KissMeData/003070/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183800	386159910	9670	9670	9670	9670	393
3	20240910	183700	386159910	9670	9670	9670	9670	0
4	20240910	183600	386159910	9670	9670	9670	9670	0
5	20240910	183500	386159910	9670	9670	9670	9670	0
6	20240910	183400	386159910	9670	9670	9670	9670	0
7	20240910	183300	386159910	9670	9670	9670	9670	0
8	20240910	183200	386159910	9670	9670	9670	9670	0
9	20240910	183100	386159910	9670	9670	9670	9670	0
10	20240910	183000	386159910	9670	9670	9670	9670	0
11	20240910	182900	386159910	9670	9670	9670	9670	0
12	20240910	182800	386159910	9670	9670	9670	9670	0
13	20240910	182700	386159910	9670	9670	9670	9670	0
14	20240910	182600	386159910	9670	9670	9670	9670	0
15	20240910	182500	386159910	9670	9670	9670	9670	0
16	20240910	182400	386159910	9670	9670	9670	9670	0
17	20240910	182300	386159910	9670	9670	9670	9670	0
18	20240910	182200	386159910	9670	9670	9670	9670	0
19	20240910	182100	386159910	9670	9670	9670	9670	0
20	20240910	182000	386159910	9670	9670	9670	9670	0
21	20240910	181900	386159910	9670	9670	9670	9670	0
22	20240910	181800	386159910	9670	9670	9670	9670	0
23	20240910	181700	386159910	9670	9670	9670	9670	0
24	20240910	181600	386159910	9670	9670	9670	9670	0
25	20240910	181500	386159910	9670	9670	9670	9670	0
26	20240910	181400	386159910	9670	9670	9670	9670	0
27	20240910	181300	386159910	9670	9670	9670	9670	0
28	20240910	181200	386159910	9670	9670	9670	9670	0
29	20240910	181100	386159910	9670	9670	9670	9670	0
30	20240910	181000	386159910	9670	9670	9670	9670	0
31	20240910	180900	386159910	9670	9670	9670	9670	0
32	20240910	180800	386159910	9670	9670	9670	9670	393
33	20240910	180700	386159910	9670	9670	9670	9670	0
34	20240910	180600	386159910	9670	9670	9670	9670	0
35	20240910	180500	386159910	9670	9670	9670	9670	0
36	20240910	180400	386159910	9670	9670	9670	9670	0
37	20240910	180300	386159910	9670	9670	9670	9670	0
38	20240910	180200	386159910	9670	9670	9670	9670	0
39	20240910	180100	386159910	9670	9670	9670	9670	0
40	20240910	180000	386159910	9670	9670	9670	9670	0
41	20240910	175900	386159910	9670	9670	9670	9670	0
42	20240910	175800	386159910	9670	9670	9670	9670	0
43	20240910	175700	386159910	9670	9670	9670	9670	0
44	20240910	175600	386159910	9670	9670	9670	9670	0
45	20240910	175500	386159910	9670	9670	9670	9670	0
46	20240910	175400	386159910	9670	9670	9670	9670	0
47	20240910	175300	386159910	9670	9670	9670	9670	0
48	20240910	175200	386159910	9670	9670	9670	9670	0
49	20240910	175100	386159910	9670	9670	9670	9670	0
50	20240910	175000	386159910	9670	9670	9670	9670	0
51	20240910	174900	386159910	9670	9670	9670	9670	0
52	20240910	174800	386159910	9670	9670	9670	9670	0
53	20240910	174700	386159910	9670	9670	9670	9670	0
54	20240910	174600	386159910	9670	9670	9670	9670	0
55	20240910	174500	386159910	9670	9670	9670	9670	0
56	20240910	174400	386159910	9670	9670	9670	9670	0
57	20240910	174300	386159910	9670	9670	9670	9670	0
58	20240910	174200	386159910	9670	9670	9670	9670	0
59	20240910	174100	386159910	9670	9670	9670	9670	0
60	20240910	174000	386159910	9670	9670	9670	9670	0
61	20240910	173900	386159910	9670	9670	9670	9670	0
62	20240910	173800	386159910	9670	9670	9670	9670	393
63	20240910	173700	386159910	9670	9670	9670	9670	0
64	20240910	173600	386159910	9670	9670	9670	9670	0
65	20240910	173500	386159910	9670	9670	9670	9670	0
66	20240910	173400	386159910	9670	9670	9670	9670	0
67	20240910	173300	386159910	9670	9670	9670	9670	0
68	20240910	173200	386159910	9670	9670	9670	9670	0
69	20240910	173100	386159910	9670	9670	9670	9670	0
70	20240910	173000	386159910	9670	9670	9670	9670	0
71	20240910	172900	386159910	9670	9670	9670	9670	0
72	20240910	172800	386159910	9670	9670	9670	9670	0
73	20240910	172700	386159910	9670	9670	9670	9670	0
74	20240910	172600	386159910	9670	9670	9670	9670	0
