KissMeData/003010/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183900	130246060	5090	5090	5090	5090	1404
3	20240926	183800	130246060	5090	5090	5090	5090	0
4	20240926	183700	130246060	5090	5090	5090	5090	0
5	20240926	183600	130246060	5090	5090	5090	5090	0
6	20240926	183500	130246060	5090	5090	5090	5090	0
7	20240926	183400	130246060	5090	5090	5090	5090	0
8	20240926	183300	130246060	5090	5090	5090	5090	0
9	20240926	183200	130246060	5090	5090	5090	5090	0
10	20240926	183100	130246060	5090	5090	5090	5090	0
11	20240926	183000	130246060	5090	5090	5090	5090	0
12	20240926	182900	130246060	5090	5090	5090	5090	0
13	20240926	182800	130246060	5090	5090	5090	5090	0
14	20240926	182700	130246060	5090	5090	5090	5090	0
15	20240926	182600	130246060	5090	5090	5090	5090	0
16	20240926	182500	130246060	5090	5090	5090	5090	0
17	20240926	182400	130246060	5090	5090	5090	5090	0
18	20240926	182300	130246060	5090	5090	5090	5090	0
19	20240926	182200	130246060	5090	5090	5090	5090	0
20	20240926	182100	130246060	5090	5090	5090	5090	0
21	20240926	182000	130246060	5090	5090	5090	5090	0
22	20240926	181900	130246060	5090	5090	5090	5090	0
23	20240926	181800	130246060	5090	5090	5090	5090	0
24	20240926	181700	130246060	5090	5090	5090	5090	0
25	20240926	181600	130246060	5090	5090	5090	5090	0
26	20240926	181500	130246060	5090	5090	5090	5090	0
27	20240926	181400	130246060	5090	5090	5090	5090	0
28	20240926	181300	130246060	5090	5090	5090	5090	0
29	20240926	181200	130246060	5090	5090	5090	5090	0
30	20240926	181100	130246060	5090	5090	5090	5090	0
31	20240926	181000	130246060	5090	5090	5090	5090	0
32	20240926	180900	130246060	5090	5090	5090	5090	1404
33	20240926	180800	130246060	5090	5090	5090	5090	0
34	20240926	180700	130246060	5090	5090	5090	5090	0
35	20240926	180600	130246060	5090	5090	5090	5090	0
36	20240926	180500	130246060	5090	5090	5090	5090	0
37	20240926	180400	130246060	5090	5090	5090	5090	0
38	20240926	180300	130246060	5090	5090	5090	5090	0
39	20240926	180200	130246060	5090	5090	5090	5090	0
40	20240926	180100	130246060	5090	5090	5090	5090	0
41	20240926	180000	130246060	5090	5090	5090	5090	0
42	20240926	175900	130246060	5090	5090	5090	5090	0
43	20240926	175800	130246060	5090	5090	5090	5090	0
44	20240926	175700	130246060	5090	5090	5090	5090	0
45	20240926	175600	130246060	5090	5090	5090	5090	0
46	20240926	175500	130246060	5090	5090	5090	5090	0
47	20240926	175400	130246060	5090	5090	5090	5090	0
48	20240926	175300	130246060	5090	5090	5090	5090	0
49	20240926	175200	130246060	5090	5090	5090	5090	0
50	20240926	175100	130246060	5090	5090	5090	5090	0
51	20240926	175000	130246060	5090	5090	5090	5090	0
52	20240926	174900	130246060	5090	5090	5090	5090	0
53	20240926	174800	130246060	5090	5090	5090	5090	0
54	20240926	174700	130246060	5090	5090	5090	5090	0
55	20240926	174600	130246060	5090	5090	5090	5090	0
56	20240926	174500	130246060	5090	5090	5090	5090	0
57	20240926	174400	130246060	5090	5090	5090	5090	0
58	20240926	174300	130246060	5090	5090	5090	5090	0
59	20240926	174200	130246060	5090	5090	5090	5090	0
60	20240926	174100	130246060	5090	5090	5090	5090	0
61	20240926	174000	130246060	5090	5090	5090	5090	0
62	20240926	173900	130246060	5090	5090	5090	5090	1404
63	20240926	173800	130246060	5090	5090	5090	5090	0
64	20240926	173700	130246060	5090	5090	5090	5090	0
65	20240926	173600	130246060	5090	5090	5090	5090	0
66	20240926	173500	130246060	5090	5090	5090	5090	0
67	20240926	173400	130246060	5090	5090	5090	5090	0
68	20240926	173300	130246060	5090	5090	5090	5090	0
69	20240926	173200	130246060	5090	5090	5090	5090	0
70	20240926	173100	130246060	5090	5090	5090	5090	0
71	20240926	173000	130246060	5090	5090	5090	5090	0
72	20240926	172900	130246060	5090	5090	5090	5090	0
73	20240926	172800	130246060	5090	5090	5090	5090	0
