KissMeData/025980/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190900	1042235400	5040	5040	5040	5040	10084
3	20240913	190800	1042235400	5040	5040	5040	5040	0
4	20240913	190700	1042235400	5040	5040	5040	5040	0
5	20240913	190600	1042235400	5040	5040	5040	5040	0
6	20240913	190500	1042235400	5040	5040	5040	5040	0
7	20240913	190400	1042235400	5040	5040	5040	5040	0
8	20240913	190300	1042235400	5040	5040	5040	5040	0
9	20240913	190200	1042235400	5040	5040	5040	5040	0
10	20240913	190100	1042235400	5040	5040	5040	5040	0
11	20240913	190000	1042235400	5040	5040	5040	5040	0
12	20240913	185900	1042235400	5040	5040	5040	5040	0
13	20240913	185800	1042235400	5040	5040	5040	5040	0
14	20240913	185700	1042235400	5040	5040	5040	5040	0
15	20240913	185600	1042235400	5040	5040	5040	5040	0
16	20240913	185500	1042235400	5040	5040	5040	5040	0
17	20240913	185400	1042235400	5040	5040	5040	5040	0
18	20240913	185300	1042235400	5040	5040	5040	5040	0
19	20240913	185200	1042235400	5040	5040	5040	5040	0
20	20240913	185100	1042235400	5040	5040	5040	5040	0
21	20240913	185000	1042235400	5040	5040	5040	5040	0
22	20240913	184900	1042235400	5040	5040	5040	5040	0
23	20240913	184800	1042235400	5040	5040	5040	5040	0
24	20240913	184700	1042235400	5040	5040	5040	5040	0
25	20240913	184600	1042235400	5040	5040	5040	5040	0
26	20240913	184500	1042235400	5040	5040	5040	5040	0
27	20240913	184400	1042235400	5040	5040	5040	5040	0
28	20240913	184300	1042235400	5040	5040	5040	5040	0
29	20240913	184200	1042235400	5040	5040	5040	5040	0
30	20240913	184100	1042235400	5040	5040	5040	5040	0
31	20240913	184000	1042235400	5040	5040	5040	5040	0
32	20240913	183900	1042235400	5040	5040	5040	5040	10084
33	20240913	183800	1042235400	5040	5040	5040	5040	0
34	20240913	183700	1042235400	5040	5040	5040	5040	0
35	20240913	183600	1042235400	5040	5040	5040	5040	0
36	20240913	183500	1042235400	5040	5040	5040	5040	0
37	20240913	183400	1042235400	5040	5040	5040	5040	0
38	20240913	183300	1042235400	5040	5040	5040	5040	0
39	20240913	183200	1042235400	5040	5040	5040	5040	0
40	20240913	183100	1042235400	5040	5040	5040	5040	0
41	20240913	183000	1042235400	5040	5040	5040	5040	0
42	20240913	182900	1042235400	5040	5040	5040	5040	0
43	20240913	182800	1042235400	5040	5040	5040	5040	0
44	20240913	182700	1042235400	5040	5040	5040	5040	0
45	20240913	182600	1042235400	5040	5040	5040	5040	0
46	20240913	182500	1042235400	5040	5040	5040	5040	0
47	20240913	182400	1042235400	5040	5040	5040	5040	0
48	20240913	182300	1042235400	5040	5040	5040	5040	0
49	20240913	182200	1042235400	5040	5040	5040	5040	0
50	20240913	182100	1042235400	5040	5040	5040	5040	0
51	20240913	182000	1042235400	5040	5040	5040	5040	0
52	20240913	181900	1042235400	5040	5040	5040	5040	0
53	20240913	181800	1042235400	5040	5040	5040	5040	0
54	20240913	181700	1042235400	5040	5040	5040	5040	0
55	20240913	181600	1042235400	5040	5040	5040	5040	0
56	20240913	181500	1042235400	5040	5040	5040	5040	0
57	20240913	181400	1042235400	5040	5040	5040	5040	0
58	20240913	181300	1042235400	5040	5040	5040	5040	0
59	20240913	181200	1042235400	5040	5040	5040	5040	0
60	20240913	181100	1042235400	5040	5040	5040	5040	0
61	20240913	181000	1042235400	5040	5040	5040	5040	0
62	20240913	180900	1042235400	5040	5040	5040	5040	10084
63	20240913	180800	1042235400	5040	5040	5040	5040	0
64	20240913	180700	1042235400	5040	5040	5040	5040	0
65	20240913	180600	1042235400	5040	5040	5040	5040	0
66	20240913	180500	1042235400	5040	5040	5040	5040	0
67	20240913	180400	1042235400	5040	5040	5040	5040	0
68	20240913	180300	1042235400	5040	5040	5040	5040	0
69	20240913	180200	1042235400	5040	5040	5040	5040	0
70	20240913	180100	1042235400	5040	5040	5040	5040	0
71	20240913	180000	1042235400	5040	5040	5040	5040	0
72	20240913	175900	1042235400	5040	5040	5040	5040	0
73	20240913	175800	1042235400	5040	5040	5040	5040	0
74	20240913	175700	1042235400	5040	5040	5040	5040	0
75	20240913	175600	1042235400	5040	5040	5040	5040	0
76	20240913	175500	1042235400	5040	5040	5040	5040	0
77	20240913	175400	1042235400	5040	5040	5040	5040	0
78	20240913	175300	1042235400	5040	5040	5040	5040	0
