KissMeData/007370/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184800	288965130	5280	5280	5280	5280	707
3	20240912	184700	288965130	5280	5280	5280	5280	0
4	20240912	184600	288965130	5280	5280	5280	5280	0
5	20240912	184500	288965130	5280	5280	5280	5280	0
6	20240912	184400	288965130	5280	5280	5280	5280	0
7	20240912	184300	288965130	5280	5280	5280	5280	0
8	20240912	184200	288965130	5280	5280	5280	5280	0
9	20240912	184100	288965130	5280	5280	5280	5280	0
10	20240912	184000	288965130	5280	5280	5280	5280	0
11	20240912	183900	288965130	5280	5280	5280	5280	0
12	20240912	183800	288965130	5280	5280	5280	5280	0
13	20240912	183700	288965130	5280	5280	5280	5280	0
14	20240912	183600	288965130	5280	5280	5280	5280	0
15	20240912	183500	288965130	5280	5280	5280	5280	0
16	20240912	183400	288965130	5280	5280	5280	5280	0
17	20240912	183300	288965130	5280	5280	5280	5280	0
18	20240912	183200	288965130	5280	5280	5280	5280	0
19	20240912	183100	288965130	5280	5280	5280	5280	0
20	20240912	183000	288965130	5280	5280	5280	5280	0
21	20240912	182900	288965130	5280	5280	5280	5280	0
22	20240912	182800	288965130	5280	5280	5280	5280	0
23	20240912	182700	288965130	5280	5280	5280	5280	0
24	20240912	182600	288965130	5280	5280	5280	5280	0
25	20240912	182500	288965130	5280	5280	5280	5280	0
26	20240912	182400	288965130	5280	5280	5280	5280	0
27	20240912	182300	288965130	5280	5280	5280	5280	0
28	20240912	182200	288965130	5280	5280	5280	5280	0
29	20240912	182100	288965130	5280	5280	5280	5280	0
30	20240912	182000	288965130	5280	5280	5280	5280	0
31	20240912	181900	288965130	5280	5280	5280	5280	0
32	20240912	181800	288965130	5280	5280	5280	5280	707
33	20240912	181700	288965130	5280	5280	5280	5280	0
34	20240912	181600	288965130	5280	5280	5280	5280	0
35	20240912	181500	288965130	5280	5280	5280	5280	0
36	20240912	181400	288965130	5280	5280	5280	5280	0
37	20240912	181300	288965130	5280	5280	5280	5280	0
38	20240912	181200	288965130	5280	5280	5280	5280	0
39	20240912	181100	288965130	5280	5280	5280	5280	0
40	20240912	181000	288965130	5280	5280	5280	5280	0
41	20240912	180900	288965130	5280	5280	5280	5280	0
42	20240912	180800	288965130	5280	5280	5280	5280	0
43	20240912	180700	288965130	5280	5280	5280	5280	0
44	20240912	180600	288965130	5280	5280	5280	5280	0
45	20240912	180500	288965130	5280	5280	5280	5280	0
46	20240912	180400	288965130	5280	5280	5280	5280	0
47	20240912	180300	288965130	5280	5280	5280	5280	0
48	20240912	180200	288965130	5280	5280	5280	5280	0
49	20240912	180100	288965130	5280	5280	5280	5280	0
50	20240912	180000	288965130	5280	5280	5280	5280	0
51	20240912	175900	288965130	5280	5280	5280	5280	0
52	20240912	175800	288965130	5280	5280	5280	5280	0
53	20240912	175700	288965130	5280	5280	5280	5280	0
54	20240912	175600	288965130	5280	5280	5280	5280	0
55	20240912	175500	288965130	5280	5280	5280	5280	0
56	20240912	175400	288965130	5280	5280	5280	5280	0
57	20240912	175300	288965130	5280	5280	5280	5280	0
58	20240912	175200	288965130	5280	5280	5280	5280	0
59	20240912	175100	288965130	5280	5280	5280	5280	0
60	20240912	175000	288965130	5280	5280	5280	5280	0
61	20240912	174900	288965130	5280	5280	5280	5280	0
62	20240912	174800	288965130	5280	5280	5280	5280	707
63	20240912	174700	288965130	5280	5280	5280	5280	0
64	20240912	174600	288965130	5280	5280	5280	5280	0
65	20240912	174500	288965130	5280	5280	5280	5280	0
66	20240912	174400	288965130	5280	5280	5280	5280	0
67	20240912	174300	288965130	5280	5280	5280	5280	0
68	20240912	174200	288965130	5280	5280	5280	5280	0
69	20240912	174100	288965130	5280	5280	5280	5280	0
70	20240912	174000	288965130	5280	5280	5280	5280	0
71	20240912	173900	288965130	5280	5280	5280	5280	0
72	20240912	173800	288965130	5280	5280	5280	5280	0
73	20240912	173700	288965130	5280	5280	5280	5280	0
74	20240912	173600	288965130	5280	5280	5280	5280	0
75	20240912	173500	288965130	5280	5280	5280	5280	0