74	20240926	172700	130246060	5090	5090	5090	5090	0
75	20240926	172600	130246060	5090	5090	5090	5090	0
76	20240926	172500	130246060	5090	5090	5090	5090	0
77	20240926	172400	130246060	5090	5090	5090	5090	0
78	20240926	172300	130246060	5090	5090	5090	5090	0
79	20240926	172200	130246060	5090	5090	5090	5090	0
80	20240926	172100	130246060	5090	5090	5090	5090	0
81	20240926	172000	130246060	5090	5090	5090	5090	0
82	20240926	171900	130246060	5090	5090	5090	5090	0
83	20240926	171800	130246060	5090	5090	5090	5090	0
84	20240926	171700	130246060	5090	5090	5090	5090	0
85	20240926	171600	130246060	5090	5090	5090	5090	0
86	20240926	171500	130246060	5090	5090	5090	5090	0
87	20240926	171400	130246060	5090	5090	5090	5090	0
88	20240926	171300	130246060	5090	5090	5090	5090	0
89	20240926	171200	130246060	5090	5090	5090	5090	0
90	20240926	171100	130246060	5090	5090	5090	5090	0
91	20240926	171000	130246060	5090	5090	5090	5090	0
92	20240926	170900	130246060	5090	5090	5090	5090	1404
93	20240926	170800	130246060	5090	5090	5090	5090	0
94	20240926	170700	130246060	5090	5090	5090	5090	0
95	20240926	170600	130246060	5090	5090	5090	5090	0
96	20240926	170500	130246060	5090	5090	5090	5090	0
97	20240926	170400	130246060	5090	5090	5090	5090	0
98	20240926	170300	130246060	5090	5090	5090	5090	0
99	20240926	170200	130246060	5090	5090	5090	5090	0
100	20240926	170100	130246060	5090	5090	5090	5090	0
101	20240926	170000	130246060	5090	5090	5090	5090	0
102	20240926	165900	130246060	5090	5090	5090	5090	0
103	20240926	165800	130246060	5090	5090	5090	5090	0
104	20240926	165700	130246060	5090	5090	5090	5090	0
105	20240926	165600	130246060	5090	5090	5090	5090	0
106	20240926	165500	130246060	5090	5090	5090	5090	0
107	20240926	165400	130246060	5090	5090	5090	5090	0
108	20240926	165300	130246060	5090	5090	5090	5090	0
109	20240926	165200	130246060	5090	5090	5090	5090	0
110	20240926	165100	130246060	5090	5090	5090	5090	0
111	20240926	165000	130246060	5090	5090	5090	5090	0
112	20240926	164900	130246060	5090	5090	5090	5090	0
113	20240926	164800	130246060	5090	5090	5090	5090	0
114	20240926	164700	130246060	5090	5090	5090	5090	0
115	20240926	164600	130246060	5090	5090	5090	5090	0
116	20240926	164500	130246060	5090	5090	5090	5090	0
117	20240926	164400	130246060	5090	5090	5090	5090	0
118	20240926	164300	130246060	5090	5090	5090	5090	0
119	20240926	164200	130246060	5090	5090	5090	5090	0
120	20240926	164100	130246060	5090	5090	5090	5090	0
121	20240926	164000	130246060	5090	5090	5090	5090	0
122	20240926	163900	130246060	5090	5090	5090	5090	1404
123	20240926	163800	130246060	5090	5090	5090	5090	0
124	20240926	163700	130246060	5090	5090	5090	5090	0
125	20240926	163600	130246060	5090	5090	5090	5090	0
126	20240926	163500	130246060	5090	5090	5090	5090	0
127	20240926	163400	130246060	5090	5090	5090	5090	0
128	20240926	163300	130246060	5090	5090	5090	5090	0
129	20240926	163200	130246060	5090	5090	5090	5090	0
130	20240926	163100	130246060	5090	5090	5090	5090	0
131	20240926	163000	130246060	5090	5090	5090	5090	0
132	20240926	162900	130246060	5090	5090	5090	5090	0
133	20240926	162800	130246060	5090	5090	5090	5090	0
134	20240926	162700	130246060	5090	5090	5090	5090	0
135	20240926	162600	130246060	5090	5090	5090	5090	0
136	20240926	162500	130246060	5090	5090	5090	5090	0
137	20240926	162400	130246060	5090	5090	5090	5090	0
138	20240926	162300	130246060	5090	5090	5090	5090	0
139	20240926	162200	130246060	5090	5090	5090	5090	0
140	20240926	162100	130246060	5090	5090	5090	5090	0
141	20240926	162000	130246060	5090	5090	5090	5090	0
142	20240926	161900	130246060	5090	5090	5090	5090	0
143	20240926	161800	130246060	5090	5090	5090	5090	0
144	20240926	161700	130246060	5090	5090	5090	5090	0
145	20240926	161600	130246060	5090	5090	5090	5090	0
146	20240926	161500	130246060	5090	5090	5090	5090	0