79	20240913	175200	1042235400	5040	5040	5040	5040	0
80	20240913	175100	1042235400	5040	5040	5040	5040	0
81	20240913	175000	1042235400	5040	5040	5040	5040	0
82	20240913	174900	1042235400	5040	5040	5040	5040	0
83	20240913	174800	1042235400	5040	5040	5040	5040	0
84	20240913	174700	1042235400	5040	5040	5040	5040	0
85	20240913	174600	1042235400	5040	5040	5040	5040	0
86	20240913	174500	1042235400	5040	5040	5040	5040	0
87	20240913	174400	1042235400	5040	5040	5040	5040	0
88	20240913	174300	1042235400	5040	5040	5040	5040	0
89	20240913	174200	1042235400	5040	5040	5040	5040	0
90	20240913	174100	1042235400	5040	5040	5040	5040	0
91	20240913	174000	1042235400	5040	5040	5040	5040	0
92	20240913	173900	1042235400	5040	5040	5040	5040	10084
93	20240913	173800	1042235400	5040	5040	5040	5040	0
94	20240913	173700	1042235400	5040	5040	5040	5040	0
95	20240913	173600	1042235400	5040	5040	5040	5040	0
96	20240913	173500	1042235400	5040	5040	5040	5040	0
97	20240913	173400	1042235400	5040	5040	5040	5040	0
98	20240913	173300	1042235400	5040	5040	5040	5040	0
99	20240913	173200	1042235400	5040	5040	5040	5040	0
100	20240913	173100	1042235400	5040	5040	5040	5040	0
101	20240913	173000	1042235400	5040	5040	5040	5040	0
102	20240913	172900	1042235400	5040	5040	5040	5040	0
103	20240913	172800	1042235400	5040	5040	5040	5040	0
104	20240913	172700	1042235400	5040	5040	5040	5040	0
105	20240913	172600	1042235400	5040	5040	5040	5040	0
106	20240913	172500	1042235400	5040	5040	5040	5040	0
107	20240913	172400	1042235400	5040	5040	5040	5040	0
108	20240913	172300	1042235400	5040	5040	5040	5040	0
109	20240913	172200	1042235400	5040	5040	5040	5040	0
110	20240913	172100	1042235400	5040	5040	5040	5040	0
111	20240913	172000	1042235400	5040	5040	5040	5040	0
112	20240913	171900	1042235400	5040	5040	5040	5040	0
113	20240913	171800	1042235400	5040	5040	5040	5040	0
114	20240913	171700	1042235400	5040	5040	5040	5040	0
115	20240913	171600	1042235400	5040	5040	5040	5040	0
116	20240913	171500	1042235400	5040	5040	5040	5040	0
117	20240913	171400	1042235400	5040	5040	5040	5040	0
118	20240913	171300	1042235400	5040	5040	5040	5040	0
119	20240913	171200	1042235400	5040	5040	5040	5040	0
120	20240913	171100	1042235400	5040	5040	5040	5040	0
121	20240913	171000	1042235400	5040	5040	5040	5040	0
122	20240913	170900	1042235400	5040	5040	5040	5040	10084
123	20240913	170800	1042235400	5040	5040	5040	5040	0
124	20240913	170700	1042235400	5040	5040	5040	5040	0
125	20240913	170600	1042235400	5040	5040	5040	5040	0
126	20240913	170500	1042235400	5040	5040	5040	5040	0
127	20240913	170400	1042235400	5040	5040	5040	5040	0
128	20240913	170300	1042235400	5040	5040	5040	5040	0
129	20240913	170200	1042235400	5040	5040	5040	5040	0
130	20240913	170100	1042235400	5040	5040	5040	5040	0
131	20240913	170000	1042235400	5040	5040	5040	5040	0
132	20240913	165900	1042235400	5040	5040	5040	5040	0
133	20240913	165800	1042235400	5040	5040	5040	5040	0
134	20240913	165700	1042235400	5040	5040	5040	5040	0
135	20240913	165600	1042235400	5040	5040	5040	5040	0
136	20240913	165500	1042235400	5040	5040	5040	5040	0
137	20240913	165400	1042235400	5040	5040	5040	5040	0
138	20240913	165300	1042235400	5040	5040	5040	5040	0
139	20240913	165200	1042235400	5040	5040	5040	5040	0
140	20240913	165100	1042235400	5040	5040	5040	5040	0
141	20240913	165000	1042235400	5040	5040	5040	5040	0
142	20240913	164900	1042235400	5040	5040	5040	5040	0
143	20240913	164800	1042235400	5040	5040	5040	5040	0
144	20240913	164700	1042235400	5040	5040	5040	5040	0
145	20240913	164600	1042235400	5040	5040	5040	5040	0
146	20240913	164500	1042235400	5040	5040	5040	5040	0
147	20240913	164400	1042235400	5040	5040	5040	5040	0
148	20240913	164300	1042235400	5040	5040	5040	5040	0
149	20240913	164200	1042235400	5040	5040	5040	5040	0
150	20240913	164100	1042235400	5040	5040	5040	5040	0
151	20240913	164000	1042235400	5040	5040	5040	5040	0
152	20240913	163900	1042235400	5040	5040	5040	5040	10084
153	20240913	163800	1042235400	5040	5040	5040	5040	0
154	20240913	163700	1042235400	5040	5040	5040	5040	0
