KissMeData/003010/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183900	157508470	5060	5060	5060	5060	276
3	20240927	183800	157508470	5060	5060	5060	5060	0
4	20240927	183700	157508470	5060	5060	5060	5060	0
5	20240927	183600	157508470	5060	5060	5060	5060	0
6	20240927	183500	157508470	5060	5060	5060	5060	0
7	20240927	183400	157508470	5060	5060	5060	5060	0
8	20240927	183300	157508470	5060	5060	5060	5060	0
9	20240927	183200	157508470	5060	5060	5060	5060	0
10	20240927	183100	157508470	5060	5060	5060	5060	0
11	20240927	183000	157508470	5060	5060	5060	5060	0
12	20240927	182900	157508470	5060	5060	5060	5060	0
13	20240927	182800	157508470	5060	5060	5060	5060	0
14	20240927	182700	157508470	5060	5060	5060	5060	0
15	20240927	182600	157508470	5060	5060	5060	5060	0
16	20240927	182500	157508470	5060	5060	5060	5060	0
17	20240927	182400	157508470	5060	5060	5060	5060	0
18	20240927	182300	157508470	5060	5060	5060	5060	0
19	20240927	182200	157508470	5060	5060	5060	5060	0
20	20240927	182100	157508470	5060	5060	5060	5060	0
21	20240927	182000	157508470	5060	5060	5060	5060	0
22	20240927	181900	157508470	5060	5060	5060	5060	0
23	20240927	181800	157508470	5060	5060	5060	5060	0
24	20240927	181700	157508470	5060	5060	5060	5060	0
25	20240927	181600	157508470	5060	5060	5060	5060	0
26	20240927	181500	157508470	5060	5060	5060	5060	0
27	20240927	181400	157508470	5060	5060	5060	5060	0
28	20240927	181300	157508470	5060	5060	5060	5060	0
29	20240927	181200	157508470	5060	5060	5060	5060	0
30	20240927	181100	157508470	5060	5060	5060	5060	0
31	20240927	181000	157508470	5060	5060	5060	5060	0
32	20240927	180900	157508470	5060	5060	5060	5060	276
33	20240927	180800	157508470	5060	5060	5060	5060	0
34	20240927	180700	157508470	5060	5060	5060	5060	0
35	20240927	180600	157508470	5060	5060	5060	5060	0
36	20240927	180500	157508470	5060	5060	5060	5060	0
37	20240927	180400	157508470	5060	5060	5060	5060	0
38	20240927	180300	157508470	5060	5060	5060	5060	0
39	20240927	180200	157508470	5060	5060	5060	5060	0
40	20240927	180100	157508470	5060	5060	5060	5060	0
41	20240927	180000	157508470	5060	5060	5060	5060	0
42	20240927	175900	157508470	5060	5060	5060	5060	0
43	20240927	175800	157508470	5060	5060	5060	5060	0
44	20240927	175700	157508470	5060	5060	5060	5060	0
45	20240927	175600	157508470	5060	5060	5060	5060	0
46	20240927	175500	157508470	5060	5060	5060	5060	0
47	20240927	175400	157508470	5060	5060	5060	5060	0
48	20240927	175300	157508470	5060	5060	5060	5060	0
49	20240927	175200	157508470	5060	5060	5060	5060	0
50	20240927	175100	157508470	5060	5060	5060	5060	0
51	20240927	175000	157508470	5060	5060	5060	5060	0
52	20240927	174900	157508470	5060	5060	5060	5060	0
53	20240927	174800	157508470	5060	5060	5060	5060	0
54	20240927	174700	157508470	5060	5060	5060	5060	0
55	20240927	174600	157508470	5060	5060	5060	5060	0
56	20240927	174500	157508470	5060	5060	5060	5060	0
57	20240927	174400	157508470	5060	5060	5060	5060	0
58	20240927	174300	157508470	5060	5060	5060	5060	0
59	20240927	174200	157508470	5060	5060	5060	5060	0
60	20240927	174100	157508470	5060	5060	5060	5060	0
61	20240927	174000	157508470	5060	5060	5060	5060	0
62	20240927	173900	157508470	5060	5060	5060	5060	276
63	20240927	173800	157508470	5060	5060	5060	5060	0
64	20240927	173700	157508470	5060	5060	5060	5060	0
65	20240927	173600	157508470	5060	5060	5060	5060	0
66	20240927	173500	157508470	5060	5060	5060	5060	0
67	20240927	173400	157508470	5060	5060	5060	5060	0
68	20240927	173300	157508470	5060	5060	5060	5060	0
69	20240927	173200	157508470	5060	5060	5060	5060	0
70	20240927	173100	157508470	5060	5060	5060	5060	0
71	20240927	173000	157508470	5060	5060	5060	5060	0
72	20240927	172900	157508470	5060	5060	5060	5060	0
73	20240927	172800	157508470	5060	5060	5060	5060	0