76	20240912	173400	288965130	5280	5280	5280	5280	0
77	20240912	173300	288965130	5280	5280	5280	5280	0
78	20240912	173200	288965130	5280	5280	5280	5280	0
79	20240912	173100	288965130	5280	5280	5280	5280	0
80	20240912	173000	288965130	5280	5280	5280	5280	0
81	20240912	172900	288965130	5280	5280	5280	5280	0
82	20240912	172800	288965130	5280	5280	5280	5280	0
83	20240912	172700	288965130	5280	5280	5280	5280	0
84	20240912	172600	288965130	5280	5280	5280	5280	0
85	20240912	172500	288965130	5280	5280	5280	5280	0
86	20240912	172400	288965130	5280	5280	5280	5280	0
87	20240912	172300	288965130	5280	5280	5280	5280	0
88	20240912	172200	288965130	5280	5280	5280	5280	0
89	20240912	172100	288965130	5280	5280	5280	5280	0
90	20240912	172000	288965130	5280	5280	5280	5280	0
91	20240912	171900	288965130	5280	5280	5280	5280	0
92	20240912	171800	288965130	5280	5280	5280	5280	707
93	20240912	171700	288965130	5280	5280	5280	5280	0
94	20240912	171600	288965130	5280	5280	5280	5280	0
95	20240912	171500	288965130	5280	5280	5280	5280	0
96	20240912	171400	288965130	5280	5280	5280	5280	0
97	20240912	171300	288965130	5280	5280	5280	5280	0
98	20240912	171200	288965130	5280	5280	5280	5280	0
99	20240912	171100	288965130	5280	5280	5280	5280	0
100	20240912	171000	288965130	5280	5280	5280	5280	0
101	20240912	170900	288965130	5280	5280	5280	5280	0
102	20240912	170800	288965130	5280	5280	5280	5280	0
103	20240912	170700	288965130	5280	5280	5280	5280	0
104	20240912	170600	288965130	5280	5280	5280	5280	0
105	20240912	170500	288965130	5280	5280	5280	5280	0
106	20240912	170400	288965130	5280	5280	5280	5280	0
107	20240912	170300	288965130	5280	5280	5280	5280	0
108	20240912	170200	288965130	5280	5280	5280	5280	0
109	20240912	170100	288965130	5280	5280	5280	5280	0
110	20240912	170000	288965130	5280	5280	5280	5280	0
111	20240912	165900	288965130	5280	5280	5280	5280	0
112	20240912	165800	288965130	5280	5280	5280	5280	0
113	20240912	165700	288965130	5280	5280	5280	5280	0
114	20240912	165600	288965130	5280	5280	5280	5280	0
115	20240912	165500	288965130	5280	5280	5280	5280	0
116	20240912	165400	288965130	5280	5280	5280	5280	0
117	20240912	165300	288965130	5280	5280	5280	5280	0
118	20240912	165200	288965130	5280	5280	5280	5280	0
119	20240912	165100	288965130	5280	5280	5280	5280	0
120	20240912	165000	288965130	5280	5280	5280	5280	0
121	20240912	164900	288965130	5280	5280	5280	5280	0
122	20240912	164800	288965130	5280	5280	5280	5280	707
123	20240912	164700	288965130	5280	5280	5280	5280	0
124	20240912	164600	288965130	5280	5280	5280	5280	0
125	20240912	164500	288965130	5280	5280	5280	5280	0
126	20240912	164400	288965130	5280	5280	5280	5280	0
127	20240912	164300	288965130	5280	5280	5280	5280	0
128	20240912	164200	288965130	5280	5280	5280	5280	0
129	20240912	164100	288965130	5280	5280	5280	5280	0
130	20240912	164000	288965130	5280	5280	5280	5280	0
131	20240912	163900	288965130	5280	5280	5280	5280	0
132	20240912	163800	288965130	5280	5280	5280	5280	0
133	20240912	163700	288965130	5280	5280	5280	5280	0
134	20240912	163600	288965130	5280	5280	5280	5280	0
135	20240912	163500	288965130	5280	5280	5280	5280	0
136	20240912	163400	288965130	5280	5280	5280	5280	0
137	20240912	163300	288965130	5280	5280	5280	5280	0
138	20240912	163200	288965130	5280	5280	5280	5280	0
139	20240912	163100	288965130	5280	5280	5280	5280	0
140	20240912	163000	288965130	5280	5280	5280	5280	0
141	20240912	162900	288965130	5280	5280	5280	5280	0
142	20240912	162800	288965130	5280	5280	5280	5280	0
143	20240912	162700	288965130	5280	5280	5280	5280	0
144	20240912	162600	288965130	5280	5280	5280	5280	0
145	20240912	162500	288965130	5280	5280	5280	5280	0
146	20240912	162400	288965130	5280	5280	5280	5280	0
147	20240912	162300	288965130	5280	5280	5280	5280	0
148	20240912	162200	288965130	5280	5280	5280	5280	0
149	20240912	162100	288965130	5280	5280	5280	5280	0
150	20240912	162000	288965130	5280	5280	5280	5280	0