75	20240910	172500	386159910	9670	9670	9670	9670	0
76	20240910	172400	386159910	9670	9670	9670	9670	0
77	20240910	172300	386159910	9670	9670	9670	9670	0
78	20240910	172200	386159910	9670	9670	9670	9670	0
79	20240910	172100	386159910	9670	9670	9670	9670	0
80	20240910	172000	386159910	9670	9670	9670	9670	0
81	20240910	171900	386159910	9670	9670	9670	9670	0
82	20240910	171800	386159910	9670	9670	9670	9670	0
83	20240910	171700	386159910	9670	9670	9670	9670	0
84	20240910	171600	386159910	9670	9670	9670	9670	0
85	20240910	171500	386159910	9670	9670	9670	9670	0
86	20240910	171400	386159910	9670	9670	9670	9670	0
87	20240910	171300	386159910	9670	9670	9670	9670	0
88	20240910	171200	386159910	9670	9670	9670	9670	0
89	20240910	171100	386159910	9670	9670	9670	9670	0
90	20240910	171000	386159910	9670	9670	9670	9670	0
91	20240910	170900	386159910	9670	9670	9670	9670	0
92	20240910	170800	386159910	9670	9670	9670	9670	393
93	20240910	170700	386159910	9670	9670	9670	9670	0
94	20240910	170600	386159910	9670	9670	9670	9670	0
95	20240910	170500	386159910	9670	9670	9670	9670	0
96	20240910	170400	386159910	9670	9670	9670	9670	0
97	20240910	170300	386159910	9670	9670	9670	9670	0
98	20240910	170200	386159910	9670	9670	9670	9670	0
99	20240910	170100	386159910	9670	9670	9670	9670	0
100	20240910	170000	386159910	9670	9670	9670	9670	0
101	20240910	165900	386159910	9670	9670	9670	9670	0
102	20240910	165800	386159910	9670	9670	9670	9670	0
103	20240910	165700	386159910	9670	9670	9670	9670	0
104	20240910	165600	386159910	9670	9670	9670	9670	0
105	20240910	165500	386159910	9670	9670	9670	9670	0
106	20240910	165400	386159910	9670	9670	9670	9670	0
107	20240910	165300	386159910	9670	9670	9670	9670	0
108	20240910	165200	386159910	9670	9670	9670	9670	0
109	20240910	165100	386159910	9670	9670	9670	9670	0
110	20240910	165000	386159910	9670	9670	9670	9670	0
111	20240910	164900	386159910	9670	9670	9670	9670	0
112	20240910	164800	386159910	9670	9670	9670	9670	0
113	20240910	164700	386159910	9670	9670	9670	9670	0
114	20240910	164600	386159910	9670	9670	9670	9670	0
115	20240910	164500	386159910	9670	9670	9670	9670	0
116	20240910	164400	386159910	9670	9670	9670	9670	0
117	20240910	164300	386159910	9670	9670	9670	9670	0
118	20240910	164200	386159910	9670	9670	9670	9670	0
119	20240910	164100	386159910	9670	9670	9670	9670	0
120	20240910	164000	386159910	9670	9670	9670	9670	0
121	20240910	163900	386159910	9670	9670	9670	9670	0
122	20240910	163800	386159910	9670	9670	9670	9670	393
123	20240910	163700	386159910	9670	9670	9670	9670	0
124	20240910	163600	386159910	9670	9670	9670	9670	0
125	20240910	163500	386159910	9670	9670	9670	9670	0
126	20240910	163400	386159910	9670	9670	9670	9670	0
127	20240910	163300	386159910	9670	9670	9670	9670	0
128	20240910	163200	386159910	9670	9670	9670	9670	0
129	20240910	163100	386159910	9670	9670	9670	9670	0
130	20240910	163000	386159910	9670	9670	9670	9670	0
131	20240910	162900	386159910	9670	9670	9670	9670	0
132	20240910	162800	386159910	9670	9670	9670	9670	0
133	20240910	162700	386159910	9670	9670	9670	9670	0
134	20240910	162600	386159910	9670	9670	9670	9670	0
135	20240910	162500	386159910	9670	9670	9670	9670	0
136	20240910	162400	386159910	9670	9670	9670	9670	0
137	20240910	162300	386159910	9670	9670	9670	9670	0
138	20240910	162200	386159910	9670	9670	9670	9670	0
139	20240910	162100	386159910	9670	9670	9670	9670	0
140	20240910	162000	386159910	9670	9670	9670	9670	0
141	20240910	161900	386159910	9670	9670	9670	9670	0
142	20240910	161800	386159910	9670	9670	9670	9670	0
143	20240910	161700	386159910	9670	9670	9670	9670	0
144	20240910	161600	386159910	9670	9670	9670	9670	0
145	20240910	161500	386159910	9670	9670	9670	9670	0
146	20240910	161400	386159910	9670	9670	9670	9670	0
147	20240910	161300	386159910	9670	9670	9670	9670	0