74	20240927	172700	157508470	5060	5060	5060	5060	0
75	20240927	172600	157508470	5060	5060	5060	5060	0
76	20240927	172500	157508470	5060	5060	5060	5060	0
77	20240927	172400	157508470	5060	5060	5060	5060	0
78	20240927	172300	157508470	5060	5060	5060	5060	0
79	20240927	172200	157508470	5060	5060	5060	5060	0
80	20240927	172100	157508470	5060	5060	5060	5060	0
81	20240927	172000	157508470	5060	5060	5060	5060	0
82	20240927	171900	157508470	5060	5060	5060	5060	0
83	20240927	171800	157508470	5060	5060	5060	5060	0
84	20240927	171700	157508470	5060	5060	5060	5060	0
85	20240927	171600	157508470	5060	5060	5060	5060	0
86	20240927	171500	157508470	5060	5060	5060	5060	0
87	20240927	171400	157508470	5060	5060	5060	5060	0
88	20240927	171300	157508470	5060	5060	5060	5060	0
89	20240927	171200	157508470	5060	5060	5060	5060	0
90	20240927	171100	157508470	5060	5060	5060	5060	0
91	20240927	171000	157508470	5060	5060	5060	5060	0
92	20240927	170900	157508470	5060	5060	5060	5060	276
93	20240927	170800	157508470	5060	5060	5060	5060	0
94	20240927	170700	157508470	5060	5060	5060	5060	0
95	20240927	170600	157508470	5060	5060	5060	5060	0
96	20240927	170500	157508470	5060	5060	5060	5060	0
97	20240927	170400	157508470	5060	5060	5060	5060	0
98	20240927	170300	157508470	5060	5060	5060	5060	0
99	20240927	170200	157508470	5060	5060	5060	5060	0
100	20240927	170100	157508470	5060	5060	5060	5060	0
101	20240927	170000	157508470	5060	5060	5060	5060	0
102	20240927	165900	157508470	5060	5060	5060	5060	0
103	20240927	165800	157508470	5060	5060	5060	5060	0
104	20240927	165700	157508470	5060	5060	5060	5060	0
105	20240927	165600	157508470	5060	5060	5060	5060	0
106	20240927	165500	157508470	5060	5060	5060	5060	0
107	20240927	165400	157508470	5060	5060	5060	5060	0
108	20240927	165300	157508470	5060	5060	5060	5060	0
109	20240927	165200	157508470	5060	5060	5060	5060	0
110	20240927	165100	157508470	5060	5060	5060	5060	0
111	20240927	165000	157508470	5060	5060	5060	5060	0
112	20240927	164900	157508470	5060	5060	5060	5060	0
113	20240927	164800	157508470	5060	5060	5060	5060	0
114	20240927	164700	157508470	5060	5060	5060	5060	0
115	20240927	164600	157508470	5060	5060	5060	5060	0
116	20240927	164500	157508470	5060	5060	5060	5060	0
117	20240927	164400	157508470	5060	5060	5060	5060	0
118	20240927	164300	157508470	5060	5060	5060	5060	0
119	20240927	164200	157508470	5060	5060	5060	5060	0
120	20240927	164100	157508470	5060	5060	5060	5060	0
121	20240927	164000	157508470	5060	5060	5060	5060	0
122	20240927	163900	157508470	5060	5060	5060	5060	276
123	20240927	163800	157508470	5060	5060	5060	5060	0
124	20240927	163700	157508470	5060	5060	5060	5060	0
125	20240927	163600	157508470	5060	5060	5060	5060	0
126	20240927	163500	157508470	5060	5060	5060	5060	0
127	20240927	163400	157508470	5060	5060	5060	5060	0
128	20240927	163300	157508470	5060	5060	5060	5060	0
129	20240927	163200	157508470	5060	5060	5060	5060	0
130	20240927	163100	157508470	5060	5060	5060	5060	0
131	20240927	163000	157508470	5060	5060	5060	5060	0
132	20240927	162900	157508470	5060	5060	5060	5060	0
133	20240927	162800	157508470	5060	5060	5060	5060	0
134	20240927	162700	157508470	5060	5060	5060	5060	0
135	20240927	162600	157508470	5060	5060	5060	5060	0
136	20240927	162500	157508470	5060	5060	5060	5060	0
137	20240927	162400	157508470	5060	5060	5060	5060	0
138	20240927	162300	157508470	5060	5060	5060	5060	0
139	20240927	162200	157508470	5060	5060	5060	5060	0
140	20240927	162100	157508470	5060	5060	5060	5060	0
141	20240927	162000	157508470	5060	5060	5060	5060	0
142	20240927	161900	157508470	5060	5060	5060	5060	0
143	20240927	161800	157508470	5060	5060	5060	5060	0
144	20240927	161700	157508470	5060	5060	5060	5060	0
145	20240927	161600	157508470	5060	5060	5060	5060	0
146	20240927	161500	157508470	5060	5060	5060	5060	0