155	20240913	163600	1042235400	5040	5040	5040	5040	0
156	20240913	163500	1042235400	5040	5040	5040	5040	0
157	20240913	163400	1042235400	5040	5040	5040	5040	0
158	20240913	163300	1042235400	5040	5040	5040	5040	0
159	20240913	163200	1042235400	5040	5040	5040	5040	0
160	20240913	163100	1042235400	5040	5040	5040	5040	0
161	20240913	163000	1042235400	5040	5040	5040	5040	0
162	20240913	162900	1042235400	5040	5040	5040	5040	0
163	20240913	162800	1042235400	5040	5040	5040	5040	0
164	20240913	162700	1042235400	5040	5040	5040	5040	0
165	20240913	162600	1042235400	5040	5040	5040	5040	0
166	20240913	162500	1042235400	5040	5040	5040	5040	0
167	20240913	162400	1042235400	5040	5040	5040	5040	0
168	20240913	162300	1042235400	5040	5040	5040	5040	0
169	20240913	162200	1042235400	5040	5040	5040	5040	0
170	20240913	162100	1042235400	5040	5040	5040	5040	0
171	20240913	162000	1042235400	5040	5040	5040	5040	0
172	20240913	161900	1042235400	5040	5040	5040	5040	0
173	20240913	161800	1042235400	5040	5040	5040	5040	0
174	20240913	161700	1042235400	5040	5040	5040	5040	0
175	20240913	161600	1042235400	5040	5040	5040	5040	0
176	20240913	161500	1042235400	5040	5040	5040	5040	0
177	20240913	161400	1042235400	5040	5040	5040	5040	0
178	20240913	161300	1042235400	5040	5040	5040	5040	0
179	20240913	161200	1042235400	5040	5040	5040	5040	0
180	20240913	161100	1042235400	5040	5040	5040	5040	0
181	20240913	161000	1042235400	5040	5040	5040	5040	0
182	20240913	160900	1042235400	5040	5040	5040	5040	10084
183	20240913	160800	1042235400	5040	5040	5040	5040	0
184	20240913	160700	1042235400	5040	5040	5040	5040	0
185	20240913	160600	1042235400	5040	5040	5040	5040	0
186	20240913	160500	1042235400	5040	5040	5040	5040	0
187	20240913	160400	1042235400	5040	5040	5040	5040	0
188	20240913	160300	1042235400	5040	5040	5040	5040	0
189	20240913	160200	1042235400	5040	5040	5040	5040	0
190	20240913	160100	1042235400	5040	5040	5040	5040	0
191	20240913	160000	1042235400	5040	5040	5040	5040	0
192	20240913	155900	1042235400	5040	5040	5040	5040	0
193	20240913	155800	1042235400	5040	5040	5040	5040	0
194	20240913	155700	1042235400	5040	5040	5040	5040	0
195	20240913	155600	1042235400	5040	5040	5040	5040	0
196	20240913	155500	1042235400	5040	5040	5040	5040	0
197	20240913	155400	1042235400	5040	5040	5040	5040	0
198	20240913	155300	1042235400	5040	5040	5040	5040	0
199	20240913	155200	1042235400	5040	5040	5040	5040	0
200	20240913	155100	1042235400	5040	5040	5040	5040	0
201	20240913	155000	1042235400	5040	5040	5040	5040	0
202	20240913	154900	1042235400	5040	5040	5040	5040	0
203	20240913	154800	1042235400	5040	5040	5040	5040	0
204	20240913	154700	1042235400	5040	5040	5040	5040	0
205	20240913	154600	1042235400	5040	5040	5040	5040	0
206	20240913	154500	1042235400	5040	5040	5040	5040	0
207	20240913	154400	1042235400	5040	5040	5040	5040	0
208	20240913	154300	1042235400	5040	5040	5040	5040	0
209	20240913	154200	1042235400	5040	5040	5040	5040	0
210	20240913	154100	1042235400	5040	5040	5040	5040	0
211	20240913	154000	1042235400	5040	5040	5040	5040	0
212	20240913	153900	1042235400	5040	5040	5040	5040	10084
213	20240913	153800	1042235400	5040	5040	5040	5040	0
214	20240913	153700	1042235400	5040	5040	5040	5040	0
215	20240913	153600	1042235400	5040	5040	5040	5040	0
216	20240913	153500	1042235400	5040	5040	5040	5040	0
217	20240913	153400	1042235400	5040	5040	5040	5040	0
218	20240913	153300	1042235400	5040	5040	5040	5040	0
219	20240913	153200	1042235400	5040	5040	5040	5040	0
220	20240913	153100	1042235400	5040	5040	5040	5040	0
221	20240913	153000	1042235400	5040	5040	5040	5040	10084
222	20240913	152900	991412040	5040	5040	5040	5040	0
223	20240913	152800	991412040	5040	5040	5040	5040	0
224	20240913	152700	991412040	5040	5040	5040	5040	0
225	20240913	152600	991412040	5040	5040	5040	5040	0
226	20240913	152500	991412040	5040	5040	5040	5040	0
227	20240913	152400	991412040	5040	5040	5040	5040	0
228	20240913	152300	991412040	5040	5040	5040	5040	0
229	20240913	152200	991412040	5040	5040	5040	5040	0
230	20240913	152100	991412040	5040	5040	5040	5040	0