148	20240910	161200	386159910	9670	9670	9670	9670	0
149	20240910	161100	386159910	9670	9670	9670	9670	0
150	20240910	161000	386159910	9670	9670	9670	9670	0
151	20240910	160900	386159910	9670	9670	9670	9670	0
152	20240910	160800	386159910	9670	9670	9670	9670	393
153	20240910	160700	386159910	9670	9670	9670	9670	0
154	20240910	160600	386159910	9670	9670	9670	9670	0
155	20240910	160500	386159910	9670	9670	9670	9670	0
156	20240910	160400	386159910	9670	9670	9670	9670	0
157	20240910	160300	386159910	9670	9670	9670	9670	0
158	20240910	160200	386159910	9670	9670	9670	9670	0
159	20240910	160100	386159910	9670	9670	9670	9670	0
160	20240910	160000	386159910	9670	9670	9670	9670	0
161	20240910	155900	386159910	9670	9670	9670	9670	0
162	20240910	155800	386159910	9670	9670	9670	9670	0
163	20240910	155700	386159910	9670	9670	9670	9670	0
164	20240910	155600	386159910	9670	9670	9670	9670	0
165	20240910	155500	386159910	9670	9670	9670	9670	0
166	20240910	155400	386159910	9670	9670	9670	9670	0
167	20240910	155300	386159910	9670	9670	9670	9670	0
168	20240910	155200	386159910	9670	9670	9670	9670	0
169	20240910	155100	386159910	9670	9670	9670	9670	0
170	20240910	155000	386159910	9670	9670	9670	9670	0
171	20240910	154900	386159910	9670	9670	9670	9670	0
172	20240910	154800	386159910	9670	9670	9670	9670	0
173	20240910	154700	386159910	9670	9670	9670	9670	0
174	20240910	154600	386159910	9670	9670	9670	9670	0
175	20240910	154500	386159910	9670	9670	9670	9670	0
176	20240910	154400	386159910	9670	9670	9670	9670	0
177	20240910	154300	386159910	9670	9670	9670	9670	0
178	20240910	154200	386159910	9670	9670	9670	9670	0
179	20240910	154100	386159910	9670	9670	9670	9670	0
180	20240910	154000	386159910	9670	9670	9670	9670	0
181	20240910	153900	386159910	9670	9670	9670	9670	0
182	20240910	153800	386159910	9670	9670	9670	9670	393
183	20240910	153700	386159910	9670	9670	9670	9670	0
184	20240910	153600	386159910	9670	9670	9670	9670	0
185	20240910	153500	386159910	9670	9670	9670	9670	0
186	20240910	153400	386159910	9670	9670	9670	9670	0
187	20240910	153300	386159910	9670	9670	9670	9670	0
188	20240910	153200	386159910	9670	9670	9670	9670	0
189	20240910	153100	386159910	9670	9670	9670	9670	0
190	20240910	153000	386159910	9670	9670	9670	9670	393
191	20240910	152900	382359600	9570	9570	9570	9570	0
192	20240910	152800	382359600	9570	9570	9570	9570	0
193	20240910	152700	382359600	9570	9570	9570	9570	0
194	20240910	152600	382359600	9570	9570	9570	9570	0
195	20240910	152500	382359600	9570	9570	9570	9570	0
196	20240910	152400	382359600	9570	9570	9570	9570	0
197	20240910	152300	382359600	9570	9570	9570	9570	0
198	20240910	152200	382359600	9570	9570	9570	9570	0
199	20240910	152100	382359600	9570	9570	9570	9570	0
200	20240910	152000	382359600	9570	9570	9570	9570	0
201	20240910	151900	382359600	9570	9580	9620	9570	423
202	20240910	151800	378310900	9620	9620	9620	9620	18
203	20240910	151700	378137740	9570	9580	9620	9570	106
204	20240910	151600	377122730	9570	9570	9630	9570	18
205	20240910	151500	376950290	9560	9650	9650	9560	102
206	20240910	151400	375974910	9650	9650	9650	9650	2
207	20240910	151300	375955610	9660	9660	9660	9570	1024
208	20240910	151200	366154600	9580	9580	9580	9580	41
209	20240910	151100	365761820	9670	9670	9670	9670	1
210	20240910	151000	365752150	9570	9670	9670	9570	1142
211	20240910	150900	354801830	9670	9680	9680	9670	6
212	20240910	150800	354743800	9680	9680	9680	9680	15
213	20240910	150700	354598600	9680	9600	9680	9600	991
214	20240910	150600	345073450	9600	9580	9600	9580	5
215	20240910	150500	345025470	9580	9580	9580	9580	1
216	20240910	150400	345015890	9570	9570	9570	9570	0
217	20240910	150300	345015890	9570	9570	9570	9570	1
218	20240910	150200	345006320	9580	9580	9580	9580	171
219	20240910	150100	343368140	9580	9580	9580	9580	20