147	20240927	161400	157508470	5060	5060	5060	5060	0
148	20240927	161300	157508470	5060	5060	5060	5060	0
149	20240927	161200	157508470	5060	5060	5060	5060	0
150	20240927	161100	157508470	5060	5060	5060	5060	0
151	20240927	161000	157508470	5060	5060	5060	5060	0
152	20240927	160900	157508470	5060	5060	5060	5060	276
153	20240927	160800	157508470	5060	5060	5060	5060	0
154	20240927	160700	157508470	5060	5060	5060	5060	0
155	20240927	160600	157508470	5060	5060	5060	5060	0
156	20240927	160500	157508470	5060	5060	5060	5060	0
157	20240927	160400	157508470	5060	5060	5060	5060	0
158	20240927	160300	157508470	5060	5060	5060	5060	0
159	20240927	160200	157508470	5060	5060	5060	5060	0
160	20240927	160100	157508470	5060	5060	5060	5060	0
161	20240927	160000	157508470	5060	5060	5060	5060	0
162	20240927	155900	157508470	5060	5060	5060	5060	0
163	20240927	155800	157508470	5060	5060	5060	5060	0
164	20240927	155700	157508470	5060	5060	5060	5060	0
165	20240927	155600	157508470	5060	5060	5060	5060	0
166	20240927	155500	157508470	5060	5060	5060	5060	0
167	20240927	155400	157508470	5060	5060	5060	5060	0
168	20240927	155300	157508470	5060	5060	5060	5060	0
169	20240927	155200	157508470	5060	5060	5060	5060	0
170	20240927	155100	157508470	5060	5060	5060	5060	0
171	20240927	155000	157508470	5060	5060	5060	5060	0
172	20240927	154900	157508470	5060	5060	5060	5060	0
173	20240927	154800	157508470	5060	5060	5060	5060	0
174	20240927	154700	157508470	5060	5060	5060	5060	0
175	20240927	154600	157508470	5060	5060	5060	5060	0
176	20240927	154500	157508470	5060	5060	5060	5060	0
177	20240927	154400	157508470	5060	5060	5060	5060	0
178	20240927	154300	157508470	5060	5060	5060	5060	0
179	20240927	154200	157508470	5060	5060	5060	5060	0
180	20240927	154100	157508470	5060	5060	5060	5060	0
181	20240927	154000	157508470	5060	5060	5060	5060	0
182	20240927	153900	157508470	5060	5060	5060	5060	276
183	20240927	153800	157508470	5060	5060	5060	5060	0
184	20240927	153700	157508470	5060	5060	5060	5060	0
185	20240927	153600	157508470	5060	5060	5060	5060	0
186	20240927	153500	157508470	5060	5060	5060	5060	0
187	20240927	153400	157508470	5060	5060	5060	5060	0
188	20240927	153300	157508470	5060	5060	5060	5060	0
189	20240927	153200	157508470	5060	5060	5060	5060	0
190	20240927	153100	157508470	5060	5060	5060	5060	0
191	20240927	153000	157508470	5060	5060	5060	5060	276
192	20240927	152900	156111910	5060	5060	5060	5060	0
193	20240927	152800	156111910	5060	5060	5060	5060	0
194	20240927	152700	156111910	5060	5060	5060	5060	0
195	20240927	152600	156111910	5060	5060	5060	5060	0
196	20240927	152500	156111910	5060	5060	5060	5060	0
197	20240927	152400	156111910	5060	5060	5060	5060	0
198	20240927	152300	156111910	5060	5060	5060	5060	0
199	20240927	152200	156111910	5060	5060	5060	5060	0
200	20240927	152100	156111910	5060	5060	5060	5060	0
201	20240927	152000	156111910	5060	5060	5060	5060	0
202	20240927	151900	156111910	5060	5060	5060	5060	29
203	20240927	151800	155965170	5040	5040	5040	5040	0
204	20240927	151700	155965170	5040	5040	5040	5040	250
205	20240927	151600	154705170	5040	5040	5040	5040	0
206	20240927	151500	154705170	5040	5050	5050	5040	1400
207	20240927	151400	147646920	5050	5050	5050	5050	0
208	20240927	151300	147646920	5050	5050	5050	5050	1
209	20240927	151200	147641870	5050	5050	5050	5050	0
210	20240927	151100	147641870	5050	5050	5050	5050	0
211	20240927	151000	147641870	5050	5050	5050	5050	0
212	20240927	150900	147641870	5050	5050	5050	5050	9
213	20240927	150800	147596420	5060	5060	5060	5060	73
214	20240927	150700	147227040	5050	5050	5050	5050	0
215	20240927	150600	147227040	5050	5050	5050	5050	0
216	20240927	150500	147227040	5050	5050	5050	5050	0
217	20240927	150400	147227040	5050	5050	5050	5050	0
218	20240927	150300	147227040	5050	5050	5050	5050	0