147	20240926	161400	130246060	5090	5090	5090	5090	0
148	20240926	161300	130246060	5090	5090	5090	5090	0
149	20240926	161200	130246060	5090	5090	5090	5090	0
150	20240926	161100	130246060	5090	5090	5090	5090	0
151	20240926	161000	130246060	5090	5090	5090	5090	0
152	20240926	160900	130246060	5090	5090	5090	5090	1404
153	20240926	160800	130246060	5090	5090	5090	5090	0
154	20240926	160700	130246060	5090	5090	5090	5090	0
155	20240926	160600	130246060	5090	5090	5090	5090	0
156	20240926	160500	130246060	5090	5090	5090	5090	0
157	20240926	160400	130246060	5090	5090	5090	5090	0
158	20240926	160300	130246060	5090	5090	5090	5090	0
159	20240926	160200	130246060	5090	5090	5090	5090	0
160	20240926	160100	130246060	5090	5090	5090	5090	0
161	20240926	160000	130246060	5090	5090	5090	5090	0
162	20240926	155900	130246060	5090	5090	5090	5090	0
163	20240926	155800	130246060	5090	5090	5090	5090	0
164	20240926	155700	130246060	5090	5090	5090	5090	0
165	20240926	155600	130246060	5090	5090	5090	5090	0
166	20240926	155500	130246060	5090	5090	5090	5090	0
167	20240926	155400	130246060	5090	5090	5090	5090	0
168	20240926	155300	130246060	5090	5090	5090	5090	0
169	20240926	155200	130246060	5090	5090	5090	5090	0
170	20240926	155100	130246060	5090	5090	5090	5090	0
171	20240926	155000	130246060	5090	5090	5090	5090	0
172	20240926	154900	130246060	5090	5090	5090	5090	0
173	20240926	154800	130246060	5090	5090	5090	5090	0
174	20240926	154700	130246060	5090	5090	5090	5090	0
175	20240926	154600	130246060	5090	5090	5090	5090	0
176	20240926	154500	130246060	5090	5090	5090	5090	0
177	20240926	154400	130246060	5090	5090	5090	5090	0
178	20240926	154300	130246060	5090	5090	5090	5090	0
179	20240926	154200	130246060	5090	5090	5090	5090	0
180	20240926	154100	130246060	5090	5090	5090	5090	0
181	20240926	154000	130246060	5090	5090	5090	5090	0
182	20240926	153900	130246060	5090	5090	5090	5090	1404
183	20240926	153800	130246060	5090	5090	5090	5090	0
184	20240926	153700	130246060	5090	5090	5090	5090	0
185	20240926	153600	130246060	5090	5090	5090	5090	0
186	20240926	153500	130246060	5090	5090	5090	5090	0
187	20240926	153400	130246060	5090	5090	5090	5090	0
188	20240926	153300	130246060	5090	5090	5090	5090	0
189	20240926	153200	130246060	5090	5090	5090	5090	0
190	20240926	153100	130246060	5090	5090	5090	5090	0
191	20240926	153000	130246060	5090	5090	5090	5090	1404
192	20240926	152900	123099700	5070	5070	5070	5070	0
193	20240926	152800	123099700	5070	5070	5070	5070	0
194	20240926	152700	123099700	5070	5070	5070	5070	0
195	20240926	152600	123099700	5070	5070	5070	5070	0
196	20240926	152500	123099700	5070	5070	5070	5070	0
197	20240926	152400	123099700	5070	5070	5070	5070	0
198	20240926	152300	123099700	5070	5070	5070	5070	0
199	20240926	152200	123099700	5070	5070	5070	5070	0
200	20240926	152100	123099700	5070	5070	5070	5070	0
201	20240926	152000	123099700	5070	5070	5070	5070	0
202	20240926	151900	123099700	5070	5070	5070	5070	119
203	20240926	151800	122496370	5070	5070	5070	5070	81
204	20240926	151700	122085700	5070	5070	5070	5070	242
205	20240926	151600	120858760	5080	5080	5080	5080	155
206	20240926	151500	120071360	5080	5080	5080	5080	45
207	20240926	151400	119842760	5080	5080	5080	5080	0
208	20240926	151300	119842760	5080	5080	5080	5080	168
209	20240926	151200	118989320	5080	5080	5080	5080	8
210	20240926	151100	118948680	5080	5080	5080	5080	2
211	20240926	151000	118938520	5070	5070	5070	5070	100
212	20240926	150900	118431520	5070	5070	5070	5070	0
213	20240926	150800	118431520	5070	5070	5070	5070	68
214	20240926	150700	118086760	5070	5070	5070	5070	0
215	20240926	150600	118086760	5070	5070	5070	5070	0
216	20240926	150500	118086760	5070	5070	5070	5070	20
217	20240926	150400	117985360	5070	5070	5070	5070	412
218	20240926	150300	115896520	5070	5070	5070	5070	1
