119270	5220	5200	5220	5200	1207
254	20240911	145900	277825370	5210	5220	5240	5200	4406
255	20240911	145800	254900350	5230	5230	5230	5230	351
256	20240911	145700	253064620	5220	5220	5220	5220	24
257	20240911	145600	252939340	5220	5220	5220	5220	0
258	20240911	145500	252939340	5220	5220	5220	5220	0
259	20240911	145400	252939340	5220	5220	5220	5220	0
260	20240911	145300	252939340	5220	5220	5220	5220	100
261	20240911	145200	252417340	5220	5230	5230	5220	9018
262	20240911	145100	205313200	5230	5230	5230	5230	0
263	20240911	145000	205313200	5230	5230	5230	5230	0
264	20240911	144900	205313200	5230	5230	5230	5230	0
265	20240911	144800	205313200	5230	5230	5230	5230	0
266	20240911	144700	205313200	5230	5230	5230	5230	0
267	20240911	144600	205313200	5230	5230	5230	5230	0
268	20240911	144500	205313200	5230	5230	5230	5230	0
269	20240911	144400	205313200	5230	5230	5230	5230	0
270	20240911	144300	205313200	5230	5230	5230	5230	1800
271	20240911	144200	195899200	5240	5240	5240	5240	0
272	20240911	144100	195899200	5240	5240	5240	5240	590
273	20240911	144000	192807600	5240	5240	5240	5240	0
274	20240911	143900	192807600	5240	5240	5240	5240	0
275	20240911	143800	192807600	5240	5250	5250	5240	2000
276	20240911	143700	182321870	5260	5260	5260	5260	100
277	20240911	143600	181795870	5270	5270	5270	5270	0
278	20240911	143500	181795870	5270	5270	5270	5270	0
279	20240911	143400	181795870	5270	5270	5270	5270	0
280	20240911	143300	181795870	5270	5270	5270	5270	0
281	20240911	143200	181795870	5270	5270	5270	5270	0
282	20240911	143100	181795870	5270	5270	5270	5270	0
283	20240911	143000	181795870	5270	5270	5270	5270	0
284	20240911	142900	181795870	5270	5270	5270	5270	0
285	20240911	142800	181795870	5270	5270	5270	5270	0
286	20240911	142700	181795870	5270	5270	5270	5270	0
287	20240911	142600	181795870	5270	5270	5270	5270	0
288	20240911	142500	181795870	5270	5270	5270	5270	2
289	20240911	142400	181785330	5270	5250	5270	5250	891
290	20240911	142300	177107220	5290	5290	5290	5290	0
291	20240911	142200	177107220	5290	5290	5290	5290	0
292	20240911	142100	177107220	5290	5290	5290	5290	0
293	20240911	142000	177107220	5290	5290	5290	5290	0
294	20240911	141900	177107220	5290	5290	5290	5290	0
295	20240911	141800	177107220	5290	5290	5290	5290	0
296	20240911	141700	177107220	5290	5290	5290	5290	0
297	20240911	141600	177107220	5290	5290	5290	5290	0
298	20240911	141500	177107220	5290	5290	5290	5290	0
299	20240911	141400	177107220	5290	5290	5290	5290	0
300	20240911	141300	177107220	5290	5290	5290	5290	0
301	20240911	141200	177107220	5290	5290	5290	5290	0
302	20240911	141100	177107220	5290	5290	5290	5290	0
303	20240911	141000	177107220	5290	5290	5290	5290	0
304	20240911	140900	177107220	5290	5290	5290	5290	0
305	20240911	140800	177107220	5290	5290	5290	5290	0
306	20240911	140700	177107220	5290	5290	5290	5290	0
307	20240911	140600	177107220	5290	5290	5290	5290	0
308	20240911	140500	177107220	5290	5290	5290	5290	0
309	20240911	140400	177107220	5290	5290	5290	5290	0
310	20240911	140300	177107220	5290	5270	5290	5270	300
311	20240911	140200	175523210	5270	5270	5270	5270	44
312	20240911	140100	175291330	5270	5270	5270	5270	0