231	20240913	152000	991412040	5040	5040	5040	5040	0
232	20240913	151900	991412040	5040	5030	5040	5030	64
233	20240913	151800	991090040	5030	5030	5030	5020	3752
234	20240913	151700	972217530	5030	5030	5030	5030	6325
235	20240913	151600	940402780	5040	5040	5040	5040	134
236	20240913	151500	939727420	5040	5040	5040	5040	1
237	20240913	151400	939722380	5040	5040	5040	5030	13112
238	20240913	151300	873767920	5040	5040	5040	5040	2
239	20240913	151200	873757840	5040	5040	5040	5040	317
240	20240913	151100	872160160	5050	5040	5050	5040	400
241	20240913	151000	870140170	5030	5040	5040	5030	102
242	20240913	150900	869627100	5040	5040	5050	5040	161
243	20240913	150800	868815150	5040	5040	5040	5040	14
244	20240913	150700	868744590	5030	5030	5030	5030	230
245	20240913	150600	867587690	5040	5040	5040	5040	3770
246	20240913	150500	848586890	5050	5050	5050	5050	4
247	20240913	150400	848566690	5050	5050	5050	5050	60
248	20240913	150300	848263690	5050	5050	5050	5050	6
249	20240913	150200	848233390	5050	5050	5050	5050	0
250	20240913	150100	848233390	5050	5050	5050	5040	942
251	20240913	150000	843485690	5050	5050	5050	5050	0
252	20240913	145900	843485690	5050	5050	5050	5050	2002
253	20240913	145800	833375590	5050	5050	5050	5050	0
254	20240913	145700	833375590	5050	5050	5050	5050	0
255	20240913	145600	833375590	5050	5050	5050	5050	2
256	20240913	145500	833365490	5040	5040	5040	5040	1
257	20240913	145400	833360450	5040	5040	5040	5040	1
258	20240913	145300	833355410	5050	5040	5050	5040	11
259	20240913	145200	833299950	5050	5050	5050	5050	0
260	20240913	145100	833299950	5050	5050	5050	5050	12
261	20240913	145000	833239350	5040	5040	5040	5040	0
262	20240913	144900	833239350	5040	5040	5040	5040	0
263	20240913	144800	833239350	5040	5040	5050	5040	538
264	20240913	144700	830527810	5050	5040	5050	5040	12
265	20240913	144600	830467310	5050	5040	5050	5040	28
266	20240913	144500	830326170	5040	5040	5040	5040	100
267	20240913	144400	829822170	5040	5040	5040	5040	319
268	20240913	144300	828214410	5040	5040	5040	5040	225
269	20240913	144200	827080410	5040	5040	5040	5040	0
270	20240913	144100	827080410	5040	5040	5040	5040	0
271	20240913	144000	827080410	5040	5040	5040	5040	417
272	20240913	143900	824978730	5040	5040	5040	5040	2
273	20240913	143800	824968650	5040	5040	5040	5040	224
274	20240913	143700	823839690	5040	5040	5040	5040	65
275	20240913	143600	823512090	5040	5040	5040	5040	1114
276	20240913	143500	817897530	5040	5040	5040	5040	26
277	20240913	143400	817766490	5050	5030	5050	5030	30
278	20240913	143300	817615390	5040	5040	5040	5040	57
279	20240913	143200	817328110	5040	5040	5040	5040	2164
280	20240913	143100	806421550	5040	5040	5040	5040	10
281	20240913	143000	806371150	5040	5040	5040	5040	101
282	20240913	142900	805862110	5040	5040	5040	5040	100
283	20240913	142800	805358110	5040	5040	5040	5040	2
284	20240913	142700	805348030	5040	5040	5040	5040	0
285	20240913	142600	805348030	5040	5040	5040	5040	1583
286	20240913	142500	797369710	5030	5030	5030	5030	0
287	20240913	142400	797369710	5030	5030	5030	5030	0
288	20240913	142300	797369710	5030	5030	5030	5030	11
289	20240913	142200	797314380	5040	5040	5040	5040	11
290	20240913	142100	797258940	5030	5040	5040	5030	115
291	20240913	142000	796679480	5030	5030	5040	5030	1522
292	20240913	141900	789022810	5030	5030	5030	5030	0
293	20240913	141800	789022810	5030	5030	5030	5030	10
294	20240913	141700	788972510	5040	5040	5040	5040	0
295	20240913	141600	788972510	5040	5030	5040	5030	7402
296	20240913	141500	751740430	5040	5040	5040	5040	0
297	20240913	141400	751740430	5040	5040	5040	5040	162
298	20240913	141300	750923950	5040	5040	5040	5040	27
299	20240913	141200	750787870	5040	5050	5050	5040	128
300	20240913	141100	750142690	5040	5040	5040	5040	0
301	20240913	141000	750142690	5040	5040	5040	5040	1
302	20240913	140900	750137650	5040	5040	5040	5040	0
303	20240913	140800	750137650	5040	5040	5040	5040	1050
304	20240913	140700	744845650	5030	5030	5030	5030	0
305	20240913	140600	744845650	5030	5030	5030	5030	0
306	20240913	140500	744845650	5030	5030	5030	5030	0
307	20240913	140400	744845650	5030	5030	5030	5030	0