219	20240926	150200	115891450	5070	5070	5070	5070	0
220	20240926	150100	115891450	5070	5070	5070	5070	0
221	20240926	150000	115891450	5070	5080	5080	5070	70
222	20240926	145900	115536350	5080	5080	5080	5080	0
223	20240926	145800	115536350	5080	5080	5080	5080	121
224	20240926	145700	114921670	5080	5080	5080	5080	0
225	20240926	145600	114921670	5080	5080	5080	5080	0
226	20240926	145500	114921670	5080	5080	5080	5080	80
227	20240926	145400	114515270	5070	5070	5070	5070	13
228	20240926	145300	114449360	5080	5080	5080	5080	0
229	20240926	145200	114449360	5080	5080	5080	5080	0
230	20240926	145100	114449360	5080	5080	5080	5080	51
231	20240926	145000	114190280	5080	5080	5080	5080	100
232	20240926	144900	113682280	5080	5070	5080	5070	6
233	20240926	144800	113651850	5070	5070	5070	5070	0
234	20240926	144700	113651850	5070	5070	5070	5070	0
235	20240926	144600	113651850	5070	5070	5070	5070	0
236	20240926	144500	113651850	5070	5070	5070	5070	0
237	20240926	144400	113651850	5070	5070	5070	5070	0
238	20240926	144300	113651850	5070	5070	5070	5070	0
239	20240926	144200	113651850	5070	5070	5070	5070	0
240	20240926	144100	113651850	5070	5070	5070	5070	6
241	20240926	144000	113621430	5070	5070	5070	5070	0
242	20240926	143900	113621430	5070	5070	5070	5070	0
243	20240926	143800	113621430	5070	5070	5070	5070	0
244	20240926	143700	113621430	5070	5070	5070	5070	0
245	20240926	143600	113621430	5070	5070	5070	5070	0
246	20240926	143500	113621430	5070	5070	5070	5070	0
247	20240926	143400	113621430	5070	5070	5070	5070	0
248	20240926	143300	113621430	5070	5070	5070	5070	0
249	20240926	143200	113621430	5070	5060	5070	5060	1050
250	20240926	143100	108307930	5070	5070	5070	5070	0
251	20240926	143000	108307930	5070	5060	5070	5060	130
252	20240926	142900	107649830	5070	5070	5070	5070	0
253	20240926	142800	107649830	5070	5070	5070	5070	0
254	20240926	142700	107649830	5070	5070	5070	5070	535
255	20240926	142600	104937380	5070	5070	5070	5070	0
256	20240926	142500	104937380	5070	5070	5070	5070	0
257	20240926	142400	104937380	5070	5070	5070	5070	0
258	20240926	142300	104937380	5070	5070	5070	5070	0
259	20240926	142200	104937380	5070	5070	5070	5070	0
260	20240926	142100	104937380	5070	5070	5070	5070	0
261	20240926	142000	104937380	5070	5070	5070	5070	0
262	20240926	141900	104937380	5070	5070	5070	5070	50
263	20240926	141800	104683880	5080	5080	5080	5080	0
264	20240926	141700	104683880	5080	5080	5080	5080	408
265	20240926	141600	102611240	5080	5080	5080	5080	0
266	20240926	141500	102611240	5080	5080	5080	5080	0
267	20240926	141400	102611240	5080	5080	5080	5080	0
268	20240926	141300	102611240	5080	5080	5080	5080	0
269	20240926	141200	102611240	5080	5080	5080	5080	82
270	20240926	141100	102194680	5090	5090	5090	5090	0
271	20240926	141000	102194680	5090	5090	5090	5090	0
272	20240926	140900	102194680	5090	5090	5090	5090	0
273	20240926	140800	102194680	5090	5090	5090	5090	0
274	20240926	140700	102194680	5090	5090	5090	5080	358
275	20240926	140600	100373180	5080	5080	5080	5080	0
276	20240926	140500	100373180	5080	5080	5080	5080	0
277	20240926	140400	100373180	5080	5080	5080	5080	0
278	20240926	140300	100373180	5080	5080	5080	5080	0
279	20240926	140200	100373180	5080	5080	5080	5080	0
280	20240926	140100	100373180	5080	5080	5080	5080	678
281	20240926	140000	96928940	5080	5080	5080	5080	35
282	20240926	135900	96751140	5080	5080	5080	5080	207
283	20240926	135800	95699580	5070	5070	5070	5070	20
284	20240926	135700	95598180	5070	5070	5070	5070	1
285	20240926	135600	95593110	5080	5080	5080	5080	0
286	20240926	135500	95593110	5080	5080	5080	5080	190
287	20240926	135400	94627910	5070	5070	5070	5070	7
288	20240926	135300	94592420	5080	5080	5080	5080	0
289	20240926	135200	94592420	5080	5080	5080	5080	200