313	20240911	140000	175291330	5270	5270	5270	5270	0
314	20240911	135900	175291330	5270	5270	5270	5270	0
315	20240911	135800	175291330	5270	5270	5270	5270	0
316	20240911	135700	175291330	5270	5270	5270	5270	0
317	20240911	135600	175291330	5270	5270	5270	5270	0
318	20240911	135500	175291330	5270	5270	5270	5270	0
319	20240911	135400	175291330	5270	5270	5270	5270	0
320	20240911	135300	175291330	5270	5260	5270	5260	160
321	20240911	135200	174449130	5250	5250	5250	5250	0
322	20240911	135100	174449130	5250	5270	5270	5250	500
323	20240911	135000	171819420	5290	5290	5290	5290	0
324	20240911	134900	171819420	5290	5290	5290	5290	0
325	20240911	134800	171819420	5290	5290	5290	5290	0
326	20240911	134700	171819420	5290	5290	5290	5290	0
327	20240911	134600	171819420	5290	5290	5290	5290	4
328	20240911	134500	171798260	5290	5290	5290	5290	0
329	20240911	134400	171798260	5290	5290	5290	5290	0
330	20240911	134300	171798260	5290	5290	5290	5290	0
331	20240911	134200	171798260	5290	5290	5290	5290	0
332	20240911	134100	171798260	5290	5290	5290	5290	0
333	20240911	134000	171798260	5290	5290	5290	5290	0
334	20240911	133900	171798260	5290	5290	5290	5290	0
335	20240911	133800	171798260	5290	5290	5290	5290	0
336	20240911	133700	171798260	5290	5290	5290	5290	1
337	20240911	133600	171792970	5310	5290	5310	5290	2
338	20240911	133500	171782370	5310	5310	5310	5310	0
339	20240911	133400	171782370	5310	5310	5310	5310	0
340	20240911	133300	171782370	5310	5310	5310	5310	0
341	20240911	133200	171782370	5310	5300	5310	5300	2
342	20240911	133100	171771760	5310	5290	5310	5290	2001
343	20240911	133000	161157900	5300	5300	5300	5300	0
344	20240911	132900	161157900	5300	5300	5300	5300	0
345	20240911	132800	161157900	5300	5300	5300	5300	0
346	20240911	132700	161157900	5300	5300	5300	5300	0
347	20240911	132600	161157900	5300	5300	5300	5300	0
348	20240911	132500	161157900	5300	5300	5300	5300	0
349	20240911	132400	161157900	5300	5300	5300	5300	0
350	20240911	132300	161157900	5300	5300	5300	5300	0
351	20240911	132200	161157900	5300	5300	5300	5300	0
352	20240911	132100	161157900	5300	5300	5300	5300	0
353	20240911	132000	161157900	5300	5300	5300	5300	0
354	20240911	131900	161157900	5300	5300	5300	5300	0
355	20240911	131800	161157900	5300	5300	5300	5300	0
356	20240911	131700	161157900	5300	5300	5300	5300	0
357	20240911	131600	161157900	5300	5300	5300	5300	0
358	20240911	131500	161157900	5300	5300	5300	5300	0
359	20240911	131400	161157900	5300	5300	5300	5300	0
360	20240911	131300	161157900	5300	5300	5300	5300	0
361	20240911	131200	161157900	5300	5300	5300	5300	0
362	20240911	131100	161157900	5300	5300	5300	5300	0
363	20240911	131000	161157900	5300	5290	5300	5290	2
364	20240911	130900	161147310	5270	5270	5270	5270	100
365	20240911	130800	160620310	5290	5290	5290	5290	0
366	20240911	130700	160620310	5290	5290	5290	5290	0
367	20240911	130600	160620310	5290	5290	5290	5290	0
368	20240911	130500	160620310	5290	5290	5290	5290	0
369	20240911	130400	160620310	5290	5290	5290	5290	455
370	20240911	130300	158213360	5280	5280	5280	5280	0
371	20240911	130200	158213360	5280	5280	5280	5280	0
372	20240911	130100	158213360	5280	5280	5280	5280	0