219	20240927	150200	147227040	5050	5050	5050	5050	0
220	20240927	150100	147227040	5050	5050	5050	5050	2
221	20240927	150000	147216940	5050	5050	5050	5050	0
222	20240927	145900	147216940	5050	5050	5050	5050	0
223	20240927	145800	147216940	5050	5050	5050	5050	0
224	20240927	145700	147216940	5050	5050	5050	5050	0
225	20240927	145600	147216940	5050	5050	5050	5050	3484
226	20240927	145500	129622740	5060	5060	5060	5060	0
227	20240927	145400	129622740	5060	5060	5060	5060	0
228	20240927	145300	129622740	5060	5060	5060	5060	14
229	20240927	145200	129551900	5050	5050	5050	5050	0
230	20240927	145100	129551900	5050	5050	5050	5050	0
231	20240927	145000	129551900	5050	5060	5060	5050	40
232	20240927	144900	129349600	5050	5050	5050	5050	0
233	20240927	144800	129349600	5050	5050	5050	5050	30
234	20240927	144700	129198100	5060	5060	5060	5060	0
235	20240927	144600	129198100	5060	5060	5060	5060	0
236	20240927	144500	129198100	5060	5060	5060	5060	300
237	20240927	144400	127680100	5060	5060	5060	5060	0
238	20240927	144300	127680100	5060	5060	5060	5060	0
239	20240927	144200	127680100	5060	5060	5060	5060	0
240	20240927	144100	127680100	5060	5060	5060	5060	0
241	20240927	144000	127680100	5060	5060	5060	5060	0
242	20240927	143900	127680100	5060	5060	5060	5060	65
243	20240927	143800	127351200	5070	5070	5070	5070	0
244	20240927	143700	127351200	5070	5070	5070	5070	0
245	20240927	143600	127351200	5070	5070	5070	5070	0
246	20240927	143500	127351200	5070	5080	5080	5070	7
247	20240927	143400	127315650	5080	5080	5080	5080	0
248	20240927	143300	127315650	5080	5080	5080	5080	0
249	20240927	143200	127315650	5080	5080	5080	5080	0
250	20240927	143100	127315650	5080	5080	5080	5080	20
251	20240927	143000	127214050	5070	5070	5070	5070	0
252	20240927	142900	127214050	5070	5070	5070	5070	1
253	20240927	142800	127208980	5070	5070	5070	5070	0
254	20240927	142700	127208980	5070	5070	5070	5070	0
255	20240927	142600	127208980	5070	5070	5070	5070	0
256	20240927	142500	127208980	5070	5070	5070	5070	0
257	20240927	142400	127208980	5070	5070	5070	5070	0
258	20240927	142300	127208980	5070	5070	5070	5070	13
259	20240927	142200	127143070	5070	5070	5070	5070	0
260	20240927	142100	127143070	5070	5070	5070	5070	0
261	20240927	142000	127143070	5070	5070	5070	5070	0
262	20240927	141900	127143070	5070	5070	5070	5070	0
263	20240927	141800	127143070	5070	5070	5070	5070	11
264	20240927	141700	127087300	5070	5070	5070	5070	0
265	20240927	141600	127087300	5070	5070	5070	5070	0
266	20240927	141500	127087300	5070	5070	5070	5070	0
267	20240927	141400	127087300	5070	5070	5070	5070	0
268	20240927	141300	127087300	5070	5070	5070	5070	0
269	20240927	141200	127087300	5070	5070	5070	5070	0
270	20240927	141100	127087300	5070	5070	5070	5070	1
271	20240927	141000	127082230	5080	5070	5080	5070	21
272	20240927	140900	126975740	5070	5070	5070	5070	190
273	20240927	140800	126012440	5070	5070	5070	5070	0
274	20240927	140700	126012440	5070	5070	5070	5070	2
275	20240927	140600	126002300	5050	5050	5050	5050	0
276	20240927	140500	126002300	5050	5050	5050	5050	0
277	20240927	140400	126002300	5050	5050	5050	5050	0
278	20240927	140300	126002300	5050	5050	5050	5050	0
279	20240927	140200	126002300	5050	5050	5050	5050	0
280	20240927	140100	126002300	5050	5050	5050	5050	0
281	20240927	140000	126002300	5050	5050	5050	5050	0
282	20240927	135900	126002300	5050	5050	5050	5050	0
283	20240927	135800	126002300	5050	5050	5050	5050	0
284	20240927	135700	126002300	5050	5050	5050	5050	0
285	20240927	135600	126002300	5050	5050	5050	5050	83
286	20240927	135500	125583150	5050	5050	5050	5050	0
287	20240927	135400	125583150	5050	5050	5050	5050	0
288	20240927	135300	125583150	5050	5050	5050	5050	0
289	20240927	135200	125583150	5050	5050	5050	5050	0
290	20240927	135100	125583150	5050	5050	5050	5050	1