220	20240910	150000	343176540	9580	9580	9580	9580	0
221	20240910	145900	343176540	9580	9580	9580	9580	1
222	20240910	145800	343166960	9600	9600	9600	9600	1
223	20240910	145700	343157360	9580	9600	9600	9580	3
224	20240910	145600	343128580	9570	9580	9580	9570	200
225	20240910	145500	341214420	9600	9570	9600	9570	91
226	20240910	145400	340341730	9580	9580	9580	9580	1615
227	20240910	145300	324870030	9590	9590	9590	9590	1
228	20240910	145200	324860440	9590	9590	9590	9590	0
229	20240910	145100	324860440	9590	9590	9590	9590	0
230	20240910	145000	324860440	9590	9590	9590	9590	0
231	20240910	144900	324860440	9590	9590	9590	9590	0
232	20240910	144800	324860440	9590	9590	9590	9590	3
233	20240910	144700	324831670	9580	9580	9580	9580	346
234	20240910	144600	321516990	9590	9590	9590	9590	35
235	20240910	144500	321181340	9580	9580	9580	9580	1247
236	20240910	144400	309235080	9590	9580	9590	9580	5
237	20240910	144300	309187170	9580	9580	9580	9580	0
238	20240910	144200	309187170	9580	9580	9580	9580	0
239	20240910	144100	309187170	9580	9590	9590	9580	87
240	20240910	144000	308353560	9590	9590	9590	9590	0
241	20240910	143900	308353560	9590	9590	9590	9590	0
242	20240910	143800	308353560	9590	9590	9590	9590	0
243	20240910	143700	308353560	9590	9590	9590	9590	2
244	20240910	143600	308334380	9590	9590	9590	9590	10
245	20240910	143500	308238480	9590	9590	9590	9590	0
246	20240910	143400	308238480	9590	9590	9590	9590	0
247	20240910	143300	308238480	9590	9590	9590	9590	5
248	20240910	143200	308190530	9590	9590	9590	9590	55
249	20240910	143100	307663080	9600	9600	9600	9600	0
250	20240910	143000	307663080	9600	9600	9600	9600	0
251	20240910	142900	307663080	9600	9600	9600	9600	10
252	20240910	142800	307567080	9590	9590	9590	9590	0
253	20240910	142700	307567080	9590	9590	9590	9590	160
254	20240910	142600	306032680	9590	9600	9600	9590	2014
255	20240910	142500	286718410	9600	9600	9600	9600	0
256	20240910	142400	286718410	9600	9600	9600	9600	0
257	20240910	142300	286718410	9600	9600	9600	9600	28
258	20240910	142200	286449610	9600	9610	9610	9600	15
259	20240910	142100	286305510	9610	9610	9610	9610	3
260	20240910	142000	286276680	9590	9590	9590	9590	0
261	20240910	141900	286276680	9590	9590	9590	9590	0
262	20240910	141800	286276680	9590	9590	9590	9590	0
263	20240910	141700	286276680	9590	9590	9590	9590	0
264	20240910	141600	286276680	9590	9590	9590	9590	0
265	20240910	141500	286276680	9590	9600	9600	9590	92
266	20240910	141400	285393540	9600	9600	9600	9600	0
267	20240910	141300	285393540	9600	9600	9600	9600	5
268	20240910	141200	285345540	9600	9600	9600	9600	30
269	20240910	141100	285057540	9590	9600	9600	9590	290
270	20240910	141000	282276340	9600	9600	9600	9600	61
271	20240910	140900	281690740	9610	9600	9610	9600	435
272	20240910	140800	277514190	9610	9610	9610	9610	205
273	20240910	140700	275544140	9610	9610	9610	9610	0
274	20240910	140600	275544140	9610	9610	9610	9610	11
275	20240910	140500	275438430	9600	9630	9630	9600	1000
276	20240910	140400	265837750	9650	9650	9650	9650	0
277	20240910	140300	265837750	9650	9650	9650	9650	0
278	20240910	140200	265837750	9650	9650	9650	9650	0
279	20240910	140100	265837750	9650	9650	9650	9650	0
280	20240910	140000	265837750	9650	9650	9650	9650	0
281	20240910	135900	265837750	9650	9650	9650	9650	0
282	20240910	135800	265837750	9650	9650	9650	9650	0
283	20240910	135700	265837750	9650	9610	9650	9610	145
284	20240910	135600	264443420	9610	9610	9610	9610	0
285	20240910	135500	264443420	9610	9610	9610	9610	0
286	20240910	135400	264443420	9610	9610	9610	9610	0
287	20240910	135300	264443420	9610	9620	9620	9610	173
288	20240910	135200	262780880	9620	9620	9620	9620	0
289	20240910	135100	262780880	9620	9620	9620	9620	10
290	20240910	135000	262684680	9650	9650	9650	9650	0
291	20240910	134900	262684680	9650	9650	9650	9650	0