151	20240912	161900	288965130	5280	5280	5280	5280	0
152	20240912	161800	288965130	5280	5280	5280	5280	707
153	20240912	161700	288965130	5280	5280	5280	5280	0
154	20240912	161600	288965130	5280	5280	5280	5280	0
155	20240912	161500	288965130	5280	5280	5280	5280	0
156	20240912	161400	288965130	5280	5280	5280	5280	0
157	20240912	161300	288965130	5280	5280	5280	5280	0
158	20240912	161200	288965130	5280	5280	5280	5280	0
159	20240912	161100	288965130	5280	5280	5280	5280	0
160	20240912	161000	288965130	5280	5280	5280	5280	0
161	20240912	160900	288965130	5280	5280	5280	5280	0
162	20240912	160800	288965130	5280	5280	5280	5280	0
163	20240912	160700	288965130	5280	5280	5280	5280	0
164	20240912	160600	288965130	5280	5280	5280	5280	0
165	20240912	160500	288965130	5280	5280	5280	5280	0
166	20240912	160400	288965130	5280	5280	5280	5280	0
167	20240912	160300	288965130	5280	5280	5280	5280	0
168	20240912	160200	288965130	5280	5280	5280	5280	0
169	20240912	160100	288965130	5280	5280	5280	5280	0
170	20240912	160000	288965130	5280	5280	5280	5280	0
171	20240912	155900	288965130	5280	5280	5280	5280	0
172	20240912	155800	288965130	5280	5280	5280	5280	0
173	20240912	155700	288965130	5280	5280	5280	5280	0
174	20240912	155600	288965130	5280	5280	5280	5280	0
175	20240912	155500	288965130	5280	5280	5280	5280	0
176	20240912	155400	288965130	5280	5280	5280	5280	0
177	20240912	155300	288965130	5280	5280	5280	5280	0
178	20240912	155200	288965130	5280	5280	5280	5280	0
179	20240912	155100	288965130	5280	5280	5280	5280	0
180	20240912	155000	288965130	5280	5280	5280	5280	0
181	20240912	154900	288965130	5280	5280	5280	5280	0
182	20240912	154800	288965130	5280	5280	5280	5280	707
183	20240912	154700	288965130	5280	5280	5280	5280	0
184	20240912	154600	288965130	5280	5280	5280	5280	0
185	20240912	154500	288965130	5280	5280	5280	5280	0
186	20240912	154400	288965130	5280	5280	5280	5280	0
187	20240912	154300	288965130	5280	5280	5280	5280	0
188	20240912	154200	288965130	5280	5280	5280	5280	0
189	20240912	154100	288965130	5280	5280	5280	5280	0
190	20240912	154000	288965130	5280	5280	5280	5280	0
191	20240912	153900	288965130	5280	5280	5280	5280	0
192	20240912	153800	288965130	5280	5280	5280	5280	0
193	20240912	153700	288965130	5280	5280	5280	5280	0
194	20240912	153600	288965130	5280	5280	5280	5280	0
195	20240912	153500	288965130	5280	5280	5280	5280	0
196	20240912	153400	288965130	5280	5280	5280	5280	0
197	20240912	153300	288965130	5280	5280	5280	5280	0
198	20240912	153200	288965130	5280	5280	5280	5280	0
199	20240912	153100	288965130	5280	5280	5280	5280	0
200	20240912	153000	288965130	5280	5280	5280	5280	707
201	20240912	152900	285232170	5280	5280	5280	5280	0
202	20240912	152800	285232170	5280	5280	5280	5280	0
203	20240912	152700	285232170	5280	5280	5280	5280	0
204	20240912	152600	285232170	5280	5280	5280	5280	0
205	20240912	152500	285232170	5280	5280	5280	5280	0
206	20240912	152400	285232170	5280	5280	5280	5280	0
207	20240912	152300	285232170	5280	5280	5280	5280	0
208	20240912	152200	285232170	5280	5280	5280	5280	0
209	20240912	152100	285232170	5280	5280	5280	5280	0
210	20240912	152000	285232170	5280	5280	5280	5280	0
211	20240912	151900	285232170	5280	5280	5280	5280	501
212	20240912	151800	282586890	5300	5290	5300	5280	78
213	20240912	151700	282174360	5300	5300	5300	5300	30
214	20240912	151600	282015360	5300	5290	5300	5290	211
215	20240912	151500	280898060	5300	5300	5300	5300	152
216	20240912	151400	280092460	5300	5300	5300	5300	5
217	20240912	151300	280065960	5290	5290	5290	5290	0
218	20240912	151200	280065960	5290	5290	5290	5290	0
219	20240912	151100	280065960	5290	5290	5290	5290	0
220	20240912	151000	280065960	5290	5290	5290	5290	10
221	20240912	150900	280013060	5290	5280	5290	5280	456
222	20240912	150800	277600870	5280	5280	5280	5280	4
223	20240912	150700	277579750	5280	5280	5280	5280	282