373	20240911	130000	158213360	5280	5280	5280	5280	0
374	20240911	125900	158213360	5280	5280	5280	5280	0
375	20240911	125800	158213360	5280	5280	5280	5280	0
376	20240911	125700	158213360	5280	5280	5280	5280	0
377	20240911	125600	158213360	5280	5280	5280	5280	0
378	20240911	125500	158213360	5280	5280	5280	5280	0
379	20240911	125400	158213360	5280	5280	5280	5280	0
380	20240911	125300	158213360	5280	5280	5280	5280	0
381	20240911	125200	158213360	5280	5270	5290	5270	22
382	20240911	125100	158097230	5270	5270	5270	5270	0
383	20240911	125000	158097230	5270	5270	5270	5270	0
384	20240911	124900	158097230	5270	5270	5270	5270	0
385	20240911	124800	158097230	5270	5270	5270	5270	0
386	20240911	124700	158097230	5270	5270	5270	5270	0
387	20240911	124600	158097230	5270	5270	5270	5270	0
388	20240911	124500	158097230	5270	5270	5270	5270	0
389	20240911	124400	158097230	5270	5270	5270	5270	0
390	20240911	124300	158097230	5270	5270	5270	5270	242
391	20240911	124200	156821890	5270	5270	5270	5270	0
392	20240911	124100	156821890	5270	5270	5270	5270	2
393	20240911	124000	156811350	5290	5280	5290	5280	2
394	20240911	123900	156800780	5270	5260	5270	5260	466
395	20240911	123800	154347410	5250	5250	5250	5250	0
396	20240911	123700	154347410	5250	5250	5250	5250	92
397	20240911	123600	153864410	5260	5260	5260	5260	0
398	20240911	123500	153864410	5260	5260	5260	5260	0
399	20240911	123400	153864410	5260	5260	5260	5260	0
400	20240911	123300	153864410	5260	5260	5260	5260	0
401	20240911	123200	153864410	5260	5250	5260	5250	20
402	20240911	123100	153759400	5240	5240	5240	5240	0
403	20240911	123000	153759400	5240	5240	5240	5240	0
404	20240911	122900	153759400	5240	5240	5240	5240	200
405	20240911	122800	152711400	5250	5250	5250	5250	11
406	20240911	122700	152653650	5250	5250	5250	5250	0
407	20240911	122600	152653650	5250	5250	5250	5250	0
408	20240911	122500	152653650	5250	5250	5250	5250	0
409	20240911	122400	152653650	5250	5250	5250	5250	0
410	20240911	122300	152653650	5250	5250	5250	5250	0
411	20240911	122200	152653650	5250	5250	5250	5250	65
412	20240911	122100	152312400	5250	5250	5250	5250	0
413	20240911	122000	152312400	5250	5250	5250	5250	0
414	20240911	121900	152312400	5250	5250	5250	5250	0
415	20240911	121800	152312400	5250	5250	5250	5250	19
416	20240911	121700	152212650	5250	5250	5250	5250	0
417	20240911	121600	152212650	5250	5260	5260	5250	19
418	20240911	121500	152112890	5300	5270	5300	5260	40
419	20240911	121400	151902050	5300	5290	5300	5280	6
420	20240911	121300	151870300	5300	5270	5300	5270	11
421	20240911	121200	151812130	5300	5300	5300	5300	0
422	20240911	121100	151812130	5300	5270	5300	5270	300
423	20240911	121000	150228080	5260	5260	5260	5260	0
424	20240911	120900	150228080	5260	5260	5260	5260	0
425	20240911	120800	150228080	5260	5260	5260	5260	200
426	20240911	120700	149176080	5280	5280	5280	5280	2
427	20240911	120600	149165520	5260	5280	5280	5260	200
428	20240911	120500	148112720	5290	5290	5290	5290	0
429	20240911	120400	148112720	5290	5290	5290	5290	0
430	20240911	120300	148112720	5290	5290	5290	5290	0
431	20240911	120200	148112720	5290	5290	5290	5290	0
432	20240911	120100	148112720	5290	5290	5290	5290	0
