KissMeData/003580/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184000	368460385	5060	5060	5060	5060	2447
3	20240913	183900	368460385	5060	5060	5060	5060	0
4	20240913	183800	368460385	5060	5060	5060	5060	0
5	20240913	183700	368460385	5060	5060	5060	5060	0
6	20240913	183600	368460385	5060	5060	5060	5060	0
7	20240913	183500	368460385	5060	5060	5060	5060	0
8	20240913	183400	368460385	5060	5060	5060	5060	0
9	20240913	183300	368460385	5060	5060	5060	5060	0
10	20240913	183200	368460385	5060	5060	5060	5060	0
11	20240913	183100	368460385	5060	5060	5060	5060	0
12	20240913	183000	368460385	5060	5060	5060	5060	0
13	20240913	182900	368460385	5060	5060	5060	5060	0
14	20240913	182800	368460385	5060	5060	5060	5060	0
15	20240913	182700	368460385	5060	5060	5060	5060	0
16	20240913	182600	368460385	5060	5060	5060	5060	0
17	20240913	182500	368460385	5060	5060	5060	5060	0
18	20240913	182400	368460385	5060	5060	5060	5060	0
19	20240913	182300	368460385	5060	5060	5060	5060	0
20	20240913	182200	368460385	5060	5060	5060	5060	0
21	20240913	182100	368460385	5060	5060	5060	5060	0
22	20240913	182000	368460385	5060	5060	5060	5060	0
23	20240913	181900	368460385	5060	5060	5060	5060	0
24	20240913	181800	368460385	5060	5060	5060	5060	0
25	20240913	181700	368460385	5060	5060	5060	5060	0
26	20240913	181600	368460385	5060	5060	5060	5060	0
27	20240913	181500	368460385	5060	5060	5060	5060	0
28	20240913	181400	368460385	5060	5060	5060	5060	0
29	20240913	181300	368460385	5060	5060	5060	5060	0
30	20240913	181200	368460385	5060	5060	5060	5060	0
31	20240913	181100	368460385	5060	5060	5060	5060	0
32	20240913	181000	368460385	5060	5060	5060	5060	2447
33	20240913	180900	368460385	5060	5060	5060	5060	0
34	20240913	180800	368460385	5060	5060	5060	5060	0
35	20240913	180700	368460385	5060	5060	5060	5060	0
36	20240913	180600	368460385	5060	5060	5060	5060	0
37	20240913	180500	368460385	5060	5060	5060	5060	0
38	20240913	180400	368460385	5060	5060	5060	5060	0
39	20240913	180300	368460385	5060	5060	5060	5060	0
40	20240913	180200	368460385	5060	5060	5060	5060	0
41	20240913	180100	368460385	5060	5060	5060	5060	0
42	20240913	180000	368460385	5060	5060	5060	5060	0
43	20240913	175900	368460385	5060	5060	5060	5060	0
44	20240913	175800	368460385	5060	5060	5060	5060	0
45	20240913	175700	368460385	5060	5060	5060	5060	0
46	20240913	175600	368460385	5060	5060	5060	5060	0
47	20240913	175500	368460385	5060	5060	5060	5060	0
48	20240913	175400	368460385	5060	5060	5060	5060	0
49	20240913	175300	368460385	5060	5060	5060	5060	0
50	20240913	175200	368460385	5060	5060	5060	5060	0
51	20240913	175100	368460385	5060	5060	5060	5060	0
52	20240913	175000	368460385	5060	5060	5060	5060	0
53	20240913	174900	368460385	5060	5060	5060	5060	0
54	20240913	174800	368460385	5060	5060	5060	5060	0
55	20240913	174700	368460385	5060	5060	5060	5060	0
56	20240913	174600	368460385	5060	5060	5060	5060	0
57	20240913	174500	368460385	5060	5060	5060	5060	0
58	20240913	174400	368460385	5060	5060	5060	5060	0
59	20240913	174300	368460385	5060	5060	5060	5060	0
60	20240913	174200	368460385	5060	5060	5060	5060	0
61	20240913	174100	368460385	5060	5060	5060	5060	0
62	20240913	174000	368460385	5060	5060	5060	5060	2447
63	20240913	173900	368460385	5060	5060	5060	5060	0
64	20240913	173800	368460385	5060	5060	5060	5060	0
65	20240913	173700	368460385	5060	5060	5060	5060	0
66	20240913	173600	368460385	5060	5060	5060	5060	0
67	20240913	173500	368460385	5060	5060	5060	5060	0
68	20240913	173400	368460385	5060	5060	5060	5060	0
69	20240913	173300	368460385	5060	5060	5060	5060	0
70	20240913	173200	368460385	5060	5060	5060	5060	0
71	20240913	173100	368460385	5060	5060	5060	5060	0
72	20240913	173000	368460385	5060	5060	5060	5060	0
73	20240913	172900	368460385	5060	5060	5060	5060	0
74	20240913	172800	368460385	5060	5060	5060	5060	0