224	20240912	150600	276090790	5280	5290	5290	5280	48
225	20240912	150500	275836920	5270	5270	5270	5270	40
226	20240912	150400	275626120	5270	5270	5270	5270	0
227	20240912	150300	275626120	5270	5270	5270	5270	0
228	20240912	150200	275626120	5270	5270	5270	5270	33
229	20240912	150100	275452210	5300	5300	5300	5300	1
230	20240912	150000	275446910	5290	5280	5290	5280	978
231	20240912	145900	270279350	5280	5280	5280	5280	284
232	20240912	145800	268779830	5270	5270	5270	5270	1
233	20240912	145700	268774560	5280	5280	5280	5280	5
234	20240912	145600	268748160	5270	5270	5270	5270	485
235	20240912	145500	266192210	5270	5270	5270	5270	315
236	20240912	145400	264532160	5270	5270	5270	5270	0
237	20240912	145300	264532160	5270	5270	5270	5270	2
238	20240912	145200	264521620	5270	5270	5270	5270	0
239	20240912	145100	264521620	5270	5270	5270	5270	0
240	20240912	145000	264521620	5270	5270	5270	5270	726
241	20240912	144900	260695600	5260	5260	5260	5260	56
242	20240912	144800	260401040	5260	5260	5260	5260	0
243	20240912	144700	260401040	5260	5260	5260	5260	399
244	20240912	144600	258302300	5260	5260	5260	5260	1
245	20240912	144500	258297040	5270	5270	5270	5270	1
246	20240912	144400	258291770	5270	5270	5270	5270	3
247	20240912	144300	258275960	5270	5270	5270	5270	0
248	20240912	144200	258275960	5270	5270	5270	5270	0
249	20240912	144100	258275960	5270	5270	5270	5270	0
250	20240912	144000	258275960	5270	5270	5270	5270	0
251	20240912	143900	258275960	5270	5270	5270	5270	10
252	20240912	143800	258223260	5270	5270	5270	5270	0
253	20240912	143700	258223260	5270	5270	5270	5270	0
254	20240912	143600	258223260	5270	5270	5270	5270	0
255	20240912	143500	258223260	5270	5270	5270	5270	20
256	20240912	143400	258117860	5260	5260	5260	5260	0
257	20240912	143300	258117860	5260	5260	5260	5260	0
258	20240912	143200	258117860	5260	5260	5260	5260	25
259	20240912	143100	257986360	5260	5260	5260	5260	475
260	20240912	143000	255487860	5260	5260	5260	5260	0
261	20240912	142900	255487860	5260	5260	5260	5260	511
262	20240912	142800	252800000	5260	5260	5260	5260	0
263	20240912	142700	252800000	5260	5260	5260	5260	0
264	20240912	142600	252800000	5260	5260	5260	5260	0
265	20240912	142500	252800000	5260	5260	5260	5260	0
266	20240912	142400	252800000	5260	5260	5260	5260	0
267	20240912	142300	252800000	5260	5260	5260	5260	300
268	20240912	142200	251222000	5260	5260	5260	5260	5
269	20240912	142100	251195700	5260	5260	5260	5260	0
270	20240912	142000	251195700	5260	5260	5260	5260	0
271	20240912	141900	251195700	5260	5260	5260	5260	0
272	20240912	141800	251195700	5260	5260	5260	5260	0
273	20240912	141700	251195700	5260	5260	5260	5260	0
274	20240912	141600	251195700	5260	5260	5260	5260	60
275	20240912	141500	250880100	5260	5260	5260	5260	0
276	20240912	141400	250880100	5260	5260	5260	5260	200
277	20240912	141300	249828100	5260	5260	5260	5260	500
278	20240912	141200	247198100	5270	5270	5270	5270	0
279	20240912	141100	247198100	5270	5270	5270	5270	900
280	20240912	141000	242455100	5260	5260	5260	5260	0
281	20240912	140900	242455100	5260	5260	5260	5260	0
282	20240912	140800	242455100	5260	5260	5260	5260	251
283	20240912	140700	241134840	5260	5260	5260	5260	0
284	20240912	140600	241134840	5260	5260	5260	5260	5
285	20240912	140500	241108540	5240	5240	5240	5240	0
286	20240912	140400	241108540	5240	5240	5240	5240	0
287	20240912	140300	241108540	5240	5240	5240	5240	0
288	20240912	140200	241108540	5240	5240	5240	5240	0
289	20240912	140100	241108540	5240	5240	5240	5240	0
290	20240912	140000	241108540	5240	5240	5240	5240	203
291	20240912	135900	240044820	5240	5240	5240	5240	0
292	20240912	135800	240044820	5240	5240	5240	5240	0
293	20240912	135700	240044820	5240	5240	5240	5240	0
294	20240912	135600	240044820	5240	5240	5240	5240	0
295	20240912	135500	240044820	5240	5240	5240	5240	473
296	20240912	135400	237566300	5240	5240	5240	5240	0
297	20240912	135300	237566300	5240	5240	5240	5240	200