291	20240927	135000	125578100	5070	5070	5070	5070	0
292	20240927	134900	125578100	5070	5070	5070	5070	5
293	20240927	134800	125552750	5070	5070	5070	5070	0
294	20240927	134700	125552750	5070	5070	5070	5070	0
295	20240927	134600	125552750	5070	5070	5070	5070	5
296	20240927	134500	125527400	5070	5070	5070	5070	0
297	20240927	134400	125527400	5070	5070	5070	5070	0
298	20240927	134300	125527400	5070	5070	5070	5070	0
299	20240927	134200	125527400	5070	5070	5070	5070	0
300	20240927	134100	125527400	5070	5070	5070	5070	0
301	20240927	134000	125527400	5070	5070	5070	5070	0
302	20240927	133900	125527400	5070	5070	5070	5070	0
303	20240927	133800	125527400	5070	5070	5070	5070	0
304	20240927	133700	125527400	5070	5070	5070	5070	0
305	20240927	133600	125527400	5070	5070	5070	5070	0
306	20240927	133500	125527400	5070	5070	5070	5070	0
307	20240927	133400	125527400	5070	5070	5070	5070	0
308	20240927	133300	125527400	5070	5070	5070	5070	0
309	20240927	133200	125527400	5070	5070	5070	5070	0
310	20240927	133100	125527400	5070	5070	5070	5070	0
311	20240927	133000	125527400	5070	5070	5070	5070	1
312	20240927	132900	125522330	5040	5040	5040	5040	0
313	20240927	132800	125522330	5040	5040	5040	5040	1000
314	20240927	132700	120482330	5050	5050	5050	5050	0
315	20240927	132600	120482330	5050	5060	5060	5050	1100
316	20240927	132500	114927280	5050	5050	5050	5050	0
317	20240927	132400	114927280	5050	5050	5050	5050	0
318	20240927	132300	114927280	5050	5050	5050	5050	0
319	20240927	132200	114927280	5050	5050	5050	5050	202
320	20240927	132100	113907180	5050	5060	5060	5050	700
321	20240927	132000	110370020	5060	5060	5060	5060	500
322	20240927	131900	107840020	5060	5060	5060	5060	0
323	20240927	131800	107840020	5060	5060	5060	5060	0
324	20240927	131700	107840020	5060	5060	5060	5060	0
325	20240927	131600	107840020	5060	5060	5060	5060	80
326	20240927	131500	107435220	5080	5080	5080	5080	0
327	20240927	131400	107435220	5080	5080	5080	5080	0
328	20240927	131300	107435220	5080	5080	5080	5080	0
329	20240927	131200	107435220	5080	5080	5080	5080	0
330	20240927	131100	107435220	5080	5080	5080	5080	0
331	20240927	131000	107435220	5080	5080	5080	5080	0
332	20240927	130900	107435220	5080	5080	5080	5080	1001
333	20240927	130800	102350140	5060	5060	5060	5060	0
334	20240927	130700	102350140	5060	5060	5060	5060	0
335	20240927	130600	102350140	5060	5060	5060	5060	0
336	20240927	130500	102350140	5060	5060	5060	5060	0
337	20240927	130400	102350140	5060	5060	5060	5060	0
338	20240927	130300	102350140	5060	5060	5060	5060	0
339	20240927	130200	102350140	5060	5060	5060	5060	0
340	20240927	130100	102350140	5060	5060	5060	5060	0
341	20240927	130000	102350140	5060	5060	5060	5060	118
342	20240927	125900	101753060	5060	5060	5060	5060	2
343	20240927	125800	101742940	5050	5050	5050	5050	0
344	20240927	125700	101742940	5050	5050	5050	5050	0
345	20240927	125600	101742940	5050	5050	5050	5050	0
346	20240927	125500	101742940	5050	5050	5050	5050	0
347	20240927	125400	101742940	5050	5050	5050	5050	0
348	20240927	125300	101742940	5050	5050	5050	5050	0
349	20240927	125200	101742940	5050	5050	5050	5050	0
350	20240927	125100	101742940	5050	5050	5050	5050	0
351	20240927	125000	101742940	5050	5050	5050	5050	852
352	20240927	124900	97440340	5050	5050	5050	5050	0
353	20240927	124800	97440340	5050	5050	5050	5050	0
354	20240927	124700	97440340	5050	5050	5050	5050	0
355	20240927	124600	97440340	5050	5050	5050	5050	1
356	20240927	124500	97435290	5050	5050	5050	5050	0
357	20240927	124400	97435290	5050	5050	5050	5050	10
358	20240927	124300	97384790	5050	5050	5050	5050	0
359	20240927	124200	97384790	5050	5050	5050	5050	0
360	20240927	124100	97384790	5050	5050	5050	5050	0
361	20240927	124000	97384790	5050	5050	5050	5050	0
362	20240927	123900	97384790	5050	5050	5050	5050	0