433	20240911	120000	148112720	5290	5290	5290	5290	0
434	20240911	115900	148112720	5290	5290	5290	5290	0
435	20240911	115800	148112720	5290	5290	5290	5290	32
436	20240911	115700	147943440	5280	5280	5280	5280	0
437	20240911	115600	147943440	5280	5280	5280	5280	0
438	20240911	115500	147943440	5280	5280	5280	5280	10
439	20240911	115400	147890640	5300	5300	5300	5300	0
440	20240911	115300	147890640	5300	5280	5300	5280	43
441	20240911	115200	147663560	5280	5280	5280	5280	1
442	20240911	115100	147658280	5290	5290	5290	5290	1
443	20240911	115000	147652990	5320	5320	5320	5320	0
444	20240911	114900	147652990	5320	5300	5320	5290	83
445	20240911	114800	147211480	5320	5320	5320	5320	0
446	20240911	114700	147211480	5320	5320	5320	5320	0
447	20240911	114600	147211480	5320	5320	5320	5320	0
448	20240911	114500	147211480	5320	5290	5320	5290	160
449	20240911	114400	146361750	5300	5290	5310	5290	7
450	20240911	114300	146324660	5310	5290	5310	5280	46
451	20240911	114200	146081120	5290	5290	5290	5290	4
452	20240911	114100	146059960	5300	5290	5300	5290	1502
453	20240911	114000	138099380	5280	5280	5280	5280	10
454	20240911	113900	138046580	5280	5280	5280	5280	1
455	20240911	113800	138041300	5300	5280	5300	5280	4
456	20240911	113700	138020140	5280	5280	5280	5280	1
457	20240911	113600	138014860	5300	5300	5300	5300	0
458	20240911	113500	138014860	5300	5300	5300	5300	0
459	20240911	113400	138014860	5300	5300	5300	5300	0
460	20240911	113300	138014860	5300	5300	5300	5300	0
461	20240911	113200	138014860	5300	5300	5300	5300	210
462	20240911	113100	136901860	5280	5300	5300	5280	1150
463	20240911	113000	130826860	5280	5280	5280	5280	1140
464	20240911	112900	124807660	5280	5280	5300	5280	101
465	20240911	112800	124272400	5300	5300	5300	5300	0
466	20240911	112700	124272400	5300	5280	5300	5280	300
467	20240911	112600	122687620	5260	5280	5300	5260	338
468	20240911	112500	120900600	5280	5280	5280	5280	0
469	20240911	112400	120900600	5280	5250	5290	5250	697
470	20240911	112300	117225860	5240	5240	5240	5240	0
471	20240911	112200	117225860	5240	5240	5240	5240	0
472	20240911	112100	117225860	5240	5240	5240	5240	91
473	20240911	112000	116749020	5230	5230	5230	5230	3
474	20240911	111900	116733330	5230	5230	5230	5230	0
475	20240911	111800	116733330	5230	5230	5230	5230	0
476	20240911	111700	116733330	5230	5230	5230	5230	0
477	20240911	111600	116733330	5230	5230	5230	5230	0
478	20240911	111500	116733330	5230	5230	5230	5230	0
479	20240911	111400	116733330	5230	5230	5230	5230	0
480	20240911	111300	116733330	5230	5230	5230	5230	380
481	20240911	111200	114745930	5220	5220	5220	5220	0
482	20240911	111100	114745930	5220	5250	5290	5220	1737
483	20240911	111000	105612210	5260	5260	5260	5260	0
484	20240911	110900	105612210	5260	5260	5260	5260	0
485	20240911	110800	105612210	5260	5260	5260	5260	0
486	20240911	110700	105612210	5260	5260	5260	5260	0
487	20240911	110600	105612210	5260	5260	5260	5260	1
488	20240911	110500	105606950	5270	5230	5270	5230	763
489	20240911	110400	101608780	5240	5220	5240	5220	40
490	20240911	110300	101399630	5220	5220	5220	5220	0
491	20240911	110200	101399630	5220	5220	5220	5220	1
492	20240911	110100	101394410	5220	5220	5220	5220	0