75	20240913	172700	368460385	5060	5060	5060	5060	0
76	20240913	172600	368460385	5060	5060	5060	5060	0
77	20240913	172500	368460385	5060	5060	5060	5060	0
78	20240913	172400	368460385	5060	5060	5060	5060	0
79	20240913	172300	368460385	5060	5060	5060	5060	0
80	20240913	172200	368460385	5060	5060	5060	5060	0
81	20240913	172100	368460385	5060	5060	5060	5060	0
82	20240913	172000	368460385	5060	5060	5060	5060	0
83	20240913	171900	368460385	5060	5060	5060	5060	0
84	20240913	171800	368460385	5060	5060	5060	5060	0
85	20240913	171700	368460385	5060	5060	5060	5060	0
86	20240913	171600	368460385	5060	5060	5060	5060	0
87	20240913	171500	368460385	5060	5060	5060	5060	0
88	20240913	171400	368460385	5060	5060	5060	5060	0
89	20240913	171300	368460385	5060	5060	5060	5060	0
90	20240913	171200	368460385	5060	5060	5060	5060	0
91	20240913	171100	368460385	5060	5060	5060	5060	0
92	20240913	171000	368460385	5060	5060	5060	5060	2447
93	20240913	170900	368460385	5060	5060	5060	5060	0
94	20240913	170800	368460385	5060	5060	5060	5060	0
95	20240913	170700	368460385	5060	5060	5060	5060	0
96	20240913	170600	368460385	5060	5060	5060	5060	0
97	20240913	170500	368460385	5060	5060	5060	5060	0
98	20240913	170400	368460385	5060	5060	5060	5060	0
99	20240913	170300	368460385	5060	5060	5060	5060	0
100	20240913	170200	368460385	5060	5060	5060	5060	0
101	20240913	170100	368460385	5060	5060	5060	5060	0
102	20240913	170000	368460385	5060	5060	5060	5060	0
103	20240913	165900	368460385	5060	5060	5060	5060	0
104	20240913	165800	368460385	5060	5060	5060	5060	0
105	20240913	165700	368460385	5060	5060	5060	5060	0
106	20240913	165600	368460385	5060	5060	5060	5060	0
107	20240913	165500	368460385	5060	5060	5060	5060	0
108	20240913	165400	368460385	5060	5060	5060	5060	0
109	20240913	165300	368460385	5060	5060	5060	5060	0
110	20240913	165200	368460385	5060	5060	5060	5060	0
111	20240913	165100	368460385	5060	5060	5060	5060	0
112	20240913	165000	368460385	5060	5060	5060	5060	0
113	20240913	164900	368460385	5060	5060	5060	5060	0
114	20240913	164800	368460385	5060	5060	5060	5060	0
115	20240913	164700	368460385	5060	5060	5060	5060	0
116	20240913	164600	368460385	5060	5060	5060	5060	0
117	20240913	164500	368460385	5060	5060	5060	5060	0
118	20240913	164400	368460385	5060	5060	5060	5060	0
119	20240913	164300	368460385	5060	5060	5060	5060	0
120	20240913	164200	368460385	5060	5060	5060	5060	0
121	20240913	164100	368460385	5060	5060	5060	5060	0
122	20240913	164000	368460385	5060	5060	5060	5060	2447
123	20240913	163900	368460385	5060	5060	5060	5060	0
124	20240913	163800	368460385	5060	5060	5060	5060	0
125	20240913	163700	368460385	5060	5060	5060	5060	0
126	20240913	163600	368460385	5060	5060	5060	5060	0
127	20240913	163500	368460385	5060	5060	5060	5060	0
128	20240913	163400	368460385	5060	5060	5060	5060	0
129	20240913	163300	368460385	5060	5060	5060	5060	0
130	20240913	163200	368460385	5060	5060	5060	5060	0
131	20240913	163100	368460385	5060	5060	5060	5060	0
132	20240913	163000	368460385	5060	5060	5060	5060	0
133	20240913	162900	368460385	5060	5060	5060	5060	0
134	20240913	162800	368460385	5060	5060	5060	5060	0
135	20240913	162700	368460385	5060	5060	5060	5060	0
136	20240913	162600	368460385	5060	5060	5060	5060	0
137	20240913	162500	368460385	5060	5060	5060	5060	0
138	20240913	162400	368460385	5060	5060	5060	5060	0
139	20240913	162300	368460385	5060	5060	5060	5060	0
140	20240913	162200	368460385	5060	5060	5060	5060	0
141	20240913	162100	368460385	5060	5060	5060	5060	0
142	20240913	162000	368460385	5060	5060	5060	5060	0
143	20240913	161900	368460385	5060	5060	5060	5060	0
144	20240913	161800	368460385	5060	5060	5060	5060	0
145	20240913	161700	368460385	5060	5060	5060	5060	0
146	20240913	161600	368460385	5060	5060	5060	5060	0
147	20240913	161500	368460385	5060	5060	5060	5060	0
148	20240913	161400	368460385	5060	5060	5060	5060	0