363	20240927	123800	97384790	5050	5050	5050	5050	0
364	20240927	123700	97384790	5050	5050	5050	5050	1
365	20240927	123600	97379740	5050	5050	5050	5050	0
366	20240927	123500	97379740	5050	5050	5050	5050	1
367	20240927	123400	97374690	5050	5050	5050	5050	0
368	20240927	123300	97374690	5050	5050	5050	5050	0
369	20240927	123200	97374690	5050	5050	5050	5050	42
370	20240927	123100	97162590	5060	5060	5060	5060	0
371	20240927	123000	97162590	5060	5060	5060	5060	178
372	20240927	122900	96261910	5060	5060	5060	5060	111
373	20240927	122800	95700250	5060	5060	5060	5060	1
374	20240927	122700	95695190	5060	5060	5060	5060	0
375	20240927	122600	95695190	5060	5060	5060	5060	0
376	20240927	122500	95695190	5060	5060	5060	5060	0
377	20240927	122400	95695190	5060	5060	5060	5060	0
378	20240927	122300	95695190	5060	5060	5060	5060	0
379	20240927	122200	95695190	5060	5060	5060	5060	11
380	20240927	122100	95639530	5060	5060	5060	5060	0
381	20240927	122000	95639530	5060	5060	5060	5060	0
382	20240927	121900	95639530	5060	5060	5060	5060	0
383	20240927	121800	95639530	5060	5060	5060	5060	0
384	20240927	121700	95639530	5060	5060	5060	5060	0
385	20240927	121600	95639530	5060	5060	5060	5060	0
386	20240927	121500	95639530	5060	5060	5060	5060	0
387	20240927	121400	95639530	5060	5060	5060	5060	0
388	20240927	121300	95639530	5060	5060	5060	5060	0
389	20240927	121200	95639530	5060	5060	5060	5060	0
390	20240927	121100	95639530	5060	5060	5060	5060	0
391	20240927	121000	95639530	5060	5060	5060	5060	0
392	20240927	120900	95639530	5060	5060	5060	5060	0
393	20240927	120800	95639530	5060	5060	5060	5060	0
394	20240927	120700	95639530	5060	5060	5060	5060	0
395	20240927	120600	95639530	5060	5060	5060	5060	0
396	20240927	120500	95639530	5060	5060	5060	5060	0
397	20240927	120400	95639530	5060	5060	5060	5060	0
398	20240927	120300	95639530	5060	5060	5060	5060	0
399	20240927	120200	95639530	5060	5060	5060	5060	50
400	20240927	120100	95386530	5060	5060	5060	5060	0
401	20240927	120000	95386530	5060	5060	5060	5060	0
402	20240927	115900	95386530	5060	5060	5060	5060	0
403	20240927	115800	95386530	5060	5060	5060	5060	0
404	20240927	115700	95386530	5060	5060	5060	5060	0
405	20240927	115600	95386530	5060	5060	5060	5060	113
406	20240927	115500	94814750	5060	5060	5060	5060	500
407	20240927	115400	92284750	5060	5060	5060	5060	0
408	20240927	115300	92284750	5060	5060	5060	5060	0
409	20240927	115200	92284750	5060	5060	5060	5060	0
410	20240927	115100	92284750	5060	5060	5060	5060	0
411	20240927	115000	92284750	5060	5060	5060	5060	0
412	20240927	114900	92284750	5060	5060	5060	5060	0
413	20240927	114800	92284750	5060	5060	5060	5060	0
414	20240927	114700	92284750	5060	5060	5060	5060	0
415	20240927	114600	92284750	5060	5060	5060	5060	0
416	20240927	114500	92284750	5060	5060	5060	5060	24
417	20240927	114400	92163310	5050	5050	5050	5050	0
418	20240927	114300	92163310	5050	5050	5050	5050	416
419	20240927	114200	90062510	5050	5050	5050	5050	30
420	20240927	114100	89911010	5060	5060	5060	5060	0
421	20240927	114000	89911010	5060	5060	5060	5060	1
422	20240927	113900	89905950	5060	5060	5060	5060	2684
423	20240927	113800	76324910	5070	5070	5070	5070	818
424	20240927	113700	72177650	5080	5080	5080	5080	0
425	20240927	113600	72177650	5080	5080	5080	5080	0
426	20240927	113500	72177650	5080	5080	5080	5080	0
427	20240927	113400	72177650	5080	5080	5080	5080	0
428	20240927	113300	72177650	5080	5080	5080	5080	1
429	20240927	113200	72172570	5080	5080	5080	5080	0
430	20240927	113100	72172570	5080	5080	5080	5080	0
431	20240927	113000	72172570	5080	5080	5080	5080	0
432	20240927	112900	72172570	5080	5080	5080	5080	0
433	20240927	112800	72172570	5080	5080	5080	5080	0
434	20240927	112700	72172570	5080	5080	5080	5080	5
435	20240927	112600	72147170	5080	5080	5080	5080	69