290	20240926	135100	93576420	5060	5060	5060	5060	0
291	20240926	135000	93576420	5060	5060	5060	5060	0
292	20240926	134900	93576420	5060	5060	5060	5060	0
293	20240926	134800	93576420	5060	5060	5060	5060	1
294	20240926	134700	93571360	5060	5060	5060	5060	97
295	20240926	134600	93080540	5060	5060	5060	5060	400
296	20240926	134500	91056540	5070	5070	5070	5070	0
297	20240926	134400	91056540	5070	5070	5070	5070	264
298	20240926	134300	89718060	5070	5070	5070	5070	0
299	20240926	134200	89718060	5070	5070	5070	5070	1
300	20240926	134100	89712990	5050	5050	5050	5050	0
301	20240926	134000	89712990	5050	5050	5050	5050	0
302	20240926	133900	89712990	5050	5050	5050	5050	200
303	20240926	133800	88702990	5060	5060	5060	5060	0
304	20240926	133700	88702990	5060	5060	5060	5060	17
305	20240926	133600	88616970	5060	5060	5060	5060	100
306	20240926	133500	88110970	5070	5070	5070	5070	0
307	20240926	133400	88110970	5070	5070	5070	5070	220
308	20240926	133300	86995570	5070	5070	5070	5070	0
309	20240926	133200	86995570	5070	5050	5070	5050	36
310	20240926	133100	86813410	5050	5050	5050	5050	0
311	20240926	133000	86813410	5050	5050	5050	5050	0
312	20240926	132900	86813410	5050	5050	5050	5050	0
313	20240926	132800	86813410	5050	5050	5050	5050	0
314	20240926	132700	86813410	5050	5050	5050	5050	50
315	20240926	132600	86560910	5050	5050	5050	5050	406
316	20240926	132500	84510610	5060	5060	5060	5060	0
317	20240926	132400	84510610	5060	5060	5060	5060	0
318	20240926	132300	84510610	5060	5060	5060	5060	20
319	20240926	132200	84409410	5060	5060	5060	5060	0
320	20240926	132100	84409410	5060	5060	5060	5060	121
321	20240926	132000	83797150	5060	5060	5060	5060	100
322	20240926	131900	83291150	5060	5060	5060	5060	31
323	20240926	131800	83134290	5050	5050	5050	5050	0
324	20240926	131700	83134290	5050	5050	5050	5050	0
325	20240926	131600	83134290	5050	5050	5050	5050	0
326	20240926	131500	83134290	5050	5050	5050	5050	0
327	20240926	131400	83134290	5050	5050	5050	5050	0
328	20240926	131300	83134290	5050	5050	5050	5050	0
329	20240926	131200	83134290	5050	5050	5050	5050	0
330	20240926	131100	83134290	5050	5050	5050	5050	0
331	20240926	131000	83134290	5050	5050	5050	5050	0
332	20240926	130900	83134290	5050	5050	5050	5050	0
333	20240926	130800	83134290	5050	5050	5050	5050	0
334	20240926	130700	83134290	5050	5050	5050	5050	0
335	20240926	130600	83134290	5050	5050	5050	5050	0
336	20240926	130500	83134290	5050	5050	5050	5050	137
337	20240926	130400	82442440	5060	5060	5060	5060	0
338	20240926	130300	82442440	5060	5060	5060	5060	0
339	20240926	130200	82442440	5060	5060	5060	5060	0
340	20240926	130100	82442440	5060	5060	5060	5060	329
341	20240926	130000	80777700	5060	5060	5060	5060	283
342	20240926	125900	79345720	5060	5060	5060	5060	20
343	20240926	125800	79244520	5060	5060	5060	5060	20
344	20240926	125700	79143320	5060	5060	5060	5060	10
345	20240926	125600	79092720	5060	5060	5060	5060	20
346	20240926	125500	78991520	5060	5060	5060	5060	0
347	20240926	125400	78991520	5060	5060	5060	5060	150
348	20240926	125300	78232520	5060	5060	5060	5060	10
349	20240926	125200	78181920	5060	5060	5060	5060	0
350	20240926	125100	78181920	5060	5060	5060	5060	0
351	20240926	125000	78181920	5060	5060	5060	5060	0
352	20240926	124900	78181920	5060	5060	5060	5060	0
353	20240926	124800	78181920	5060	5060	5060	5060	200
354	20240926	124700	77169920	5060	5060	5060	5060	0
355	20240926	124600	77169920	5060	5060	5060	5060	10
356	20240926	124500	77119320	5060	5060	5060	5060	0
357	20240926	124400	77119320	5060	5060	5060	5060	1
358	20240926	124300	77114260	5060	5060	5060	5060	0
359	20240926	124200	77114260	5060	5060	5060	5060	10
360	20240926	124100	77063660	5050	5050	5050	5050	44
361	20240926	124000	76841460	5040	5040	5040	5040	0
362	20240926	123900	76841460	5040	5040	5040	5040	0