298	20240912	135200	236518300	5240	5240	5240	5240	0
299	20240912	135100	236518300	5240	5240	5240	5240	0
300	20240912	135000	236518300	5240	5240	5240	5240	100
301	20240912	134900	235994300	5240	5240	5240	5240	200
302	20240912	134800	234946300	5230	5230	5230	5230	0
303	20240912	134700	234946300	5230	5230	5230	5230	0
304	20240912	134600	234946300	5230	5240	5240	5230	2000
305	20240912	134500	224483820	5240	5240	5240	5240	1000
306	20240912	134400	219243820	5240	5250	5250	5240	2000
307	20240912	134300	208755390	5270	5270	5270	5270	20
308	20240912	134200	208649990	5260	5260	5260	5260	0
309	20240912	134100	208649990	5260	5260	5260	5260	0
310	20240912	134000	208649990	5260	5260	5260	5260	0
311	20240912	133900	208649990	5260	5260	5260	5260	0
312	20240912	133800	208649990	5260	5270	5270	5260	765
313	20240912	133700	204626040	5260	5260	5260	5260	0
314	20240912	133600	204626040	5260	5260	5260	5260	0
315	20240912	133500	204626040	5260	5260	5260	5260	0
316	20240912	133400	204626040	5260	5260	5260	5260	0
317	20240912	133300	204626040	5260	5260	5260	5260	4
318	20240912	133200	204605000	5270	5270	5270	5270	0
319	20240912	133100	204605000	5270	5270	5270	5270	19
320	20240912	133000	204504870	5260	5260	5260	5260	294
321	20240912	132900	202958430	5240	5250	5250	5240	100
322	20240912	132800	202434100	5250	5250	5250	5250	0
323	20240912	132700	202434100	5250	5250	5250	5250	5
324	20240912	132600	202407850	5250	5250	5250	5250	0
325	20240912	132500	202407850	5250	5250	5250	5250	0
326	20240912	132400	202407850	5250	5250	5250	5250	0
327	20240912	132300	202407850	5250	5250	5250	5250	0
328	20240912	132200	202407850	5250	5250	5250	5250	0
329	20240912	132100	202407850	5250	5250	5250	5250	0
330	20240912	132000	202407850	5250	5250	5250	5250	0
331	20240912	131900	202407850	5250	5250	5250	5250	84
332	20240912	131800	201966850	5250	5250	5250	5250	0
333	20240912	131700	201966850	5250	5250	5250	5250	0
334	20240912	131600	201966850	5250	5250	5250	5250	0
335	20240912	131500	201966850	5250	5250	5250	5250	0
336	20240912	131400	201966850	5250	5250	5250	5250	0
337	20240912	131300	201966850	5250	5250	5250	5250	0
338	20240912	131200	201966850	5250	5260	5260	5250	869
339	20240912	131100	197397000	5260	5260	5260	5260	0
340	20240912	131000	197397000	5260	5260	5260	5260	0
341	20240912	130900	197397000	5260	5260	5260	5260	93
342	20240912	130800	196907820	5260	5260	5260	5260	163
343	20240912	130700	196050440	5260	5260	5260	5260	18
344	20240912	130600	195955760	5260	5260	5260	5260	1605
345	20240912	130500	187513460	5260	5260	5260	5260	1380
346	20240912	130400	180254660	5250	5250	5250	5250	98
347	20240912	130300	179740160	5250	5250	5250	5250	0
348	20240912	130200	179740160	5250	5250	5250	5250	1129
349	20240912	130100	173812910	5250	5250	5250	5250	0
350	20240912	130000	173812910	5250	5250	5250	5250	0
351	20240912	125900	173812910	5250	5250	5250	5250	0
352	20240912	125800	173812910	5250	5250	5250	5250	0
353	20240912	125700	173812910	5250	5250	5250	5250	1
354	20240912	125600	173807660	5240	5240	5240	5240	0
355	20240912	125500	173807660	5240	5240	5240	5240	0
356	20240912	125400	173807660	5240	5240	5240	5240	17
357	20240912	125300	173718580	5240	5240	5240	5240	101
358	20240912	125200	173189340	5240	5240	5240	5240	0
359	20240912	125100	173189340	5240	5240	5240	5240	0
360	20240912	125000	173189340	5240	5240	5240	5240	0
361	20240912	124900	173189340	5240	5240	5240	5240	0
362	20240912	124800	173189340	5240	5240	5240	5240	0
363	20240912	124700	173189340	5240	5240	5240	5240	0
364	20240912	124600	173189340	5240	5240	5240	5240	0
365	20240912	124500	173189340	5240	5240	5240	5240	0
366	20240912	124400	173189340	5240	5240	5240	5240	0
367	20240912	124300	173189340	5240	5240	5240	5240	11
368	20240912	124200	173131700	5240	5240	5240	5240	0
369	20240912	124100	173131700	5240	5240	5240	5240	1
370	20240912	124000	173126460	5240	5240	5240	5240	0