436	20240927	112500	71796650	5090	5090	5090	5090	25
437	20240927	112400	71669400	5090	5090	5090	5090	0
438	20240927	112300	71669400	5090	5090	5090	5090	0
439	20240927	112200	71669400	5090	5090	5090	5090	0
440	20240927	112100	71669400	5090	5090	5090	5090	15
441	20240927	112000	71593050	5090	5090	5090	5090	19
442	20240927	111900	71496340	5090	5090	5090	5090	201
443	20240927	111800	70473250	5080	5080	5080	5080	0
444	20240927	111700	70473250	5080	5080	5080	5080	0
445	20240927	111600	70473250	5080	5080	5080	5080	34
446	20240927	111500	70300530	5080	5080	5080	5080	0
447	20240927	111400	70300530	5080	5080	5080	5080	0
448	20240927	111300	70300530	5080	5070	5080	5070	40
449	20240927	111200	70097720	5060	5060	5060	5060	40
450	20240927	111100	69895320	5060	5060	5060	5060	0
451	20240927	111000	69895320	5060	5060	5060	5060	0
452	20240927	110900	69895320	5060	5060	5060	5060	35
453	20240927	110800	69718220	5060	5060	5060	5060	0
454	20240927	110700	69718220	5060	5070	5070	5060	40
455	20240927	110600	69515550	5060	5060	5060	5060	0
456	20240927	110500	69515550	5060	5060	5060	5060	0
457	20240927	110400	69515550	5060	5060	5060	5060	6
458	20240927	110300	69485190	5060	5060	5060	5060	0
459	20240927	110200	69485190	5060	5060	5060	5060	200
460	20240927	110100	68473190	5060	5060	5060	5060	501
461	20240927	110000	65938130	5060	5060	5060	5060	77
462	20240927	105900	65548510	5050	5050	5050	5050	0
463	20240927	105800	65548510	5050	5050	5050	5050	0
464	20240927	105700	65548510	5050	5050	5050	5050	0
465	20240927	105600	65548510	5050	5050	5050	5050	0
466	20240927	105500	65548510	5050	5050	5050	5050	0
467	20240927	105400	65548510	5050	5050	5050	5050	100
468	20240927	105300	65043510	5060	5060	5060	5060	0
469	20240927	105200	65043510	5060	5050	5060	5050	834
470	20240927	105100	60831760	5050	5060	5060	5050	587
471	20240927	105000	57863680	5060	5060	5080	5060	4
472	20240927	104900	57843400	5060	5060	5060	5060	0
473	20240927	104800	57843400	5060	5060	5060	5060	0
474	20240927	104700	57843400	5060	5060	5060	5060	1
475	20240927	104600	57838340	5060	5060	5060	5060	0
476	20240927	104500	57838340	5060	5060	5060	5060	15
477	20240927	104400	57762440	5060	5060	5060	5060	0
478	20240927	104300	57762440	5060	5060	5060	5060	0
479	20240927	104200	57762440	5060	5060	5060	5060	0
480	20240927	104100	57762440	5060	5060	5060	5060	0
481	20240927	104000	57762440	5060	5060	5060	5060	0
482	20240927	103900	57762440	5060	5060	5060	5060	0
483	20240927	103800	57762440	5060	5060	5060	5060	26
484	20240927	103700	57630880	5050	5050	5050	5050	0
485	20240927	103600	57630880	5050	5050	5050	5050	422
486	20240927	103500	55499780	5060	5060	5060	5060	0
487	20240927	103400	55499780	5060	5060	5060	5060	0
488	20240927	103300	55499780	5060	5060	5060	5050	5141
489	20240927	103200	29491590	5060	5060	5060	5060	10
490	20240927	103100	29440990	5070	5070	5070	5070	0
491	20240927	103000	29440990	5070	5070	5070	5070	100
492	20240927	102900	28933990	5070	5070	5070	5070	0
493	20240927	102800	28933990	5070	5070	5070	5070	170
494	20240927	102700	28072090	5070	5070	5070	5070	0
495	20240927	102600	28072090	5070	5070	5070	5070	30
496	20240927	102500	27919990	5090	5090	5090	5090	0
497	20240927	102400	27919990	5090	5090	5090	5090	66
498	20240927	102300	27584050	5090	5090	5090	5090	0
499	20240927	102200	27584050	5090	5070	5090	5050	1621
500	20240927	102100	19370200	5070	5070	5070	5070	0
501	20240927	102000	19370200	5070	5070	5070	5070	0
502	20240927	101900	19370200	5070	5070	5070	5070	0
503	20240927	101800	19370200	5070	5070	5070	5070	0
504	20240927	101700	19370200	5070	5070	5070	5070	30
505	20240927	101600	19218100	5070	5070	5070	5070	85
506	20240927	101500	18787150	5070	5070	5070	5070	0
507	20240927	101400	18787150	5070	5070	5070	5070	51
508	20240927	101300	18528580	5070	5070	5070	5070	0