149	20240913	161300	368460385	5060	5060	5060	5060	0
150	20240913	161200	368460385	5060	5060	5060	5060	0
151	20240913	161100	368460385	5060	5060	5060	5060	0
152	20240913	161000	368460385	5060	5060	5060	5060	2447
153	20240913	160900	368460385	5060	5060	5060	5060	0
154	20240913	160800	368460385	5060	5060	5060	5060	0
155	20240913	160700	368460385	5060	5060	5060	5060	0
156	20240913	160600	368460385	5060	5060	5060	5060	0
157	20240913	160500	368460385	5060	5060	5060	5060	0
158	20240913	160400	368460385	5060	5060	5060	5060	0
159	20240913	160300	368460385	5060	5060	5060	5060	0
160	20240913	160200	368460385	5060	5060	5060	5060	0
161	20240913	160100	368460385	5060	5060	5060	5060	0
162	20240913	160000	368460385	5060	5060	5060	5060	0
163	20240913	155900	368460385	5060	5060	5060	5060	0
164	20240913	155800	368460385	5060	5060	5060	5060	0
165	20240913	155700	368460385	5060	5060	5060	5060	0
166	20240913	155600	368460385	5060	5060	5060	5060	0
167	20240913	155500	368460385	5060	5060	5060	5060	0
168	20240913	155400	368460385	5060	5060	5060	5060	0
169	20240913	155300	368460385	5060	5060	5060	5060	0
170	20240913	155200	368460385	5060	5060	5060	5060	0
171	20240913	155100	368460385	5060	5060	5060	5060	0
172	20240913	155000	368460385	5060	5060	5060	5060	0
173	20240913	154900	368460385	5060	5060	5060	5060	0
174	20240913	154800	368460385	5060	5060	5060	5060	0
175	20240913	154700	368460385	5060	5060	5060	5060	0
176	20240913	154600	368460385	5060	5060	5060	5060	0
177	20240913	154500	368460385	5060	5060	5060	5060	0
178	20240913	154400	368460385	5060	5060	5060	5060	0
179	20240913	154300	368460385	5060	5060	5060	5060	0
180	20240913	154200	368460385	5060	5060	5060	5060	0
181	20240913	154100	368460385	5060	5060	5060	5060	0
182	20240913	154000	368460385	5060	5060	5060	5060	2447
183	20240913	153900	368460385	5060	5060	5060	5060	0
184	20240913	153800	368460385	5060	5060	5060	5060	0
185	20240913	153700	368460385	5060	5060	5060	5060	0
186	20240913	153600	368460385	5060	5060	5060	5060	0
187	20240913	153500	368460385	5060	5060	5060	5060	0
188	20240913	153400	368460385	5060	5060	5060	5060	0
189	20240913	153300	368460385	5060	5060	5060	5060	0
190	20240913	153200	368460385	5060	5060	5060	5060	0
191	20240913	153100	368460385	5060	5060	5060	5060	0
192	20240913	153000	368460385	5060	5060	5060	5060	2447
193	20240913	152900	356078565	5090	5090	5090	5090	0
194	20240913	152800	356078565	5090	5090	5090	5090	0
195	20240913	152700	356078565	5090	5090	5090	5090	0
196	20240913	152600	356078565	5090	5090	5090	5090	0
197	20240913	152500	356078565	5090	5090	5090	5090	0
198	20240913	152400	356078565	5090	5090	5090	5090	0
199	20240913	152300	356078565	5090	5090	5090	5090	0
200	20240913	152200	356078565	5090	5090	5090	5090	0
201	20240913	152100	356078565	5090	5090	5090	5090	0
202	20240913	152000	356078565	5090	5090	5090	5090	0
203	20240913	151900	356078565	5090	5060	5090	5060	1435
204	20240913	151800	348795475	5080	5080	5080	5080	212
205	20240913	151700	347718515	5080	5080	5080	5080	3189
206	20240913	151600	331518395	5060	5060	5080	5050	2644
207	20240913	151500	318144615	5050	5050	5050	5050	301
208	20240913	151400	316624565	5050	5090	5090	5050	504
209	20240913	151300	314074155	5060	5060	5060	5060	60
210	20240913	151200	313770555	5050	5050	5050	5050	0
211	20240913	151100	313770555	5050	5070	5070	5050	1000
212	20240913	151000	308718745	5070	5070	5070	5070	12
213	20240913	150900	308657905	5070	5080	5080	5070	265
214	20240913	150800	307314305	5080	5080	5080	5080	0
215	20240913	150700	307314305	5080	5080	5080	5080	756
216	20240913	150600	303473825	5080	5080	5080	5080	700
217	20240913	150500	299917825	5080	5080	5080	5080	0
218	20240913	150400	299917825	5080	5070	5080	5070	264
219	20240913	150300	298576725	5070	5070	5070	5070	9
220	20240913	150200	298531095	5070	5070	5070	5070	31