371	20240912	123900	173126460	5240	5240	5240	5240	35
372	20240912	123800	172943060	5240	5240	5240	5240	28
373	20240912	123700	172796340	5240	5240	5240	5240	206
374	20240912	123600	171716900	5240	5240	5240	5240	0
375	20240912	123500	171716900	5240	5240	5240	5240	24
376	20240912	123400	171591140	5240	5240	5240	5240	0
377	20240912	123300	171591140	5240	5240	5240	5240	7
378	20240912	123200	171554460	5250	5250	5250	5250	0
379	20240912	123100	171554460	5250	5250	5250	5250	0
380	20240912	123000	171554460	5250	5250	5250	5250	0
381	20240912	122900	171554460	5250	5250	5250	5250	20
382	20240912	122800	171449460	5240	5240	5240	5240	0
383	20240912	122700	171449460	5240	5240	5240	5240	0
384	20240912	122600	171449460	5240	5240	5240	5240	0
385	20240912	122500	171449460	5240	5240	5240	5240	0
386	20240912	122400	171449460	5240	5240	5240	5240	272
387	20240912	122300	170024180	5230	5230	5230	5230	300
388	20240912	122200	168455180	5230	5230	5230	5230	0
389	20240912	122100	168455180	5230	5230	5230	5230	0
390	20240912	122000	168455180	5230	5230	5230	5230	0
391	20240912	121900	168455180	5230	5230	5230	5230	0
392	20240912	121800	168455180	5230	5230	5230	5230	0
393	20240912	121700	168455180	5230	5230	5230	5230	0
394	20240912	121600	168455180	5230	5230	5230	5230	0
395	20240912	121500	168455180	5230	5230	5230	5230	0
396	20240912	121400	168455180	5230	5230	5230	5230	0
397	20240912	121300	168455180	5230	5230	5230	5230	0
398	20240912	121200	168455180	5230	5230	5230	5230	0
399	20240912	121100	168455180	5230	5230	5230	5230	0
400	20240912	121000	168455180	5230	5230	5230	5230	0
401	20240912	120900	168455180	5230	5240	5240	5230	300
402	20240912	120800	166885980	5230	5230	5230	5230	84
403	20240912	120700	166446660	5240	5240	5240	5240	0
404	20240912	120600	166446660	5240	5240	5240	5240	0
405	20240912	120500	166446660	5240	5240	5240	5240	0
406	20240912	120400	166446660	5240	5240	5240	5240	0
407	20240912	120300	166446660	5240	5240	5240	5240	0
408	20240912	120200	166446660	5240	5240	5240	5240	0
409	20240912	120100	166446660	5240	5240	5240	5240	0
410	20240912	120000	166446660	5240	5240	5240	5240	20
411	20240912	115900	166341860	5240	5240	5240	5240	0
412	20240912	115800	166341860	5240	5240	5240	5240	96
413	20240912	115700	165838820	5250	5250	5250	5250	0
414	20240912	115600	165838820	5250	5250	5250	5250	0
415	20240912	115500	165838820	5250	5240	5250	5240	207
416	20240912	115400	164754120	5240	5240	5240	5240	0
417	20240912	115300	164754120	5240	5240	5240	5240	0
418	20240912	115200	164754120	5240	5240	5240	5240	0
419	20240912	115100	164754120	5240	5240	5240	5240	0
420	20240912	115000	164754120	5240	5240	5240	5240	0
421	20240912	114900	164754120	5240	5240	5240	5240	0
422	20240912	114800	164754120	5240	5240	5240	5240	0
423	20240912	114700	164754120	5240	5240	5240	5240	0
424	20240912	114600	164754120	5240	5240	5240	5240	0
425	20240912	114500	164754120	5240	5240	5240	5240	262
426	20240912	114400	163381240	5230	5230	5230	5230	181
427	20240912	114300	162434610	5230	5230	5230	5230	0
428	20240912	114200	162434610	5230	5230	5230	5230	500
429	20240912	114100	159819610	5240	5240	5240	5240	20
430	20240912	114000	159714810	5240	5240	5240	5240	3
431	20240912	113900	159699090	5240	5240	5240	5240	20
432	20240912	113800	159594290	5240	5240	5240	5240	1
433	20240912	113700	159589050	5230	5230	5230	5230	0
434	20240912	113600	159589050	5230	5230	5230	5230	0
435	20240912	113500	159589050	5230	5230	5230	5230	0
436	20240912	113400	159589050	5230	5230	5230	5230	0
437	20240912	113300	159589050	5230	5230	5230	5230	66
438	20240912	113200	159243870	5230	5230	5230	5230	0
439	20240912	113100	159243870	5230	5230	5230	5230	20
440	20240912	113000	159139270	5230	5230	5230	5230	0
441	20240912	112900	159139270	5230	5230	5230	5230	0
442	20240912	112800	159139270	5230	5230	5230	5230	0
443	20240912	112700	159139270	5230	5230	5230	5230	0