509	20240927	101200	18528580	5070	5070	5070	5070	0
510	20240927	101100	18528580	5070	5070	5070	5070	0
511	20240927	101000	18528580	5070	5070	5070	5070	1
512	20240927	100900	18523510	5060	5060	5060	5060	20
513	20240927	100800	18422310	5060	5060	5060	5060	21
514	20240927	100700	18316050	5060	5050	5060	5050	127
515	20240927	100600	17673730	5050	5050	5050	5050	20
516	20240927	100500	17572730	5060	5060	5060	5060	0
517	20240927	100400	17572730	5060	5060	5060	5060	0
518	20240927	100300	17572730	5060	5060	5060	5060	12
519	20240927	100200	17512010	5060	5060	5060	5060	1
520	20240927	100100	17506950	5050	5050	5050	5050	0
521	20240927	100000	17506950	5050	5050	5050	5050	0
522	20240927	095900	17506950	5050	5050	5050	5050	601
523	20240927	095800	14471900	5060	5060	5060	5060	0
524	20240927	095700	14471900	5060	5060	5060	5060	0
525	20240927	095600	14471900	5060	5060	5060	5060	0
526	20240927	095500	14471900	5060	5060	5060	5060	162
527	20240927	095400	13652180	5080	5080	5080	5080	0
528	20240927	095300	13652180	5080	5080	5080	5080	0
529	20240927	095200	13652180	5080	5080	5080	5080	0
530	20240927	095100	13652180	5080	5080	5080	5080	0
531	20240927	095000	13652180	5080	5080	5080	5080	20
532	20240927	094900	13550580	5080	5080	5080	5080	2
533	20240927	094800	13540420	5080	5080	5080	5080	1
534	20240927	094700	13535340	5050	5050	5050	5050	2
535	20240927	094600	13525240	5050	5050	5050	5050	0
536	20240927	094500	13525240	5050	5050	5050	5050	4
537	20240927	094400	13505040	5060	5060	5060	5060	65
538	20240927	094300	13176140	5080	5080	5080	5080	0
539	20240927	094200	13176140	5080	5080	5080	5080	0
540	20240927	094100	13176140	5080	5080	5080	5080	0
541	20240927	094000	13176140	5080	5080	5080	5080	3
542	20240927	093900	13160900	5080	5080	5080	5080	0
543	20240927	093800	13160900	5080	5080	5080	5080	0
544	20240927	093700	13160900	5080	5080	5080	5080	0
545	20240927	093600	13160900	5080	5080	5080	5080	0
546	20240927	093500	13160900	5080	5080	5080	5080	40
547	20240927	093400	12957700	5080	5080	5080	5070	44
548	20240927	093300	12734200	5080	5080	5080	5080	0
549	20240927	093200	12734200	5080	5070	5080	5070	20
550	20240927	093100	12632790	5080	5080	5080	5080	20
551	20240927	093000	12531190	5080	5080	5080	5080	0
552	20240927	092900	12531190	5080	5080	5080	5080	1
553	20240927	092800	12526110	5060	5060	5060	5060	0
554	20240927	092700	12526110	5060	5060	5060	5060	20
555	20240927	092600	12424910	5060	5060	5060	5060	0
556	20240927	092500	12424910	5060	5060	5060	5060	0
557	20240927	092400	12424910	5060	5060	5060	5060	0
558	20240927	092300	12424910	5060	5060	5060	5060	0
559	20240927	092200	12424910	5060	5060	5060	5060	0
560	20240927	092100	12424910	5060	5060	5060	5060	0
561	20240927	092000	12424910	5060	5060	5060	5060	0
562	20240927	091900	12424910	5060	5060	5060	5060	0
563	20240927	091800	12424910	5060	5060	5060	5060	6
564	20240927	091700	12394550	5060	5060	5060	5060	2
565	20240927	091600	12384430	5050	5050	5050	5050	0
566	20240927	091500	12384430	5050	5050	5050	5050	20
567	20240927	091400	12283430	5050	5050	5050	5050	0
568	20240927	091300	12283430	5050	5050	5050	5050	99
569	20240927	091200	11783480	5040	5040	5040	5040	0
570	20240927	091100	11783480	5040	5040	5040	5040	0
571	20240927	091000	11783480	5040	5040	5040	5040	0
572	20240927	090900	11783480	5040	5050	5050	5040	127
573	20240927	090800	11143390	5050	5050	5050	5050	809
574	20240927	090700	7057940	5050	5050	5050	5050	0
575	20240927	090600	7057940	5050	5050	5050	5050	0
576	20240927	090500	7057940	5050	5070	5070	5050	151
577	20240927	090400	6295370	5060	5060	5060	5060	1001
578	20240927	090300	1230310	5060	5060	5060	5060	12
579	20240927	090200	1169590	5070	5070	5070	5070	0
580	20240927	090100	1169590	5070	5070	5070	5070	43
581	20240927	090000	951580	5080	5090	5100	5080	187