493	20240911	110000	101394410	5220	5220	5220	5220	0
494	20240911	105900	101394410	5220	5220	5220	5220	170
495	20240911	105800	100507010	5220	5220	5220	5220	2
496	20240911	105700	100496570	5220	5220	5220	5220	0
497	20240911	105600	100496570	5220	5210	5240	5210	14
498	20240911	105500	100423550	5210	5210	5210	5210	0
499	20240911	105400	100423550	5210	5210	5210	5210	0
500	20240911	105300	100423550	5210	5210	5210	5210	0
501	20240911	105200	100423550	5210	5230	5230	5210	1000
502	20240911	105100	95210590	5240	5240	5240	5240	0
503	20240911	105000	95210590	5240	5240	5240	5240	0
504	20240911	104900	95210590	5240	5250	5250	5240	12
505	20240911	104800	95147660	5250	5250	5250	5250	0
506	20240911	104700	95147660	5250	5250	5250	5250	0
507	20240911	104600	95147660	5250	5250	5250	5250	0
508	20240911	104500	95147660	5250	5250	5250	5250	0
509	20240911	104400	95147660	5250	5250	5250	5250	0
510	20240911	104300	95147660	5250	5250	5250	5250	0
511	20240911	104200	95147660	5250	5250	5250	5250	0
512	20240911	104100	95147660	5250	5250	5250	5250	0
513	20240911	104000	95147660	5250	5250	5250	5250	0
514	20240911	103900	95147660	5250	5250	5250	5250	0
515	20240911	103800	95147660	5250	5250	5250	5250	0
516	20240911	103700	95147660	5250	5250	5250	5250	0
517	20240911	103600	95147660	5250	5250	5250	5250	0
518	20240911	103500	95147660	5250	5250	5250	5250	0
519	20240911	103400	95147660	5250	5250	5250	5250	2
520	20240911	103300	95137160	5270	5270	5270	5270	0
521	20240911	103200	95137160	5270	5250	5270	5250	2
522	20240911	103100	95126640	5280	5240	5280	5240	800
523	20240911	103000	90923200	5240	5220	5240	5220	1801
524	20240911	102900	81486760	5230	5230	5230	5230	0
525	20240911	102800	81486760	5230	5230	5230	5230	0
526	20240911	102700	81486760	5230	5230	5230	5230	0
527	20240911	102600	81486760	5230	5230	5230	5230	0
528	20240911	102500	81486760	5230	5230	5230	5230	201
529	20240911	102400	80435530	5220	5220	5220	5220	0
530	20240911	102300	80435530	5220	5220	5220	5220	0
531	20240911	102200	80435530	5220	5220	5220	5220	0
532	20240911	102100	80435530	5220	5220	5220	5220	0
533	20240911	102000	80435530	5220	5220	5220	5220	5
534	20240911	101900	80409430	5220	5220	5220	5220	274
535	20240911	101800	78979150	5220	5220	5220	5220	440
536	20240911	101700	76682350	5220	5220	5220	5220	10
537	20240911	101600	76630150	5220	5220	5220	5220	0
538	20240911	101500	76630150	5220	5220	5220	5220	0
539	20240911	101400	76630150	5220	5220	5220	5220	0
540	20240911	101300	76630150	5220	5220	5220	5220	85
541	20240911	101200	76186450	5230	5230	5230	5230	10
542	20240911	101100	76134150	5220	5230	5230	5220	442
543	20240911	101000	73826490	5230	5230	5230	5230	0
544	20240911	100900	73826490	5230	5230	5230	5230	0
545	20240911	100800	73826490	5230	5220	5230	5220	201
546	20240911	100700	72775270	5230	5230	5230	5230	11
547	20240911	100600	72717740	5230	5230	5230	5230	597
548	20240911	100500	69595430	5240	5240	5240	5240	0
549	20240911	100400	69595430	5240	5240	5240	5240	0
550	20240911	100300	69595430	5240	5240	5240	5240	0
551	20240911	100200	69595430	5240	5240	5240	5240	0
552	20240911	100100	69595430	5240	5240	5240	5240	0