292	20240910	134800	262684680	9650	9650	9650	9650	0
293	20240910	134700	262684680	9650	9650	9650	9650	0
294	20240910	134600	262684680	9650	9610	9650	9610	53
295	20240910	134500	262175190	9610	9610	9610	9610	0
296	20240910	134400	262175190	9610	9610	9610	9610	0
297	20240910	134300	262175190	9610	9610	9610	9610	2
298	20240910	134200	262155970	9610	9610	9610	9610	0
299	20240910	134100	262155970	9610	9610	9610	9610	0
300	20240910	134000	262155970	9610	9610	9610	9610	30
301	20240910	133900	261867670	9600	9600	9600	9600	370
302	20240910	133800	258315670	9600	9600	9600	9600	0
303	20240910	133700	258315670	9600	9600	9600	9600	0
304	20240910	133600	258315670	9600	9610	9610	9600	114
305	20240910	133500	257220870	9610	9610	9610	9610	0
306	20240910	133400	257220870	9610	9610	9610	9610	0
307	20240910	133300	257220870	9610	9610	9610	9610	1
308	20240910	133200	257211260	9610	9610	9610	9610	12
309	20240910	133100	257095940	9610	9610	9610	9610	351
310	20240910	133000	253722830	9610	9610	9610	9610	0
311	20240910	132900	253722830	9610	9630	9630	9610	2228
312	20240910	132800	232306780	9650	9650	9650	9650	0
313	20240910	132700	232306780	9650	9650	9650	9650	2
314	20240910	132600	232287480	9650	9650	9650	9650	0
315	20240910	132500	232287480	9650	9650	9650	9650	0
316	20240910	132400	232287480	9650	9650	9650	9650	0
317	20240910	132300	232287480	9650	9650	9650	9650	10
318	20240910	132200	232190980	9620	9620	9620	9620	0
319	20240910	132100	232190980	9620	9620	9620	9620	53
320	20240910	132000	231681120	9620	9620	9620	9620	0
321	20240910	131900	231681120	9620	9620	9620	9620	50
322	20240910	131800	231200120	9620	9620	9620	9620	0
323	20240910	131700	231200120	9620	9640	9640	9620	540
324	20240910	131600	226005030	9620	9620	9620	9620	0
325	20240910	131500	226005030	9620	9620	9620	9620	0
326	20240910	131400	226005030	9620	9620	9620	9620	42
327	20240910	131300	225600990	9620	9620	9620	9620	0
328	20240910	131200	225600990	9620	9620	9620	9620	1
329	20240910	131100	225591370	9620	9620	9620	9620	0
330	20240910	131000	225591370	9620	9620	9620	9620	0
331	20240910	130900	225591370	9620	9620	9620	9620	2
332	20240910	130800	225572130	9620	9630	9630	9620	605
333	20240910	130700	219751580	9630	9630	9630	9630	1
334	20240910	130600	219741950	9630	9630	9630	9630	0
335	20240910	130500	219741950	9630	9680	9680	9630	178
336	20240910	130400	218019360	9620	9620	9620	9620	0
337	20240910	130300	218019360	9620	9620	9620	9620	0
338	20240910	130200	218019360	9620	9620	9620	9620	0
339	20240910	130100	218019360	9620	9620	9620	9620	0
340	20240910	130000	218019360	9620	9630	9630	9620	17
341	20240910	125900	217855720	9680	9680	9680	9680	0
342	20240910	125800	217855720	9680	9680	9680	9680	0
343	20240910	125700	217855720	9680	9680	9680	9680	1
344	20240910	125600	217846040	9680	9680	9680	9680	0
345	20240910	125500	217846040	9680	9680	9680	9680	0
346	20240910	125400	217846040	9680	9680	9680	9680	0
347	20240910	125300	217846040	9680	9680	9680	9680	0
348	20240910	125200	217846040	9680	9680	9680	9680	0
349	20240910	125100	217846040	9680	9680	9680	9680	0
350	20240910	125000	217846040	9680	9680	9680	9680	4
351	20240910	124900	217807320	9670	9620	9670	9620	101
352	20240910	124800	216830700	9620	9620	9620	9620	0
353	20240910	124700	216830700	9620	9620	9620	9620	500
354	20240910	124600	212020700	9620	9620	9620	9620	0
355	20240910	124500	212020700	9620	9620	9620	9620	57
356	20240910	124400	211472360	9670	9670	9670	9670	0
357	20240910	124300	211472360	9670	9670	9670	9670	100
358	20240910	124200	210505360	9670	9660	9670	9660	4
359	20240910	124100	210466700	9620	9620	9620	9620	0
360	20240910	124000	210466700	9620	9620	9620	9620	0
361	20240910	123900	210466700	9620	9620	9620	9620	0
362	20240910	123800	210466700	9620	9620	9620	9620	0
363	20240910	123700	210466700	9620	9620	9620	9620	0