363	20240926	123800	76841460	5040	5050	5050	5040	303
364	20240926	123700	75314310	5050	5050	5050	5050	277
365	20240926	123600	73915460	5060	5060	5060	5060	0
366	20240926	123500	73915460	5060	5060	5060	5060	0
367	20240926	123400	73915460	5060	5060	5060	5060	0
368	20240926	123300	73915460	5060	5060	5060	5060	0
369	20240926	123200	73915460	5060	5060	5060	5060	0
370	20240926	123100	73915460	5060	5060	5060	5060	0
371	20240926	123000	73915460	5060	5060	5060	5060	0
372	20240926	122900	73915460	5060	5060	5060	5060	1
373	20240926	122800	73910400	5050	5050	5050	5050	288
374	20240926	122700	72456000	5060	5060	5060	5060	0
375	20240926	122600	72456000	5060	5060	5060	5060	0
376	20240926	122500	72456000	5060	5060	5060	5060	10
377	20240926	122400	72405400	5050	5050	5050	5050	0
378	20240926	122300	72405400	5050	5050	5050	5050	26
379	20240926	122200	72274100	5060	5060	5060	5060	0
380	20240926	122100	72274100	5060	5060	5060	5060	0
381	20240926	122000	72274100	5060	5060	5060	5060	0
382	20240926	121900	72274100	5060	5060	5060	5060	0
383	20240926	121800	72274100	5060	5060	5060	5060	0
384	20240926	121700	72274100	5060	5060	5060	5060	4
385	20240926	121600	72253860	5050	5050	5050	5050	0
386	20240926	121500	72253860	5050	5050	5050	5050	8
387	20240926	121400	72213460	5050	5050	5050	5050	308
388	20240926	121300	70658060	5050	5050	5050	5050	320
389	20240926	121200	69042060	5050	5050	5050	5050	81
390	20240926	121100	68633010	5040	5040	5040	5040	1
391	20240926	121000	68627970	5050	5050	5050	5050	100
392	20240926	120900	68122970	5040	5040	5040	5040	0
393	20240926	120800	68122970	5040	5040	5040	5040	0
394	20240926	120700	68122970	5040	5040	5040	5040	0
395	20240926	120600	68122970	5040	5050	5050	5040	146
396	20240926	120500	67385930	5040	5040	5040	5040	0
397	20240926	120400	67385930	5040	5040	5040	5040	228
398	20240926	120300	66236810	5050	5050	5050	5050	0
399	20240926	120200	66236810	5050	5050	5050	5050	419
400	20240926	120100	64120860	5050	5050	5050	5050	0
401	20240926	120000	64120860	5050	5050	5050	5050	0
402	20240926	115900	64120860	5050	5050	5050	5050	0
403	20240926	115800	64120860	5050	5050	5050	5050	4
404	20240926	115700	64100660	5060	5060	5060	5060	0
405	20240926	115600	64100660	5060	5060	5060	5060	2
406	20240926	115500	64090540	5050	5050	5050	5050	1
407	20240926	115400	64085490	5060	5060	5060	5060	3
408	20240926	115300	64070310	5060	5060	5060	5060	0
409	20240926	115200	64070310	5060	5060	5060	5060	2
410	20240926	115100	64060190	5060	5060	5060	5060	0
411	20240926	115000	64060190	5060	5060	5060	5060	0
412	20240926	114900	64060190	5060	5060	5060	5060	0
413	20240926	114800	64060190	5060	5060	5060	5060	0
414	20240926	114700	64060190	5060	5060	5060	5060	0
415	20240926	114600	64060190	5060	5060	5060	5060	0
416	20240926	114500	64060190	5060	5060	5060	5060	0
417	20240926	114400	64060190	5060	5060	5060	5060	0
418	20240926	114300	64060190	5060	5060	5060	5060	0
419	20240926	114200	64060190	5060	5060	5060	5060	0
420	20240926	114100	64060190	5060	5060	5060	5060	130
421	20240926	114000	63402390	5060	5060	5060	5060	0
422	20240926	113900	63402390	5060	5060	5060	5060	0
423	20240926	113800	63402390	5060	5060	5060	5060	0
424	20240926	113700	63402390	5060	5060	5060	5060	0
425	20240926	113600	63402390	5060	5060	5060	5060	0
426	20240926	113500	63402390	5060	5060	5060	5060	0
427	20240926	113400	63402390	5060	5060	5060	5060	0
428	20240926	113300	63402390	5060	5060	5060	5060	130
429	20240926	113200	62744590	5060	5060	5060	5060	0
430	20240926	113100	62744590	5060	5060	5060	5060	2
431	20240926	113000	62734470	5060	5060	5060	5060	160
432	20240926	112900	61924870	5050	5050	5050	5050	0
433	20240926	112800	61924870	5050	5050	5050	5050	0
434	20240926	112700	61924870	5050	5050	5050	5050	0
435	20240926	112600	61924870	5050	5050	5050	5050	0