221	20240913	150100	298373925	5080	5080	5080	5080	0
222	20240913	150000	298373925	5080	5060	5080	5060	1045
223	20240913	145900	293066235	5060	5060	5060	5060	33
224	20240913	145800	292899255	5070	5070	5070	5070	3
225	20240913	145700	292884045	5060	5060	5060	5050	450
226	20240913	145600	290610365	5060	5060	5060	5060	400
227	20240913	145500	288586365	5070	5080	5080	5070	68
228	20240913	145400	288241565	5080	5080	5080	5080	1
229	20240913	145300	288236485	5080	5080	5080	5080	81
230	20240913	145200	287825005	5080	5070	5080	5070	155
231	20240913	145100	287037855	5070	5070	5070	5070	11
232	20240913	145000	286982085	5050	5050	5050	5050	500
233	20240913	144900	284457085	5050	5050	5050	5050	0
234	20240913	144800	284457085	5050	5050	5050	5050	500
235	20240913	144700	281932085	5050	5050	5070	5050	3213
236	20240913	144600	265705875	5050	5050	5050	5050	0
237	20240913	144500	265705875	5050	5050	5050	5050	100
238	20240913	144400	265200875	5060	5060	5060	5060	225
239	20240913	144300	264062375	5060	5060	5060	5060	0
240	20240913	144200	264062375	5060	5060	5060	5060	163
241	20240913	144100	263237595	5070	5070	5070	5070	38
242	20240913	144000	263044935	5080	5080	5080	5080	5
243	20240913	143900	263019535	5060	5060	5060	5060	40
244	20240913	143800	262817135	5060	5060	5060	5060	0
245	20240913	143700	262817135	5060	5060	5060	5060	500
246	20240913	143600	260287135	5070	5070	5070	5060	500
247	20240913	143500	257754135	5060	5060	5060	5060	300
248	20240913	143400	256236135	5050	5050	5050	5050	1
249	20240913	143300	256231085	5050	5050	5050	5050	0
250	20240913	143200	256231085	5050	5050	5050	5050	100
251	20240913	143100	255726085	5050	5050	5050	5050	38
252	20240913	143000	255534185	5050	5050	5050	5050	0
253	20240913	142900	255534185	5050	5060	5060	5050	100
254	20240913	142800	255029165	5050	5050	5050	5050	0
255	20240913	142700	255029165	5050	5050	5050	5050	0
256	20240913	142600	255029165	5050	5050	5050	5050	0
257	20240913	142500	255029165	5050	5050	5050	5050	420
258	20240913	142400	252908165	5050	5050	5050	5050	300
259	20240913	142300	251393165	5050	5050	5050	5050	0
260	20240913	142200	251393165	5050	5050	5050	5050	0
261	20240913	142100	251393165	5050	5050	5050	5050	0
262	20240913	142000	251393165	5050	5050	5050	5050	0
263	20240913	141900	251393165	5050	5050	5050	5050	100
264	20240913	141800	250888165	5080	5080	5080	5080	11
265	20240913	141700	250832285	5050	5050	5050	5050	230
266	20240913	141600	249670785	5050	5050	5050	5050	0
267	20240913	141500	249670785	5050	5050	5050	5050	0
268	20240913	141400	249670785	5050	5050	5050	5050	300
269	20240913	141300	248155785	5070	5070	5070	5070	0
270	20240913	141200	248155785	5070	5070	5070	5070	105
271	20240913	141100	247623435	5060	5060	5060	5060	0
272	20240913	141000	247623435	5060	5060	5060	5060	0
273	20240913	140900	247623435	5060	5070	5070	5060	6290
274	20240913	140800	215796025	5070	5070	5070	5070	0
275	20240913	140700	215796025	5070	5070	5070	5070	0
276	20240913	140600	215796025	5070	5070	5070	5070	11
277	20240913	140500	215740255	5070	5080	5080	5070	99
278	20240913	140400	215238315	5070	5070	5070	5070	100
279	20240913	140300	214731315	5070	5070	5070	5070	100
280	20240913	140200	214224315	5070	5070	5070	5070	0
281	20240913	140100	214224315	5070	5080	5080	5070	20
282	20240913	140000	214122905	5090	5090	5090	5090	60
283	20240913	135900	213817505	5070	5080	5090	5070	121
284	20240913	135800	213203015	5060	5060	5060	5060	0
285	20240913	135700	213203015	5060	5060	5060	5060	0
286	20240913	135600	213203015	5060	5060	5060	5060	0
287	20240913	135500	213203015	5060	5060	5060	5060	0
288	20240913	135400	213203015	5060	5060	5060	5060	0
289	20240913	135300	213203015	5060	5060	5060	5060	0
290	20240913	135200	213203015	5060	5060	5060	5060	0
291	20240913	135100	213203015	5060	5060	5060	5060	0
292	20240913	135000	213203015	5060	5060	5060	5060	0