308	20240913	140300	744845650	5030	5030	5030	5030	4
309	20240913	140200	744825530	5040	5040	5040	5040	116
310	20240913	140100	744240890	5040	5040	5040	5040	836
311	20240913	140000	740027450	5030	5030	5030	5030	0
312	20240913	135900	740027450	5030	5030	5030	5030	6
313	20240913	135800	739997270	5040	5040	5040	5040	4
314	20240913	135700	739977110	5040	5040	5040	5040	100
315	20240913	135600	739473110	5040	5040	5040	5040	100
316	20240913	135500	738969110	5040	5030	5040	5030	201
317	20240913	135400	737956080	5040	5040	5040	5040	30
318	20240913	135300	737804880	5040	5040	5040	5040	14
319	20240913	135200	737734320	5040	5040	5040	5040	201
320	20240913	135100	736721280	5040	5040	5040	5040	0
321	20240913	135000	736721280	5040	5040	5040	5040	282
322	20240913	134900	735300000	5040	5040	5040	5040	0
323	20240913	134800	735300000	5040	5040	5040	5040	16
324	20240913	134700	735219360	5040	5040	5040	5040	100
325	20240913	134600	734715360	5040	5040	5040	5040	1565
326	20240913	134500	726827760	5030	5030	5030	5030	0
327	20240913	134400	726827760	5030	5030	5030	5030	0
328	20240913	134300	726827760	5030	5030	5030	5030	0
329	20240913	134200	726827760	5030	5030	5030	5030	0
330	20240913	134100	726827760	5030	5030	5030	5030	2216
331	20240913	134000	715681280	5030	5030	5030	5030	26
332	20240913	133900	715550500	5040	5040	5040	5040	3
333	20240913	133800	715535380	5040	5040	5040	5040	0
334	20240913	133700	715535380	5040	5040	5040	5040	0
335	20240913	133600	715535380	5040	5040	5040	5040	6
336	20240913	133500	715505140	5040	5040	5040	5040	2
337	20240913	133400	715495060	5040	5040	5040	5040	20
338	20240913	133300	715394260	5040	5040	5040	5040	100
339	20240913	133200	714890260	5040	5040	5040	5040	100
340	20240913	133100	714386260	5040	5040	5040	5040	100
341	20240913	133000	713882260	5040	5040	5040	5040	100
342	20240913	132900	713378260	5040	5040	5040	5040	0
343	20240913	132800	713378260	5040	5040	5040	5040	1
344	20240913	132700	713373220	5040	5040	5040	5040	0
345	20240913	132600	713373220	5040	5040	5040	5040	98
346	20240913	132500	712879300	5040	5040	5040	5040	2
347	20240913	132400	712869220	5040	5040	5040	5040	2
348	20240913	132300	712859140	5040	5040	5040	5040	0
349	20240913	132200	712859140	5040	5040	5040	5040	1029
350	20240913	132100	707672980	5040	5040	5040	5040	39
351	20240913	132000	707476420	5040	5040	5040	5040	152
352	20240913	131900	706710340	5040	5040	5040	5040	96
353	20240913	131800	706226500	5040	5040	5040	5040	15
354	20240913	131700	706150900	5040	5040	5040	5040	13
355	20240913	131600	706085380	5040	5040	5040	5040	230
356	20240913	131500	704926180	5040	5040	5040	5040	33
357	20240913	131400	704759860	5040	5040	5040	5040	16
358	20240913	131300	704679220	5040	5040	5040	5040	20
359	20240913	131200	704578420	5040	5040	5040	5040	3
360	20240913	131100	704563300	5040	5030	5040	5030	198
361	20240913	131000	703567320	5030	5030	5030	5030	32
362	20240913	130900	703406360	5040	5040	5040	5040	8190
363	20240913	130800	662128760	5050	5050	5050	5050	3
364	20240913	130700	662113610	5050	5050	5050	5050	1
365	20240913	130600	662108560	5050	5050	5050	5050	0
366	20240913	130500	662108560	5050	5050	5050	5050	11
367	20240913	130400	662053010	5050	5050	5050	5050	0
368	20240913	130300	662053010	5050	5050	5050	5050	0
369	20240913	130200	662053010	5050	5050	5050	5050	0
370	20240913	130100	662053010	5050	5050	5050	5050	0
371	20240913	130000	662053010	5050	5050	5050	5040	10
372	20240913	125900	662002550	5050	5050	5050	5050	8
373	20240913	125800	661962150	5050	5050	5050	5050	2
374	20240913	125700	661952050	5050	5050	5050	5050	2
375	20240913	125600	661941950	5050	5050	5050	5050	0
376	20240913	125500	661941950	5050	5050	5050	5050	149
377	20240913	125400	661189500	5050	5050	5050	5050	212
378	20240913	125300	660118900	5050	5050	5050	5050	0
379	20240913	125200	660118900	5050	5050	5050	5050	1
380	20240913	125100	660113850	5040	5040	5040	5040	58
381	20240913	125000	659821530	5050	5050	5050	5050	503
382	20240913	124900	657281380	5050	5050	5050	5050	298
383	20240913	124800	655776480	5040	5040	5040	5040	0