444	20240912	112600	159139270	5230	5230	5230	5230	0
445	20240912	112500	159139270	5230	5230	5230	5230	365
446	20240912	112400	157230320	5230	5230	5230	5230	0
447	20240912	112300	157230320	5230	5230	5230	5230	0
448	20240912	112200	157230320	5230	5230	5230	5230	115
449	20240912	112100	156628870	5240	5240	5240	5240	30
450	20240912	112000	156471670	5230	5230	5230	5230	0
451	20240912	111900	156471670	5230	5230	5230	5230	0
452	20240912	111800	156471670	5230	5230	5230	5230	0
453	20240912	111700	156471670	5230	5230	5230	5230	0
454	20240912	111600	156471670	5230	5230	5230	5230	1
455	20240912	111500	156466440	5220	5220	5220	5220	0
456	20240912	111400	156466440	5220	5220	5220	5220	0
457	20240912	111300	156466440	5220	5220	5220	5220	0
458	20240912	111200	156466440	5220	5220	5220	5220	0
459	20240912	111100	156466440	5220	5220	5220	5220	0
460	20240912	111000	156466440	5220	5220	5220	5220	0
461	20240912	110900	156466440	5220	5220	5220	5220	0
462	20240912	110800	156466440	5220	5220	5220	5220	21
463	20240912	110700	156356820	5240	5240	5240	5240	0
464	20240912	110600	156356820	5240	5240	5240	5240	0
465	20240912	110500	156356820	5240	5240	5240	5240	0
466	20240912	110400	156356820	5240	5240	5240	5240	0
467	20240912	110300	156356820	5240	5240	5240	5240	0
468	20240912	110200	156356820	5240	5240	5240	5240	0
469	20240912	110100	156356820	5240	5240	5240	5240	0
470	20240912	110000	156356820	5240	5240	5240	5240	0
471	20240912	105900	156356820	5240	5240	5240	5240	500
472	20240912	105800	153736820	5240	5240	5240	5240	0
473	20240912	105700	153736820	5240	5240	5240	5240	0
474	20240912	105600	153736820	5240	5240	5240	5240	0
475	20240912	105500	153736820	5240	5240	5240	5240	10
476	20240912	105400	153684420	5210	5210	5210	5210	0
477	20240912	105300	153684420	5210	5210	5210	5210	0
478	20240912	105200	153684420	5210	5210	5210	5210	0
479	20240912	105100	153684420	5210	5210	5210	5210	600
480	20240912	105000	150558420	5250	5250	5250	5250	0
481	20240912	104900	150558420	5250	5210	5250	5210	524
482	20240912	104800	147828180	5210	5210	5210	5210	0
483	20240912	104700	147828180	5210	5210	5210	5210	0
484	20240912	104600	147828180	5210	5240	5240	5210	65
485	20240912	104500	147488930	5240	5240	5240	5240	0
486	20240912	104400	147488930	5240	5240	5240	5240	155
487	20240912	104300	146676730	5200	5240	5240	5200	2003
488	20240912	104200	136239870	5240	5240	5240	5240	0
489	20240912	104100	136239870	5240	5240	5240	5240	0
490	20240912	104000	136239870	5240	5240	5240	5240	0
491	20240912	103900	136239870	5240	5240	5240	5240	0
492	20240912	103800	136239870	5240	5240	5240	5240	0
493	20240912	103700	136239870	5240	5240	5240	5240	86
494	20240912	103600	135789230	5240	5240	5240	5240	0
495	20240912	103500	135789230	5240	5240	5240	5240	0
496	20240912	103400	135789230	5240	5240	5240	5240	1210
497	20240912	103300	129448830	5230	5230	5230	5230	29
498	20240912	103200	129297160	5230	5230	5230	5230	0
499	20240912	103100	129297160	5230	5230	5230	5230	0
500	20240912	103000	129297160	5230	5230	5230	5230	20
501	20240912	102900	129192560	5240	5240	5240	5240	2
502	20240912	102800	129182080	5250	5250	5250	5250	0
503	20240912	102700	129182080	5250	5250	5250	5250	1
504	20240912	102600	129176830	5240	5240	5240	5240	0
505	20240912	102500	129176830	5240	5240	5240	5240	0
506	20240912	102400	129176830	5240	5240	5240	5240	0
507	20240912	102300	129176830	5240	5240	5240	5240	0
508	20240912	102200	129176830	5240	5220	5240	5210	1102
509	20240912	102100	123431470	5220	5220	5220	5220	0
510	20240912	102000	123431470	5220	5220	5220	5220	4
511	20240912	101900	123410590	5240	5240	5240	5240	0
512	20240912	101800	123410590	5240	5240	5240	5240	0
513	20240912	101700	123410590	5240	5240	5240	5210	1122
514	20240912	101600	117550670	5260	5260	5260	5260	0
515	20240912	101500	117550670	5260	5260	5260	5260	0
516	20240912	101400	117550670	5260	5260	5260	5260	0
517	20240912	101300	117550670	5260	5260	5260	5260	0