364	20240910	123600	210466700	9620	9620	9620	9620	0
365	20240910	123500	210466700	9620	9620	9620	9620	2000
366	20240910	123400	191226700	9620	9630	9630	9620	125
367	20240910	123300	190023450	9630	9630	9630	9630	0
368	20240910	123200	190023450	9630	9630	9630	9630	20
369	20240910	123100	189830850	9630	9630	9630	9630	0
370	20240910	123000	189830850	9630	9630	9630	9630	0
371	20240910	122900	189830850	9630	9630	9630	9630	0
372	20240910	122800	189830850	9630	9630	9630	9630	0
373	20240910	122700	189830850	9630	9630	9630	9630	0
374	20240910	122600	189830850	9630	9630	9630	9630	0
375	20240910	122500	189830850	9630	9630	9630	9630	0
376	20240910	122400	189830850	9630	9630	9630	9630	0
377	20240910	122300	189830850	9630	9630	9630	9630	5
378	20240910	122200	189782700	9620	9620	9620	9620	0
379	20240910	122100	189782700	9620	9620	9620	9620	3
380	20240910	122000	189753840	9630	9630	9630	9630	0
381	20240910	121900	189753840	9630	9630	9630	9630	5
382	20240910	121800	189705690	9630	9630	9630	9630	0
383	20240910	121700	189705690	9630	9630	9630	9630	0
384	20240910	121600	189705690	9630	9630	9630	9630	289
385	20240910	121500	186922620	9650	9670	9670	9650	109
386	20240910	121400	185870610	9680	9680	9680	9680	0
387	20240910	121300	185870610	9680	9680	9680	9680	0
388	20240910	121200	185870610	9680	9680	9680	9680	0
389	20240910	121100	185870610	9680	9680	9680	9680	0
390	20240910	121000	185870610	9680	9680	9680	9680	10
391	20240910	120900	185773810	9680	9680	9680	9680	0
392	20240910	120800	185773810	9680	9680	9680	9680	0
393	20240910	120700	185773810	9680	9680	9680	9680	1
394	20240910	120600	185764130	9650	9650	9650	9650	0
395	20240910	120500	185764130	9650	9650	9650	9650	0
396	20240910	120400	185764130	9650	9650	9650	9650	0
397	20240910	120300	185764130	9650	9650	9650	9650	0
398	20240910	120200	185764130	9650	9650	9650	9650	43
399	20240910	120100	185349180	9650	9650	9650	9650	100
400	20240910	120000	184384180	9650	9650	9650	9650	37
401	20240910	115900	184027130	9670	9670	9670	9670	0
402	20240910	115800	184027130	9670	9670	9670	9670	0
403	20240910	115700	184027130	9670	9670	9670	9670	6
404	20240910	115600	183969110	9680	9680	9680	9680	0
405	20240910	115500	183969110	9680	9680	9680	9680	0
406	20240910	115400	183969110	9680	9680	9680	9680	0
407	20240910	115300	183969110	9680	9680	9680	9680	0
408	20240910	115200	183969110	9680	9660	9680	9660	104
409	20240910	115100	182963390	9680	9680	9680	9680	0
410	20240910	115000	182963390	9680	9680	9680	9680	1
411	20240910	114900	182953710	9680	9680	9680	9680	0
412	20240910	114800	182953710	9680	9680	9680	9680	0
413	20240910	114700	182953710	9680	9680	9680	9680	12
414	20240910	114600	182837550	9650	9650	9650	9650	0
415	20240910	114500	182837550	9650	9650	9650	9650	0
416	20240910	114400	182837550	9650	9650	9650	9650	412
417	20240910	114300	178861750	9620	9620	9620	9620	1
418	20240910	114200	178852130	9620	9620	9620	9620	0
419	20240910	114100	178852130	9620	9620	9620	9620	1009
420	20240910	114000	169145550	9620	9620	9620	9620	34
421	20240910	113900	168818470	9610	9610	9610	9610	0
422	20240910	113800	168818470	9610	9610	9610	9610	30
423	20240910	113700	168530170	9610	9610	9610	9610	205
424	20240910	113600	166560120	9610	9650	9650	9610	2001
425	20240910	113500	147330470	9650	9650	9650	9650	0
426	20240910	113400	147330470	9650	9650	9650	9650	1
427	20240910	113300	147320820	9650	9650	9650	9650	0
428	20240910	113200	147320820	9650	9650	9650	9650	0
429	20240910	113100	147320820	9650	9650	9650	9650	0
430	20240910	113000	147320820	9650	9650	9650	9650	0
431	20240910	112900	147320820	9650	9650	9650	9650	0
432	20240910	112800	147320820	9650	9650	9650	9650	30
433	20240910	112700	147031320	9650	9650	9650	9650	0
434	20240910	112600	147031320	9650	9650	9650	9650	0
435	20240910	112500	147031320	9650	9650	9650	9650	3