384	20240913	124700	655776480	5040	5040	5040	5040	0
385	20240913	124600	655776480	5040	5040	5040	5040	232
386	20240913	124500	654607200	5050	5050	5050	5050	0
387	20240913	124400	654607200	5050	5050	5050	5050	13
388	20240913	124300	654541550	5050	5050	5050	5050	1
389	20240913	124200	654536500	5050	5050	5050	5050	0
390	20240913	124100	654536500	5050	5040	5050	5040	8
391	20240913	124000	654496120	5040	5040	5040	5040	0
392	20240913	123900	654496120	5040	5040	5040	5040	0
393	20240913	123800	654496120	5040	5040	5040	5040	15
394	20240913	123700	654420520	5050	5050	5050	5050	1
395	20240913	123600	654415470	5050	5050	5050	5050	0
396	20240913	123500	654415470	5050	5050	5050	5050	2
397	20240913	123400	654405370	5040	5040	5040	5040	20
398	20240913	123300	654304570	5050	5050	5050	5050	5
399	20240913	123200	654279320	5050	5050	5050	5050	0
400	20240913	123100	654279320	5050	5050	5050	5050	97
401	20240913	123000	653789470	5050	5050	5050	5050	0
402	20240913	122900	653789470	5050	5050	5050	5050	17
403	20240913	122800	653703620	5050	5050	5050	5050	0
404	20240913	122700	653703620	5050	5050	5050	5050	0
405	20240913	122600	653703620	5050	5050	5050	5050	1
406	20240913	122500	653698570	5050	5050	5050	5050	4
407	20240913	122400	653678370	5050	5050	5050	5050	36
408	20240913	122300	653496570	5050	5050	5050	5050	0
409	20240913	122200	653496570	5050	5050	5050	5050	66
410	20240913	122100	653163270	5050	5050	5050	5050	0
411	20240913	122000	653163270	5050	5050	5050	5050	0
412	20240913	121900	653163270	5050	5050	5050	5050	0
413	20240913	121800	653163270	5050	5050	5050	5050	1
414	20240913	121700	653158220	5040	5040	5040	5040	3
415	20240913	121600	653143100	5050	5050	5050	5050	50
416	20240913	121500	652890600	5050	5050	5050	5050	6
417	20240913	121400	652860300	5050	5050	5050	5050	0
418	20240913	121300	652860300	5050	5050	5050	5050	2
419	20240913	121200	652850200	5050	5050	5050	5050	27
420	20240913	121100	652713850	5050	5050	5050	5050	1
421	20240913	121000	652708800	5050	5050	5050	5050	0
422	20240913	120900	652708800	5050	5050	5050	5050	2
423	20240913	120800	652698700	5050	5050	5050	5050	691
424	20240913	120700	649209150	5050	5050	5050	5050	37
425	20240913	120600	649022300	5050	5050	5050	5050	35
426	20240913	120500	648845550	5050	5050	5050	5050	103
427	20240913	120400	648325400	5050	5050	5050	5050	0
428	20240913	120300	648325400	5050	5050	5050	5050	515
429	20240913	120200	645724650	5050	5050	5060	5050	109
430	20240913	120100	645174190	5050	5050	5050	5050	0
431	20240913	120000	645174190	5050	5050	5060	5050	60
432	20240913	115900	644871180	5060	5060	5060	5060	0
433	20240913	115800	644871180	5060	5060	5060	5050	137
434	20240913	115700	644179300	5050	5050	5050	5050	0
435	20240913	115600	644179300	5050	5050	5050	5050	10
436	20240913	115500	644128800	5050	5040	5050	5040	5754
437	20240913	115400	615081620	5040	5050	5050	5040	111
438	20240913	115300	614522070	5050	5050	5050	5050	1200
439	20240913	115200	608462070	5040	5040	5040	5040	1416
440	20240913	115100	601325430	5030	5030	5030	5030	541
441	20240913	115000	598604200	5040	5040	5040	5040	0
442	20240913	114900	598604200	5040	5040	5040	5040	0
443	20240913	114800	598604200	5040	5040	5040	5040	3
444	20240913	114700	598589080	5040	5040	5040	5040	31
445	20240913	114600	598432840	5040	5040	5040	5040	66
446	20240913	114500	598100200	5040	5040	5040	5040	198
447	20240913	114400	597102280	5040	5040	5040	5040	11
448	20240913	114300	597046840	5030	5030	5030	5030	0
449	20240913	114200	597046840	5030	5030	5030	5030	0
450	20240913	114100	597046840	5030	5030	5030	5030	0
451	20240913	114000	597046840	5030	5030	5030	5030	199
452	20240913	113900	596045870	5030	5030	5030	5030	0
453	20240913	113800	596045870	5030	5030	5030	5030	157
454	20240913	113700	595256160	5030	5040	5040	5030	88
455	20240913	113600	594812900	5030	5030	5030	5030	0
456	20240913	113500	594812900	5030	5030	5030	5030	0
457	20240913	113400	594812900	5030	5030	5030	5030	1091
458	20240913	113300	589325170	5030	5030	5030	5030	130
459	20240913	113200	588671270	5030	5030	5030	5030	24
460	20240913	113100	588550550	5030	5040	5040	5030	8089