518	20240912	101200	117550670	5260	5260	5260	5260	0
519	20240912	101100	117550670	5260	5260	5260	5260	30
520	20240912	101000	117392870	5270	5270	5270	5270	0
521	20240912	100900	117392870	5270	5270	5270	5270	0
522	20240912	100800	117392870	5270	5270	5270	5270	0
523	20240912	100700	117392870	5270	5270	5270	5270	0
524	20240912	100600	117392870	5270	5270	5270	5270	1
525	20240912	100500	117387600	5270	5270	5270	5270	324
526	20240912	100400	115680120	5270	5240	5270	5240	236
527	20240912	100300	114439400	5270	5270	5270	5270	0
528	20240912	100200	114439400	5270	5270	5270	5270	410
529	20240912	100100	112278700	5270	5270	5270	5270	0
530	20240912	100000	112278700	5270	5270	5270	5270	0
531	20240912	095900	112278700	5270	5270	5270	5270	10
532	20240912	095800	112226000	5270	5270	5270	5260	110
533	20240912	095700	111646800	5270	5260	5270	5260	80
534	20240912	095600	111225240	5260	5260	5260	5260	0
535	20240912	095500	111225240	5260	5260	5260	5260	0
536	20240912	095400	111225240	5260	5270	5270	5260	502
537	20240912	095300	108584710	5270	5270	5270	5270	47
538	20240912	095200	108337020	5260	5260	5260	5260	2
539	20240912	095100	108326500	5240	5240	5240	5240	1500
540	20240912	095000	100466500	5240	5240	5240	5240	0
541	20240912	094900	100466500	5240	5240	5240	5240	10
542	20240912	094800	100414100	5270	5270	5270	5270	1
543	20240912	094700	100408830	5260	5250	5260	5250	104
544	20240912	094600	99862790	5250	5250	5250	5250	370
545	20240912	094500	97920290	5250	5250	5250	5250	0
546	20240912	094400	97920290	5250	5250	5250	5250	86
547	20240912	094300	97468790	5250	5270	5270	5250	873
548	20240912	094200	92875340	5270	5280	5280	5270	6
549	20240912	094100	92843670	5280	5280	5280	5280	0
550	20240912	094000	92843670	5280	5280	5280	5280	132
551	20240912	093900	92146710	5280	5280	5280	5280	5
552	20240912	093800	92120310	5270	5270	5270	5270	23
553	20240912	093700	91999100	5270	5270	5270	5270	0
554	20240912	093600	91999100	5270	5270	5270	5270	57
555	20240912	093500	91698710	5260	5260	5260	5260	346
556	20240912	093400	89878750	5260	5260	5260	5260	152
557	20240912	093300	89079230	5260	5270	5270	5260	67
558	20240912	093200	88726550	5250	5260	5260	5250	405
559	20240912	093100	86599550	5260	5260	5260	5260	364
560	20240912	093000	84684910	5250	5250	5260	5250	667
561	20240912	092900	81182660	5250	5250	5250	5250	0
562	20240912	092800	81182660	5250	5230	5250	5230	119
563	20240912	092700	80559990	5240	5240	5240	5240	667
564	20240912	092600	77064910	5240	5240	5240	5240	0
565	20240912	092500	77064910	5240	5240	5240	5240	0
566	20240912	092400	77064910	5240	5230	5240	5230	1772
567	20240912	092300	67797120	5240	5240	5240	5240	0
568	20240912	092200	67797120	5240	5240	5240	5240	15
569	20240912	092100	67718520	5240	5240	5240	5240	0
570	20240912	092000	67718520	5240	5240	5240	5240	0
571	20240912	091900	67718520	5240	5240	5240	5240	16
572	20240912	091800	67634680	5250	5250	5250	5250	271
573	20240912	091700	66211930	5250	5250	5250	5250	2002
574	20240912	091600	55701430	5240	5240	5240	5240	73
575	20240912	091500	55318910	5240	5240	5240	5240	0
576	20240912	091400	55318910	5240	5260	5260	5240	602
577	20240912	091300	52157350	5260	5260	5260	5260	0
578	20240912	091200	52157350	5260	5260	5270	5260	651
579	20240912	091100	48732790	5260	5260	5260	5260	40
580	20240912	091000	48522390	5270	5240	5270	5240	301
581	20240912	090900	46940950	5220	5220	5220	5220	0
582	20240912	090800	46940950	5220	5220	5220	5220	363
583	20240912	090700	45046090	5220	5220	5220	5220	1000
584	20240912	090600	39826090	5220	5220	5220	5220	100
585	20240912	090500	39304090	5220	5220	5220	5220	2010
586	20240912	090400	28811890	5240	5220	5240	5220	3069
587	20240912	090300	12790330	5220	5220	5220	5220	279
588	20240912	090200	11333950	5220	5220	5220	5220	20
589	20240912	090100	11229550	5220	5180	5220	5170	606
590	20240912	090000	8075540	5170	5170	5170	5170	1562