436	20240910	112400	147002370	9650	9650	9650	9650	0
437	20240910	112300	147002370	9650	9650	9650	9650	0
438	20240910	112200	147002370	9650	9650	9650	9650	0
439	20240910	112100	147002370	9650	9650	9650	9650	18
440	20240910	112000	146828670	9650	9650	9650	9650	12
441	20240910	111900	146712870	9610	9650	9650	9610	374
442	20240910	111800	143116600	9650	9650	9650	9650	10
443	20240910	111700	143020100	9620	9620	9620	9620	0
444	20240910	111600	143020100	9620	9620	9620	9620	0
445	20240910	111500	143020100	9620	9640	9640	9620	142
446	20240910	111400	141652710	9650	9680	9680	9650	169
447	20240910	111300	140020490	9680	9680	9680	9680	0
448	20240910	111200	140020490	9680	9680	9680	9680	9
449	20240910	111100	139933370	9670	9670	9670	9670	2
450	20240910	111000	139914030	9670	9670	9670	9670	1
451	20240910	110900	139904360	9720	9720	9720	9720	0
452	20240910	110800	139904360	9720	9680	9720	9680	6
453	20240910	110700	139846200	9680	9680	9680	9680	100
454	20240910	110600	138878200	9720	9720	9720	9720	0
455	20240910	110500	138878200	9720	9720	9720	9720	1
456	20240910	110400	138868480	9670	9700	9700	9670	1911
457	20240910	110300	120347790	9720	9720	9720	9720	0
458	20240910	110200	120347790	9720	9720	9720	9720	11
459	20240910	110100	120240870	9700	9710	9710	9700	110
460	20240910	110000	119172930	9710	9710	9710	9710	0
461	20240910	105900	119172930	9710	9710	9710	9710	0
462	20240910	105800	119172930	9710	9710	9710	9710	19
463	20240910	105700	118988440	9710	9710	9710	9710	0
464	20240910	105600	118988440	9710	9710	9710	9710	0
465	20240910	105500	118988440	9710	9720	9720	9710	12
466	20240910	105400	118871910	9720	9720	9720	9720	0
467	20240910	105300	118871910	9720	9720	9720	9720	617
468	20240910	105200	112874670	9730	9730	9730	9730	0
469	20240910	105100	112874670	9730	9730	9730	9730	0
470	20240910	105000	112874670	9730	9730	9730	9730	0
471	20240910	104900	112874670	9730	9730	9730	9730	0
472	20240910	104800	112874670	9730	9730	9730	9730	2
473	20240910	104700	112855210	9730	9730	9730	9730	15
474	20240910	104600	112709260	9720	9720	9720	9720	87
475	20240910	104500	111863620	9730	9730	9730	9730	0
476	20240910	104400	111863620	9730	9730	9730	9720	203
477	20240910	104300	109888450	9780	9780	9780	9780	0
478	20240910	104200	109888450	9780	9780	9780	9780	10
479	20240910	104100	109790650	9730	9730	9730	9730	0
480	20240910	104000	109790650	9730	9730	9730	9730	0
481	20240910	103900	109790650	9730	9730	9730	9730	0
482	20240910	103800	109790650	9730	9730	9730	9730	0
483	20240910	103700	109790650	9730	9720	9730	9720	1667
484	20240910	103600	93587200	9720	9710	9720	9710	169
485	20240910	103500	91946120	9720	9720	9720	9720	18
486	20240910	103400	91771160	9720	9720	9720	9720	2
487	20240910	103300	91751720	9730	9730	9730	9730	2
488	20240910	103200	91732260	9730	9730	9730	9730	1
489	20240910	103100	91722530	9730	9730	9730	9730	6
490	20240910	103000	91664150	9730	9730	9730	9730	1
491	20240910	102900	91654420	9790	9790	9790	9790	21
492	20240910	102800	91448830	9790	9790	9790	9790	32
493	20240910	102700	91135550	9790	9790	9790	9790	1
494	20240910	102600	91125760	9800	9800	9800	9800	0
495	20240910	102500	91125760	9800	9800	9800	9800	3
496	20240910	102400	91096360	9800	9780	9800	9700	287
497	20240910	102300	88304360	9740	9740	9740	9740	23
498	20240910	102200	88080340	9780	9780	9780	9780	0
499	20240910	102100	88080340	9780	9740	9780	9740	44
500	20240910	102000	87651660	9740	9740	9740	9740	44
501	20240910	101900	87223100	9740	9740	9740	9740	14
502	20240910	101800	87086740	9740	9740	9740	9740	1
503	20240910	101700	87077000	9740	9740	9740	9740	30
504	20240910	101600	86784800	9740	9700	9740	9700	30
505	20240910	101500	86493720	9700	9700	9700	9700	0
506	20240910	101400	86493720	9700	9700	9700	9700	29
507	20240910	101300	86212420	9700	9700	9700	9700	1