436	20240926	112500	61924870	5050	5050	5050	5050	0
437	20240926	112400	61924870	5050	5050	5050	5050	0
438	20240926	112300	61924870	5050	5060	5060	5050	164
439	20240926	112200	61096570	5060	5060	5060	5060	0
440	20240926	112100	61096570	5060	5060	5060	5060	0
441	20240926	112000	61096570	5060	5060	5060	5060	100
442	20240926	111900	60590570	5060	5060	5060	5060	30
443	20240926	111800	60438770	5060	5060	5060	5060	5
444	20240926	111700	60413470	5060	5060	5060	5060	50
445	20240926	111600	60160470	5060	5060	5060	5060	1
446	20240926	111500	60155410	5050	5050	5050	5050	37
447	20240926	111400	59968560	5050	5050	5050	5050	5
448	20240926	111300	59943310	5050	5050	5050	5050	0
449	20240926	111200	59943310	5050	5050	5050	5050	0
450	20240926	111100	59943310	5050	5050	5050	5050	210
451	20240926	111000	58882810	5050	5050	5050	5050	10
452	20240926	110900	58832310	5040	5040	5040	5040	23
453	20240926	110800	58716390	5040	5040	5040	5040	0
454	20240926	110700	58716390	5040	5040	5040	5040	0
455	20240926	110600	58716390	5040	5040	5040	5040	15
456	20240926	110500	58640790	5050	5050	5050	5050	4
457	20240926	110400	58620590	5020	5020	5020	5020	0
458	20240926	110300	58620590	5020	5020	5020	5020	100
459	20240926	110200	58118590	5020	5020	5020	5020	0
460	20240926	110100	58118590	5020	5020	5020	5020	0
461	20240926	110000	58118590	5020	5030	5030	5020	1146
462	20240926	105900	52358990	5030	5030	5030	5030	0
463	20240926	105800	52358990	5030	5040	5040	5030	200
464	20240926	105700	51352840	5030	5030	5030	5030	0
465	20240926	105600	51352840	5030	5030	5030	5030	0
466	20240926	105500	51352840	5030	5030	5030	5030	1
467	20240926	105400	51347810	5040	5040	5040	5040	0
468	20240926	105300	51347810	5040	5040	5040	5040	0
469	20240926	105200	51347810	5040	5040	5040	5040	0
470	20240926	105100	51347810	5040	5040	5040	5040	0
471	20240926	105000	51347810	5040	5040	5040	5040	40
472	20240926	104900	51146210	5040	5040	5040	5040	0
473	20240926	104800	51146210	5040	5040	5040	5040	0
474	20240926	104700	51146210	5040	5040	5040	5040	86
475	20240926	104600	50712770	5060	5060	5060	5060	0
476	20240926	104500	50712770	5060	5060	5060	5060	0
477	20240926	104400	50712770	5060	5060	5060	5060	0
478	20240926	104300	50712770	5060	5060	5060	5060	0
479	20240926	104200	50712770	5060	5060	5060	5060	0
480	20240926	104100	50712770	5060	5060	5060	5060	0
481	20240926	104000	50712770	5060	5060	5060	5060	2
482	20240926	103900	50702650	5030	5030	5030	5030	285
483	20240926	103800	49269100	5030	5040	5040	5030	150
484	20240926	103700	48514100	5060	5060	5060	5060	0
485	20240926	103600	48514100	5060	5060	5060	5060	3
486	20240926	103500	48498920	5040	5040	5040	5030	498
487	20240926	103400	45992020	5050	5050	5050	5050	0
488	20240926	103300	45992020	5050	5050	5050	5050	401
489	20240926	103200	43966970	5050	5050	5050	5050	0
490	20240926	103100	43966970	5050	5050	5050	5050	0
491	20240926	103000	43966970	5050	5050	5050	5050	132
492	20240926	102900	43300370	5050	5050	5050	5050	0
493	20240926	102800	43300370	5050	5050	5050	5050	0
494	20240926	102700	43300370	5050	5050	5050	5050	0
495	20240926	102600	43300370	5050	5050	5050	5050	0
496	20240926	102500	43300370	5050	5050	5050	5050	0
497	20240926	102400	43300370	5050	5050	5050	5050	0
498	20240926	102300	43300370	5050	5050	5050	5050	74
499	20240926	102200	42926670	5030	5030	5030	5030	1
500	20240926	102100	42921640	5030	5030	5030	5030	0
501	20240926	102000	42921640	5030	5030	5030	5030	0
502	20240926	101900	42921640	5030	5030	5030	5030	0
503	20240926	101800	42921640	5030	5030	5030	5030	0
504	20240926	101700	42921640	5030	5030	5030	5030	0
505	20240926	101600	42921640	5030	5050	5050	5030	21
506	20240926	101500	42815790	5050	5050	5050	5050	0
507	20240926	101400	42815790	5050	5050	5050	5050	0
508	20240926	101300	42815790	5050	5050	5050	5050	0