293	20240913	134900	213203015	5060	5060	5060	5060	0
294	20240913	134800	213203015	5060	5060	5060	5060	100
295	20240913	134700	212697015	5060	5060	5060	5060	0
296	20240913	134600	212697015	5060	5060	5060	5060	0
297	20240913	134500	212697015	5060	5060	5060	5060	0
298	20240913	134400	212697015	5060	5060	5060	5060	0
299	20240913	134300	212697015	5060	5060	5060	5060	0
300	20240913	134200	212697015	5060	5060	5060	5060	30
301	20240913	134100	212545215	5060	5060	5060	5060	20
302	20240913	134000	212444015	5080	5080	5080	5080	0
303	20240913	133900	212444015	5080	5080	5080	5080	2
304	20240913	133800	212433855	5080	5080	5080	5080	40
305	20240913	133700	212230655	5080	5080	5080	5080	10
306	20240913	133600	212179855	5080	5080	5080	5080	0
307	20240913	133500	212179855	5080	5080	5080	5080	0
308	20240913	133400	212179855	5080	5080	5080	5080	200
309	20240913	133300	211163855	5080	5080	5080	5080	0
310	20240913	133200	211163855	5080	5080	5080	5080	0
311	20240913	133100	211163855	5080	5080	5080	5080	101
312	20240913	133000	210650775	5080	5080	5080	5080	0
313	20240913	132900	210650775	5080	5080	5080	5080	0
314	20240913	132800	210650775	5080	5060	5080	5060	544
315	20240913	132700	207892445	5060	5060	5060	5060	0
316	20240913	132600	207892445	5060	5050	5060	5050	2383
317	20240913	132500	195845565	5040	5040	5040	5040	0
318	20240913	132400	195845565	5040	5040	5040	5040	0
319	20240913	132300	195845565	5040	5040	5040	5040	438
320	20240913	132200	193638045	5040	5040	5040	5040	562
321	20240913	132100	190805565	5050	5050	5050	5050	9
322	20240913	132000	190760115	5050	5050	5050	5050	0
323	20240913	131900	190760115	5050	5050	5050	5050	0
324	20240913	131800	190760115	5050	5050	5050	5050	10
325	20240913	131700	190709615	5050	5050	5050	5050	50
326	20240913	131600	190457115	5050	5050	5050	5050	49
327	20240913	131500	190209665	5050	5050	5050	5050	196
328	20240913	131400	189219865	5050	5050	5050	5050	500
329	20240913	131300	186694865	5050	5050	5050	5050	0
330	20240913	131200	186694865	5050	5050	5050	5050	0
331	20240913	131100	186694865	5050	5050	5050	5050	0
332	20240913	131000	186694865	5050	5050	5050	5050	0
333	20240913	130900	186694865	5050	5050	5050	5050	1
334	20240913	130800	186689815	5050	5050	5050	5050	5
335	20240913	130700	186664565	5050	5050	5050	5050	0
336	20240913	130600	186664565	5050	5050	5050	5050	0
337	20240913	130500	186664565	5050	5060	5060	5050	821
338	20240913	130400	182518295	5060	5060	5060	5060	0
339	20240913	130300	182518295	5060	5060	5060	5060	137
340	20240913	130200	181825075	5060	5060	5060	5060	0
341	20240913	130100	181825075	5060	5060	5060	5060	1
342	20240913	130000	181820015	5060	5060	5060	5060	0
343	20240913	125900	181820015	5060	5060	5060	5060	1
344	20240913	125800	181814955	5060	5060	5060	5050	241
345	20240913	125700	180597815	5060	5060	5060	5060	3
346	20240913	125600	180582635	5040	5040	5040	5040	104
347	20240913	125500	180058475	5040	5040	5040	5040	0
348	20240913	125400	180058475	5040	5040	5040	5040	0
349	20240913	125300	180058475	5040	5040	5040	5040	0
350	20240913	125200	180058475	5040	5040	5040	5040	0
351	20240913	125100	180058475	5040	5040	5040	5040	0
352	20240913	125000	180058475	5040	5040	5040	5040	0
353	20240913	124900	180058475	5040	5040	5040	5040	2
354	20240913	124800	180048395	5060	5060	5060	5060	0
355	20240913	124700	180048395	5060	5060	5060	5060	0
356	20240913	124600	180048395	5060	5050	5060	5050	200
357	20240913	124500	179036485	5050	5050	5050	5050	31
358	20240913	124400	178879935	5050	5050	5050	5050	217
359	20240913	124300	177784085	5050	5050	5050	5050	0
360	20240913	124200	177784085	5050	5050	5050	5050	18
361	20240913	124100	177693185	5050	5050	5050	5050	0
362	20240913	124000	177693185	5050	5050	5050	5050	472
363	20240913	123900	175309585	5050	5050	5050	5050	0
364	20240913	123800	175309585	5050	5050	5050	5050	0