461	20240913	113000	547862380	5040	5040	5040	5040	1
462	20240913	112900	547857340	5030	5030	5040	5030	28
463	20240913	112800	547716490	5040	5040	5040	5040	20
464	20240913	112700	547615690	5040	5040	5040	5040	1
465	20240913	112600	547610650	5040	5040	5040	5040	0
466	20240913	112500	547610650	5040	5040	5040	5040	10
467	20240913	112400	547560250	5030	5030	5030	5030	0
468	20240913	112300	547560250	5030	5030	5030	5030	300
469	20240913	112200	546051250	5040	5030	5040	5030	4
470	20240913	112100	546031100	5040	5040	5040	5040	0
471	20240913	112000	546031100	5040	5040	5040	5040	3
472	20240913	111900	546015980	5040	5040	5040	5040	1
473	20240913	111800	546010940	5040	5040	5040	5040	121
474	20240913	111700	545401100	5040	5040	5040	5040	0
475	20240913	111600	545401100	5040	5040	5040	5040	31
476	20240913	111500	545244860	5040	5040	5040	5040	0
477	20240913	111400	545244860	5040	5040	5040	5040	59
478	20240913	111300	544947500	5040	5040	5040	5030	426
479	20240913	111200	542804260	5040	5040	5040	5040	0
480	20240913	111100	542804260	5040	5040	5040	5040	10
481	20240913	111000	542753860	5040	5040	5040	5040	101
482	20240913	110900	542244820	5040	5040	5040	5040	0
483	20240913	110800	542244820	5040	5040	5040	5040	0
484	20240913	110700	542244820	5040	5040	5040	5040	24
485	20240913	110600	542123860	5040	5040	5040	5040	0
486	20240913	110500	542123860	5040	5030	5040	5030	5251
487	20240913	110400	515711320	5030	5030	5030	5030	229
488	20240913	110300	514559450	5030	5030	5030	5030	179
489	20240913	110200	513659080	5030	5040	5040	5030	129
490	20240913	110100	513009210	5030	5030	5030	5030	3153
491	20240913	110000	497149620	5030	5030	5030	5030	0
492	20240913	105900	497149620	5030	5030	5030	5030	497
493	20240913	105800	494649710	5030	5030	5030	5030	1257
494	20240913	105700	488327000	5030	5030	5030	5030	0
495	20240913	105600	488327000	5030	5040	5040	5030	103
496	20240913	105500	487808880	5040	5040	5040	5040	700
497	20240913	105400	484280880	5040	5040	5040	5040	1518
498	20240913	105300	476630160	5040	5040	5040	5040	51
499	20240913	105200	476373120	5040	5040	5040	5040	10
500	20240913	105100	476322720	5040	5040	5040	5040	195
501	20240913	105000	475339920	5040	5040	5040	5040	506
502	20240913	104900	472789680	5040	5040	5040	5040	53
503	20240913	104800	472522560	5040	5030	5040	5030	1031
504	20240913	104700	467326580	5040	5030	5040	5030	1382
505	20240913	104600	460365120	5040	5040	5040	5040	4
506	20240913	104500	460344960	5030	5030	5030	5030	31
507	20240913	104400	460189030	5030	5030	5030	5030	0
508	20240913	104300	460189030	5030	5030	5030	5030	0
509	20240913	104200	460189030	5030	5040	5040	5030	91
510	20240913	104100	459731290	5040	5040	5040	5040	108
511	20240913	104000	459186970	5030	5030	5030	5030	50
512	20240913	103900	458935470	5030	5030	5030	5030	0
513	20240913	103800	458935470	5030	5030	5030	5030	620
514	20240913	103700	455816870	5030	5040	5040	5030	1244
515	20240913	103600	449549550	5040	5040	5040	5040	0
516	20240913	103500	449549550	5040	5040	5040	5040	1
517	20240913	103400	449544510	5030	5030	5030	5030	0
518	20240913	103300	449544510	5030	5030	5030	5030	1590
519	20240913	103200	441546810	5030	5040	5040	5030	293
520	20240913	103100	440073010	5030	5040	5040	5030	564
521	20240913	103000	437235930	5040	5040	5040	5040	9
522	20240913	102900	437190570	5040	5030	5040	5030	2
523	20240913	102800	437180500	5030	5030	5030	5030	999
524	20240913	102700	432155530	5020	5040	5040	5020	194
525	20240913	102600	431179660	5030	5030	5030	5030	100
526	20240913	102500	430676660	5030	5030	5030	5030	0
527	20240913	102400	430676660	5030	5030	5030	5030	0
528	20240913	102300	430676660	5030	5030	5030	5030	520
529	20240913	102200	428061060	5030	5030	5030	5030	101
530	20240913	102100	427553030	5030	5030	5030	5030	30
531	20240913	102000	427402130	5030	5030	5030	5030	17
532	20240913	101900	427316620	5030	5030	5030	5020	101
533	20240913	101800	426809190	5030	5030	5030	5030	2221
534	20240913	101700	415637560	5030	5040	5040	5030	811
535	20240913	101600	411558220	5040	5040	5040	5040	2
536	20240913	101500	411548140	5030	5030	5030	5030	15