509	20240926	101200	42815790	5050	5050	5050	5050	0
510	20240926	101100	42815790	5050	5050	5050	5050	0
511	20240926	101000	42815790	5050	5040	5050	5040	500
512	20240926	100900	40290850	5040	5040	5040	5040	117
513	20240926	100800	39701170	5020	5020	5020	5020	1
514	20240926	100700	39696150	5050	5050	5050	5050	0
515	20240926	100600	39696150	5050	5050	5050	5050	1
516	20240926	100500	39691100	5050	5050	5050	5050	0
517	20240926	100400	39691100	5050	5050	5050	5050	2
518	20240926	100300	39681000	5030	5030	5030	5030	53
519	20240926	100200	39414410	5050	5050	5050	5050	0
520	20240926	100100	39414410	5050	5050	5050	5050	0
521	20240926	100000	39414410	5050	5050	5050	5050	0
522	20240926	095900	39414410	5050	5050	5050	5050	0
523	20240926	095800	39414410	5050	5050	5050	5050	0
524	20240926	095700	39414410	5050	5050	5050	5050	40
525	20240926	095600	39212410	5050	5050	5050	5050	0
526	20240926	095500	39212410	5050	5050	5050	5050	50
527	20240926	095400	38959910	5030	5030	5030	5030	9
528	20240926	095300	38914640	5030	5050	5050	5030	935
529	20240926	095200	34201190	5030	5050	5050	5030	434
530	20240926	095100	32009790	5050	5030	5050	5030	20
531	20240926	095000	31908810	5030	5030	5030	5030	5
532	20240926	094900	31883660	5020	5020	5020	5020	0
533	20240926	094800	31883660	5020	5030	5030	5020	196
534	20240926	094700	30898880	5030	5030	5030	5030	0
535	20240926	094600	30898880	5030	5030	5030	5030	0
536	20240926	094500	30898880	5030	5030	5030	5030	0
537	20240926	094400	30898880	5030	5030	5030	5030	0
538	20240926	094300	30898880	5030	5030	5030	5030	1
539	20240926	094200	30893850	5050	5050	5050	5050	0
540	20240926	094100	30893850	5050	5050	5050	5050	0
541	20240926	094000	30893850	5050	5050	5050	5050	0
542	20240926	093900	30893850	5050	5050	5050	5050	0
543	20240926	093800	30893850	5050	5040	5050	5040	4
544	20240926	093700	30873660	5040	5040	5040	5040	0
545	20240926	093600	30873660	5040	5040	5040	5040	0
546	20240926	093500	30873660	5040	5040	5040	5040	0
547	20240926	093400	30873660	5040	5050	5050	5040	18
548	20240926	093300	30782910	5050	5050	5050	5050	1
549	20240926	093200	30777860	5030	5030	5030	5030	1
550	20240926	093100	30772830	5030	5040	5040	5030	222
551	20240926	093000	29656150	5040	5050	5050	5040	90
552	20240926	092900	29201750	5040	5030	5040	5030	21
553	20240926	092800	29095920	5040	5040	5040	5040	1
554	20240926	092700	29090880	5040	5050	5050	5040	138
555	20240926	092600	28394950	5050	5050	5050	5050	0
556	20240926	092500	28394950	5050	5050	5050	5050	0
557	20240926	092400	28394950	5050	5080	5080	5050	201
558	20240926	092300	27379870	5040	5080	5080	5040	104
559	20240926	092200	26851710	5040	5080	5080	5040	22
560	20240926	092100	26740650	5090	5080	5090	5080	82
561	20240926	092000	26324080	5080	5080	5080	5080	0
562	20240926	091900	26324080	5080	5080	5080	5080	0
563	20240926	091800	26324080	5080	5060	5080	5060	108
564	20240926	091700	25776320	5050	5050	5050	5050	1785
565	20240926	091600	16762070	5050	5050	5050	5050	199
566	20240926	091500	15757120	5030	5030	5030	5030	51
567	20240926	091400	15500590	5030	5030	5030	5030	0
568	20240926	091300	15500590	5030	5030	5030	5030	1232
569	20240926	091200	9303630	5030	5030	5030	5030	28
570	20240926	091100	9162790	5030	5030	5030	5030	0
571	20240926	091000	9162790	5030	5030	5030	5030	0
572	20240926	090900	9162790	5030	5030	5030	5030	0
573	20240926	090800	9162790	5030	5030	5030	5030	35
574	20240926	090700	8986740	5020	5020	5020	5020	100
575	20240926	090600	8484740	5020	5020	5020	5020	0
576	20240926	090500	8484740	5020	5030	5030	5020	1377
577	20240926	090400	1560050	5050	5050	5050	5050	0
578	20240926	090300	1560050	5050	5050	5050	5050	0
579	20240926	090200	1560050	5050	5050	5050	5050	0
580	20240926	090100	1560050	5050	5050	5050	5050	0
581	20240926	090000	1560050	5050	5050	5050	5040	309