365	20240913	123700	175309585	5050	5050	5050	5050	0
366	20240913	123600	175309585	5050	5050	5050	5050	106
367	20240913	123500	174774285	5060	5060	5060	5060	6
368	20240913	123400	174743925	5060	5060	5060	5060	0
369	20240913	123300	174743925	5060	5060	5060	5060	0
370	20240913	123200	174743925	5060	5060	5060	5060	0
371	20240913	123100	174743925	5060	5060	5060	5060	454
372	20240913	123000	172446685	5060	5060	5060	5060	6
373	20240913	122900	172416325	5060	5060	5060	5060	36
374	20240913	122800	172234165	5060	5060	5060	5060	0
375	20240913	122700	172234165	5060	5060	5060	5060	9
376	20240913	122600	172188625	5060	5070	5070	5060	110
377	20240913	122500	171631845	5070	5060	5070	5060	136
378	20240913	122400	170942625	5060	5060	5060	5060	0
379	20240913	122300	170942625	5060	5060	5060	5060	0
380	20240913	122200	170942625	5060	5060	5060	5060	0
381	20240913	122100	170942625	5060	5060	5060	5060	200
382	20240913	122000	169930625	5050	5050	5050	5050	0
383	20240913	121900	169930625	5050	5050	5050	5050	213
384	20240913	121800	168854975	5050	5050	5050	5050	0
385	20240913	121700	168854975	5050	5050	5050	5050	0
386	20240913	121600	168854975	5050	5050	5050	5050	23
387	20240913	121500	168738825	5050	5060	5060	5050	184
388	20240913	121400	167809425	5060	5070	5070	5060	9
389	20240913	121300	167763855	5070	5070	5070	5070	0
390	20240913	121200	167763855	5070	5070	5070	5070	0
391	20240913	121100	167763855	5070	5070	5070	5070	0
392	20240913	121000	167763855	5070	5070	5070	5070	1
393	20240913	120900	167758785	5060	5060	5060	5060	0
394	20240913	120800	167758785	5060	5060	5060	5060	0
395	20240913	120700	167758785	5060	5060	5060	5060	0
396	20240913	120600	167758785	5060	5060	5060	5060	27
397	20240913	120500	167622165	5070	5070	5070	5070	0
398	20240913	120400	167622165	5070	5070	5070	5070	0
399	20240913	120300	167622165	5070	5070	5070	5070	0
400	20240913	120200	167622165	5070	5060	5070	5060	500
401	20240913	120100	165089385	5060	5060	5060	5060	1
402	20240913	120000	165084325	5020	5020	5020	5020	0
403	20240913	115900	165084325	5020	5020	5020	5020	0
404	20240913	115800	165084325	5020	5020	5020	5020	0
405	20240913	115700	165084325	5020	5020	5020	5020	0
406	20240913	115600	165084325	5020	5020	5020	5020	11
407	20240913	115500	165029105	5060	5060	5060	5060	504
408	20240913	115400	162478865	5050	5050	5050	5050	276
409	20240913	115300	161085065	5060	5060	5060	5060	0
410	20240913	115200	161085065	5060	5060	5060	5060	98
411	20240913	115100	160589185	5050	5050	5050	5050	0
412	20240913	115000	160589185	5050	5050	5050	5050	0
413	20240913	114900	160589185	5050	5050	5050	5050	3
414	20240913	114800	160574035	5050	5050	5050	5050	39
415	20240913	114700	160377085	5050	5050	5050	5050	4
416	20240913	114600	160356885	5060	5060	5060	5060	16
417	20240913	114500	160275925	5060	5060	5060	5060	0
418	20240913	114400	160275925	5060	5060	5060	5060	62
419	20240913	114300	159962205	5060	5030	5060	5030	150
420	20240913	114200	159206205	5060	5060	5060	5060	9
421	20240913	114100	159160665	5060	5060	5060	5060	285
422	20240913	114000	157718565	5070	5070	5070	5070	0
423	20240913	113900	157718565	5070	5070	5070	5070	0
424	20240913	113800	157718565	5070	5070	5070	5070	205
425	20240913	113700	156679215	5070	5070	5070	5070	0
426	20240913	113600	156679215	5070	5070	5070	5070	0
427	20240913	113500	156679215	5070	5090	5090	5070	1459
428	20240913	113400	149271325	5090	5100	5110	5090	781
429	20240913	113300	145293635	5100	5090	5100	5090	1117
430	20240913	113200	139596945	5090	5080	5090	5080	526
431	20240913	113100	136922315	5080	5080	5080	5080	7
432	20240913	113000	136886755	5060	5060	5060	5060	0
433	20240913	112900	136886755	5060	5040	5060	5040	1533
434	20240913	112800	129144175	5030	5030	5030	5030	24
435	20240913	112700	129023455	5040	5040	5040	5040	102
436	20240913	112600	128509375	5030	5030	5030	5030	256