537	20240913	101400	411472690	5040	5040	5040	5040	2
538	20240913	101300	411462610	5040	5040	5040	5040	1
539	20240913	101200	411457570	5040	5030	5040	5030	314
540	20240913	101100	409878010	5040	5040	5040	5040	20
541	20240913	101000	409777210	5030	5030	5030	5030	200
542	20240913	100900	408771210	5040	5040	5040	5040	125
543	20240913	100800	408141210	5040	5040	5040	5040	2
544	20240913	100700	408131130	5040	5040	5040	5040	969
545	20240913	100600	403247370	5040	5040	5040	5040	63
546	20240913	100500	402929850	5040	5040	5040	5040	12
547	20240913	100400	402869370	5040	5040	5040	5040	122
548	20240913	100300	402254490	5040	5040	5040	5040	6
549	20240913	100200	402224250	5040	5040	5040	5040	72
550	20240913	100100	401861370	5030	5040	5040	5030	732
551	20240913	100000	398174310	5040	5040	5040	5040	289
552	20240913	095900	396717750	5040	5020	5040	5020	80
553	20240913	095800	396316030	5020	5030	5030	5020	318
554	20240913	095700	394718210	5030	5030	5030	5030	805
555	20240913	095600	390669060	5030	5030	5030	5030	2005
556	20240913	095500	380583910	5030	5030	5030	5030	148
557	20240913	095400	379839470	5030	5030	5030	5030	3859
558	20240913	095300	360428700	5040	5040	5040	5040	0
559	20240913	095200	360428700	5040	5040	5040	5040	1122
560	20240913	095100	354773820	5050	5050	5050	5050	5
561	20240913	095000	354748570	5040	5040	5040	5040	2
562	20240913	094900	354738490	5040	5040	5040	5040	26
563	20240913	094800	354607450	5040	5040	5040	5040	28
564	20240913	094700	354466330	5040	5040	5040	5040	246
565	20240913	094600	353226490	5040	5040	5040	5040	156
566	20240913	094500	352440250	5030	5030	5030	5030	968
567	20240913	094400	347571210	5040	5040	5050	5040	117
568	20240913	094300	346981520	5040	5040	5040	5040	1196
569	20240913	094200	340953680	5030	5030	5040	5030	51
570	20240913	094100	340697120	5030	5040	5040	5030	975
571	20240913	094000	335792820	5040	5040	5040	5030	508
572	20240913	093900	333237500	5030	5040	5040	5030	482
573	20240913	093800	330812900	5040	5040	5040	5030	2055
574	20240913	093700	320475680	5040	5040	5040	5040	10
575	20240913	093600	320425280	5040	5040	5040	5030	1017
576	20240913	093500	315309670	5040	5040	5040	5040	1021
577	20240913	093400	310163830	5030	5030	5030	5030	300
578	20240913	093300	308654830	5030	5040	5040	5030	2449
579	20240913	093200	296313090	5040	5050	5060	5040	1707
580	20240913	093100	287697690	5050	5050	5050	5050	1001
581	20240913	093000	282642640	5040	5040	5050	5040	26
582	20240913	092900	282511540	5050	5040	5050	5040	161
583	20240913	092800	281700090	5040	5040	5040	5030	502
584	20240913	092700	279175010	5040	5050	5050	5040	213
585	20240913	092600	278101460	5040	5040	5050	5040	80
586	20240913	092500	277697570	5050	5040	5050	5040	1053
587	20240913	092400	272380420	5050	5050	5050	5040	605
588	20240913	092300	269331200	5040	5030	5040	5030	9
589	20240913	092200	269285860	5040	5050	5050	5030	1213
590	20240913	092100	263173600	5050	5040	5050	5040	723
591	20240913	092000	259529640	5040	5040	5050	5030	1163
592	20240913	091900	253668690	5050	5040	5050	5030	1261
593	20240913	091800	247318170	5040	5050	5050	5040	630
594	20240913	091700	244137160	5050	5060	5060	5030	5999
595	20240913	091600	213862180	5060	5050	5060	5050	53
596	20240913	091500	213594510	5050	5040	5050	5030	2985
597	20240913	091400	198553700	5040	5040	5050	5040	1110
598	20240913	091300	192959290	5050	5030	5050	5030	3204
599	20240913	091200	176819590	5050	5040	5050	5030	7985
600	20240913	091100	136632800	5040	5060	5060	5040	4052
601	20240913	091000	116196160	5060	5060	5060	5060	232
602	20240913	090900	115022240	5060	5070	5070	5060	172
603	20240913	090800	114150220	5050	5060	5060	5050	1973
604	20240913	090700	104170260	5080	5060	5080	5060	698
605	20240913	090600	100634360	5080	5050	5080	5050	484
606	20240913	090500	98177000	5060	5060	5080	5040	6632
607	20240913	090400	64675700	5050	5060	5070	5050	2867
608	20240913	090300	50177570	5070	5060	5080	5060	1237
609	20240913	090200	43910620	5060	5060	5070	5060	1831
610	20240913	090100	34639420	5080	5090	5090	5060	4542
611	20240913	090000	11635390	5090	5070	5090	5070	2291