508	20240910	101200	86202720	9700	9700	9700	9700	2
509	20240910	101100	86183320	9700	9700	9700	9700	5
510	20240910	101000	86134820	9700	9700	9700	9690	225
511	20240910	100900	83954330	9700	9700	9700	9700	11
512	20240910	100800	83847630	9700	9700	9700	9700	0
513	20240910	100700	83847630	9700	9700	9700	9700	1050
514	20240910	100600	73662630	9740	9740	9740	9740	1
515	20240910	100500	73652890	9690	9680	9690	9680	592
516	20240910	100400	67921410	9690	9700	9700	9690	908
517	20240910	100300	59122020	9700	9700	9700	9700	0
518	20240910	100200	59122020	9700	9700	9700	9700	0
519	20240910	100100	59122020	9700	9700	9700	9700	0
520	20240910	100000	59122020	9700	9700	9700	9700	2
521	20240910	095900	59102620	9700	9700	9700	9700	0
522	20240910	095800	59102620	9700	9700	9700	9700	1181
523	20240910	095700	47646920	9700	9700	9700	9700	0
524	20240910	095600	47646920	9700	9700	9700	9700	400
525	20240910	095500	43766920	9700	9720	9720	9700	300
526	20240910	095400	40856060	9720	9720	9720	9720	8
527	20240910	095300	40778300	9750	9750	9750	9750	0
528	20240910	095200	40778300	9750	9750	9750	9750	0
529	20240910	095100	40778300	9750	9750	9750	9750	0
530	20240910	095000	40778300	9750	9750	9750	9750	0
531	20240910	094900	40778300	9750	9750	9750	9750	0
532	20240910	094800	40778300	9750	9750	9750	9750	0
533	20240910	094700	40778300	9750	9750	9750	9750	60
534	20240910	094600	40193300	9710	9710	9710	9710	0
535	20240910	094500	40193300	9710	9710	9710	9710	0
536	20240910	094400	40193300	9710	9710	9710	9710	0
537	20240910	094300	40193300	9710	9710	9710	9710	248
538	20240910	094200	37785220	9720	9720	9740	9720	35
539	20240910	094100	37445000	9720	9750	9750	9720	179
540	20240910	094000	35704880	9750	9750	9750	9750	1
541	20240910	093900	35695130	9750	9750	9750	9750	0
542	20240910	093800	35695130	9750	9750	9750	9750	500
543	20240910	093700	30820130	9750	9750	9750	9750	1
544	20240910	093600	30810380	9710	9730	9730	9710	50
545	20240910	093500	30324860	9730	9730	9730	9730	306
546	20240910	093400	27347480	9730	9730	9730	9730	0
547	20240910	093300	27347480	9730	9730	9730	9730	12
548	20240910	093200	27230720	9760	9760	9760	9760	0
549	20240910	093100	27230720	9760	9760	9760	9760	0
550	20240910	093000	27230720	9760	9730	9760	9730	221
551	20240910	092900	25079070	9730	9730	9730	9730	0
552	20240910	092800	25079070	9730	9730	9730	9730	45
553	20240910	092700	24641220	9760	9760	9760	9760	1
554	20240910	092600	24631460	9760	9760	9760	9760	0
555	20240910	092500	24631460	9760	9780	9780	9760	7
556	20240910	092400	24563120	9760	9780	9780	9760	23
557	20240910	092300	24338580	9780	9760	9780	9760	28
558	20240910	092200	24065120	9780	9780	9780	9780	0
559	20240910	092100	24065120	9780	9780	9780	9780	0
560	20240910	092000	24065120	9780	9780	9780	9780	1
561	20240910	091900	24055340	9730	9730	9730	9730	0
562	20240910	091800	24055340	9730	9730	9730	9730	99
563	20240910	091700	23092070	9730	9730	9730	9730	0
564	20240910	091600	23092070	9730	9730	9730	9730	0
565	20240910	091500	23092070	9730	9730	9730	9730	0
566	20240910	091400	23092070	9730	9730	9730	9730	0
567	20240910	091300	23092070	9730	9730	9730	9730	164
568	20240910	091200	21496350	9730	9730	9730	9730	51
569	20240910	091100	21000120	9730	9730	9730	9730	1
570	20240910	091000	20990390	9730	9740	9740	9730	274
571	20240910	090900	18324050	9730	9730	9730	9730	20
572	20240910	090800	18129450	9730	9730	9730	9730	70
573	20240910	090700	17448350	9730	9800	9800	9730	88
574	20240910	090600	16592040	9800	9760	9800	9730	352
575	20240910	090500	13154080	9790	9790	9790	9790	0
576	20240910	090400	13154080	9790	9800	9800	9790	126
577	20240910	090300	11919290	9750	9750	9780	9750	234
578	20240910	090200	9635690	9800	9810	9810	9800	3
579	20240910	090100	9606280	9700	9700	9810	9650	231
580	20240910	090000	7365050	9700	9800	9800	9700	757