437	20240913	112500	127221695	5030	5030	5030	5030	63
438	20240913	112400	126904805	5030	5030	5030	5030	39
439	20240913	112300	126708635	5020	5020	5020	5020	0
440	20240913	112200	126708635	5020	5020	5020	5020	0
441	20240913	112100	126708635	5020	5020	5020	5020	0
442	20240913	112000	126708635	5020	5040	5040	5020	69
443	20240913	111900	126362235	5040	5040	5040	5040	1
444	20240913	111800	126357195	5040	5040	5040	5040	100
445	20240913	111700	125853195	5040	5040	5040	5040	0
446	20240913	111600	125853195	5040	5040	5040	5040	80
447	20240913	111500	125449995	5030	5020	5030	5020	375
448	20240913	111400	123565515	5020	5020	5020	5020	0
449	20240913	111300	123565515	5020	5020	5020	5020	0
450	20240913	111200	123565515	5020	5020	5020	5020	6
451	20240913	111100	123535395	5020	5020	5020	5020	0
452	20240913	111000	123535395	5020	5020	5020	5020	9
453	20240913	110900	123490215	5020	5020	5020	5020	2
454	20240913	110800	123480175	5020	5020	5020	5020	10
455	20240913	110700	123429975	5000	5000	5000	5000	1458
456	20240913	110600	116139975	5000	5000	5000	5000	0
457	20240913	110500	116139975	5000	5000	5000	5000	0
458	20240913	110400	116139975	5000	5000	5000	5000	77
459	20240913	110300	115754975	5000	5000	5000	5000	0
460	20240913	110200	115754975	5000	5000	5000	5000	0
461	20240913	110100	115754975	5000	5000	5000	5000	50
462	20240913	110000	115504975	5000	5000	5000	5000	1
463	20240913	105900	115499975	4995	4995	4995	4995	42
464	20240913	105800	115290185	5000	5000	5000	5000	0
465	20240913	105700	115290185	5000	5000	5000	5000	197
466	20240913	105600	114305185	5000	5000	5000	5000	0
467	20240913	105500	114305185	5000	5000	5000	5000	0
468	20240913	105400	114305185	5000	5000	5000	5000	0
469	20240913	105300	114305185	5000	5000	5000	5000	9
470	20240913	105200	114260185	5000	5000	5000	5000	60
471	20240913	105100	113960185	5000	5000	5000	5000	200
472	20240913	105000	112960185	5000	5000	5000	5000	33
473	20240913	104900	112795185	4985	4985	4985	4985	0
474	20240913	104800	112795185	4985	4990	4990	4985	36
475	20240913	104700	112615555	4990	4990	4990	4990	100
476	20240913	104600	112116555	4990	4990	4990	4990	30
477	20240913	104500	111966855	4985	4985	4985	4985	0
478	20240913	104400	111966855	4985	4990	4990	4985	1277
479	20240913	104300	105600305	4990	4995	4995	4990	2408
480	20240913	104200	93584360	4995	4995	4995	4995	220
481	20240913	104100	92485460	4990	4990	4990	4990	927
482	20240913	104000	87859730	4995	5000	5000	4995	14
483	20240913	103900	87789750	4990	4990	4990	4990	600
484	20240913	103800	84795750	4990	4995	4995	4990	285
485	20240913	103700	83373125	4995	4995	4995	4995	200
486	20240913	103600	82374125	4995	4995	5000	4995	562
487	20240913	103500	79565150	4995	4995	4995	4995	100
488	20240913	103400	79065650	4990	4995	4995	4990	1100
489	20240913	103300	73576125	4995	4995	4995	4995	0
490	20240913	103200	73576125	4995	5000	5000	4995	39
491	20240913	103100	73381130	4995	5000	5000	4995	404
492	20240913	103000	71361330	5000	5000	5000	5000	0
493	20240913	102900	71361330	5000	5000	5000	5000	19
494	20240913	102800	71266330	5000	5000	5000	5000	7
495	20240913	102700	71231330	4995	4995	4995	4995	85
496	20240913	102600	70806755	4990	4995	4995	4990	138
497	20240913	102500	70117515	4995	5000	5000	4995	101
498	20240913	102400	69613015	4995	4995	4995	4995	0
499	20240913	102300	69613015	4995	4995	4995	4995	100
500	20240913	102200	69113515	4995	4995	4995	4995	0
501	20240913	102100	69113515	4995	4995	4995	4995	1
502	20240913	102000	69108520	5000	5000	5000	5000	0
503	20240913	101900	69108520	5000	5000	5000	5000	0
504	20240913	101800	69108520	5000	5000	5000	5000	1
505	20240913	101700	69103520	5000	5000	5000	5000	17
506	20240913	101600	69018520	5000	5000	5000	5000	8
507	20240913	101500	68978520	4990	4990	4990	4990	12
508	20240913	101400	68918640	4985	4985	4985	4985	0
509	20240913	101300	68918640	4985	4985	4985	4985	0