553	20240911	100000	69595430	5240	5240	5240	5240	1
554	20240911	095900	69590190	5230	5230	5230	5230	500
555	20240911	095800	66975190	5220	5220	5220	5220	0
556	20240911	095700	66975190	5220	5220	5220	5220	0
557	20240911	095600	66975190	5220	5220	5220	5220	0
558	20240911	095500	66975190	5220	5220	5220	5220	0
559	20240911	095400	66975190	5220	5220	5220	5220	20
560	20240911	095300	66870790	5220	5220	5220	5220	2
561	20240911	095200	66860350	5230	5230	5230	5230	102
562	20240911	095100	66326890	5220	5220	5220	5220	61
563	20240911	095000	66008470	5230	5230	5230	5230	42
564	20240911	094900	65788810	5230	5230	5230	5230	0
565	20240911	094800	65788810	5230	5230	5230	5230	3
566	20240911	094700	65773120	5230	5230	5230	5230	0
567	20240911	094600	65773120	5230	5230	5230	5230	0
568	20240911	094500	65773120	5230	5230	5230	5230	1
569	20240911	094400	65767890	5230	5230	5230	5230	0
570	20240911	094300	65767890	5230	5230	5230	5230	0
571	20240911	094200	65767890	5230	5230	5230	5230	314
572	20240911	094100	64125670	5230	5240	5240	5230	560
573	20240911	094000	61195460	5240	5240	5240	5240	0
574	20240911	093900	61195460	5240	5230	5240	5230	190
575	20240911	093800	60200760	5240	5240	5240	5240	0
576	20240911	093700	60200760	5240	5240	5240	5240	0
577	20240911	093600	60200760	5240	5230	5240	5230	11
578	20240911	093500	60143130	5240	5240	5240	5240	1
579	20240911	093400	60137890	5240	5240	5240	5240	21
580	20240911	093300	60027850	5240	5240	5240	5240	0
581	20240911	093200	60027850	5240	5240	5240	5240	2
582	20240911	093100	60017370	5240	5240	5240	5240	452
583	20240911	093000	57648890	5240	5240	5240	5240	50
584	20240911	092900	57386890	5230	5230	5230	5230	0
585	20240911	092800	57386890	5230	5230	5230	5230	506
586	20240911	092700	54740510	5220	5220	5220	5220	135
587	20240911	092600	54035810	5220	5220	5220	5220	19
588	20240911	092500	53936630	5220	5220	5230	5220	400
589	20240911	092400	51844720	5230	5280	5280	5200	6269
590	20240911	092300	19017330	5290	5290	5290	5290	0
591	20240911	092200	19017330	5290	5290	5290	5290	0
592	20240911	092100	19017330	5290	5290	5290	5290	2
593	20240911	092000	19006750	5280	5280	5280	5280	0
594	20240911	091900	19006750	5280	5280	5280	5280	0
595	20240911	091800	19006750	5280	5280	5280	5280	0
596	20240911	091700	19006750	5280	5280	5280	5280	0
597	20240911	091600	19006750	5280	5280	5280	5280	258
598	20240911	091500	17644510	5280	5280	5280	5280	220
599	20240911	091400	16482910	5280	5280	5280	5280	0
600	20240911	091300	16482910	5280	5280	5280	5280	0
601	20240911	091200	16482910	5280	5280	5280	5280	0
602	20240911	091100	16482910	5280	5290	5290	5280	9
603	20240911	091000	16435310	5290	5290	5290	5290	215
604	20240911	090900	15297960	5290	5290	5290	5290	29
605	20240911	090800	15144550	5300	5300	5300	5300	0
606	20240911	090700	15144550	5300	5300	5300	5300	1
607	20240911	090600	15139250	5300	5300	5300	5300	0
608	20240911	090500	15139250	5300	5300	5300	5300	7
609	20240911	090400	15102150	5290	5290	5290	5290	1
610	20240911	090300	15096860	5290	5290	5290	5290	10
611	20240911	090200	15043960	5290	5290	5290	5290	1345
612	20240911	090100	7928910	5290	5270	5290	5270	219
613	20240911	090000	6772590	5260	5260	5260	5260	1188