510	20240913	101200	68918640	4985	4985	4985	4985	0
511	20240913	101100	68918640	4985	4985	4985	4985	0
512	20240913	101000	68918640	4985	4985	4985	4985	301
513	20240913	100900	67418155	4985	5020	5020	4985	1112
514	20240913	100800	61874465	5020	5020	5020	5020	0
515	20240913	100700	61874465	5020	5020	5020	5020	0
516	20240913	100600	61874465	5020	5020	5020	5020	5
517	20240913	100500	61849365	5020	5020	5020	5020	8
518	20240913	100400	61809205	5000	5020	5020	5000	103
519	20240913	100300	61294145	5020	5020	5020	4985	507
520	20240913	100200	58764470	5020	5020	5020	5020	36
521	20240913	100100	58583750	5020	5020	5020	5020	2
522	20240913	100000	58573710	4985	4985	4985	4985	0
523	20240913	095900	58573710	4985	4985	4985	4985	0
524	20240913	095800	58573710	4985	4990	4990	4985	258
525	20240913	095700	57287575	4985	4990	4990	4985	103
526	20240913	095600	56774105	4990	5000	5000	4985	3967
527	20240913	095500	36955100	5010	5010	5010	5010	2525
528	20240913	095400	24304850	5020	5020	5020	5020	754
529	20240913	095300	20519770	5020	5030	5030	5020	81
530	20240913	095200	20113030	5030	5030	5030	5030	0
531	20240913	095100	20113030	5030	5030	5030	5030	11
532	20240913	095000	20057700	5030	5030	5030	5030	101
533	20240913	094900	19549670	5020	5030	5030	5020	57
534	20240913	094800	19263470	5030	5030	5030	5030	44
535	20240913	094700	19042150	5030	5030	5030	5030	0
536	20240913	094600	19042150	5030	5030	5030	5030	19
537	20240913	094500	18946580	5030	5030	5030	5030	100
538	20240913	094400	18443580	5030	5030	5030	5030	5
539	20240913	094300	18418430	5030	5030	5030	5030	1
540	20240913	094200	18413400	5030	5030	5030	5030	0
541	20240913	094100	18413400	5030	5040	5040	5030	68
542	20240913	094000	18071160	5040	5040	5040	5040	0
543	20240913	093900	18071160	5040	5040	5040	5040	0
544	20240913	093800	18071160	5040	5040	5040	5040	2
545	20240913	093700	18061080	5040	5020	5040	5020	274
546	20240913	093600	16685460	5020	5020	5020	5020	45
547	20240913	093500	16459560	5020	5040	5040	5020	21
548	20240913	093400	16353940	5040	5040	5040	5040	12
549	20240913	093300	16293460	5040	5030	5040	5030	5
550	20240913	093200	16268290	5030	5040	5040	5030	11
551	20240913	093100	16212860	5040	5040	5040	5030	79
552	20240913	093000	15815260	5040	5030	5040	5030	6
553	20240913	092900	15785070	5030	5030	5030	5030	0
554	20240913	092800	15785070	5030	5030	5030	5030	56
555	20240913	092700	15503390	5010	5030	5030	5010	120
556	20240913	092600	14901290	5010	5010	5010	5010	0
557	20240913	092500	14901290	5010	5010	5010	5010	0
558	20240913	092400	14901290	5010	5020	5020	5010	106
559	20240913	092300	14370210	5010	5010	5010	5010	0
560	20240913	092200	14370210	5010	5010	5010	5010	70
561	20240913	092100	14019510	5010	5010	5010	5010	149
562	20240913	092000	13273020	5020	5020	5020	5020	36
563	20240913	091900	13092300	5030	5030	5030	5030	7
564	20240913	091800	13057090	5030	5040	5040	5030	700
565	20240913	091700	9536060	5040	5040	5040	5040	0
566	20240913	091600	9536060	5040	5050	5050	5040	31
567	20240913	091500	9379790	5050	5050	5050	5050	17
568	20240913	091400	9293940	5050	5050	5050	5050	210
569	20240913	091300	8233440	5050	5060	5060	5050	104
570	20240913	091200	7708200	5060	5060	5060	5060	103
571	20240913	091100	7187020	5060	5060	5060	5060	150
572	20240913	091000	6428020	5070	5070	5070	5070	35
573	20240913	090900	6250570	5070	5080	5080	5060	353
574	20240913	090800	4462360	5070	5070	5070	5070	0
575	20240913	090700	4462360	5070	5070	5070	5070	50
576	20240913	090600	4208860	5070	5070	5070	5070	0
577	20240913	090500	4208860	5070	5070	5070	5070	0
578	20240913	090400	4208860	5070	5070	5070	5070	400
579	20240913	090300	2180860	5070	5080	5080	5070	203
580	20240913	090200	1151640	5070	5070	5080	5070	172
581	20240913	090100	278580	5070	5070	5070	5070	28
582	20240913	090000	136620	5060	5060	5060	5060	27