KissMeData/036420/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191700	160821870	9390	9390	9390	9390	606
3	20240910	191600	160821870	9390	9390	9390	9390	0
4	20240910	191500	160821870	9390	9390	9390	9390	0
5	20240910	191400	160821870	9390	9390	9390	9390	0
6	20240910	191300	160821870	9390	9390	9390	9390	0
7	20240910	191200	160821870	9390	9390	9390	9390	0
8	20240910	191100	160821870	9390	9390	9390	9390	0
9	20240910	191000	160821870	9390	9390	9390	9390	0
10	20240910	190900	160821870	9390	9390	9390	9390	0
11	20240910	190800	160821870	9390	9390	9390	9390	0
12	20240910	190700	160821870	9390	9390	9390	9390	0
13	20240910	190600	160821870	9390	9390	9390	9390	0
14	20240910	190500	160821870	9390	9390	9390	9390	0
15	20240910	190400	160821870	9390	9390	9390	9390	0
16	20240910	190300	160821870	9390	9390	9390	9390	0
17	20240910	190200	160821870	9390	9390	9390	9390	0
18	20240910	190100	160821870	9390	9390	9390	9390	0
19	20240910	190000	160821870	9390	9390	9390	9390	0
20	20240910	185900	160821870	9390	9390	9390	9390	0
21	20240910	185800	160821870	9390	9390	9390	9390	0
22	20240910	185700	160821870	9390	9390	9390	9390	0
23	20240910	185600	160821870	9390	9390	9390	9390	0
24	20240910	185500	160821870	9390	9390	9390	9390	0
25	20240910	185400	160821870	9390	9390	9390	9390	0
26	20240910	185300	160821870	9390	9390	9390	9390	0
27	20240910	185200	160821870	9390	9390	9390	9390	0
28	20240910	185100	160821870	9390	9390	9390	9390	0
29	20240910	185000	160821870	9390	9390	9390	9390	0
30	20240910	184900	160821870	9390	9390	9390	9390	0
31	20240910	184800	160821870	9390	9390	9390	9390	0
32	20240910	184700	160821870	9390	9390	9390	9390	606
33	20240910	184600	160821870	9390	9390	9390	9390	0
34	20240910	184500	160821870	9390	9390	9390	9390	0
35	20240910	184400	160821870	9390	9390	9390	9390	0
36	20240910	184300	160821870	9390	9390	9390	9390	0
37	20240910	184200	160821870	9390	9390	9390	9390	0
38	20240910	184100	160821870	9390	9390	9390	9390	0
39	20240910	184000	160821870	9390	9390	9390	9390	0
40	20240910	183900	160821870	9390	9390	9390	9390	0
41	20240910	183800	160821870	9390	9390	9390	9390	0
42	20240910	183700	160821870	9390	9390	9390	9390	0
43	20240910	183600	160821870	9390	9390	9390	9390	0
44	20240910	183500	160821870	9390	9390	9390	9390	0
45	20240910	183400	160821870	9390	9390	9390	9390	0
46	20240910	183300	160821870	9390	9390	9390	9390	0
47	20240910	183200	160821870	9390	9390	9390	9390	0
48	20240910	183100	160821870	9390	9390	9390	9390	0
49	20240910	183000	160821870	9390	9390	9390	9390	0
50	20240910	182900	160821870	9390	9390	9390	9390	0
51	20240910	182800	160821870	9390	9390	9390	9390	0
52	20240910	182700	160821870	9390	9390	9390	9390	0
53	20240910	182600	160821870	9390	9390	9390	9390	0
54	20240910	182500	160821870	9390	9390	9390	9390	0
55	20240910	182400	160821870	9390	9390	9390	9390	0
56	20240910	182300	160821870	9390	9390	9390	9390	0
57	20240910	182200	160821870	9390	9390	9390	9390	0
58	20240910	182100	160821870	9390	9390	9390	9390	0
59	20240910	182000	160821870	9390	9390	9390	9390	0
60	20240910	181900	160821870	9390	9390	9390	9390	0
61	20240910	181800	160821870	9390	9390	9390	9390	0
62	20240910	181700	160821870	9390	9390	9390	9390	606
63	20240910	181600	160821870	9390	9390	9390	9390	0
64	20240910	181500	160821870	9390	9390	9390	9390	0
65	20240910	181400	160821870	9390	9390	9390	9390	0
66	20240910	181300	160821870	9390	9390	9390	9390	0
67	20240910	181200	160821870	9390	9390	9390	9390	0
68	20240910	181100	160821870	9390	9390	9390	9390	0
69	20240910	181000	160821870	9390	9390	9390	9390	0
70	20240910	180900	160821870	9390	9390	9390	9390	0
71	20240910	180800	160821870	9390	9390	9390	9390	0
72	20240910	180700	160821870	9390	9390	9390	9390	0
73	20240910	180600	160821870	9390	9390	9390	9390	0
74	20240910	180500	160821870	9390	9390	9390	9390	0
75	20240910	180400	160821870	9390	9390	9390	9390	0
76	20240910	180300	160821870	9390	9390	9390	9390	0
77	20240910	180200	160821870	9390	9390	9390	9390	0
78	20240910	180100	160821870	9390	9390	9390	9390	0
79	20240910	180000	160821870	9390	9390	9390	9390	0
80	20240910	175900	160821870	9390	9390	9390	9390	0
81	20240910	175800	160821870	9390	9390	9390	9390	0
82	20240910	175700	160821870	9390	9390	9390	9390	0
83	20240910	175600	160821870	9390	9390	9390	9390	0
84	20240910	175500	160821870	9390	9390	9390	9390	0
85	20240910	175400	160821870	9390	9390	9390	9390	0
86	20240910	175300	160821870	9390	9390	9390	9390	0
87	20240910	175200	160821870	9390	9390	9390	9390	0
88	20240910	175100	160821870	9390	9390	9390	9390	0
89	20240910	175000	160821870	9390	9390	9390	9390	0
90	20240910	174900	160821870	9390	9390	9390	9390	0
91	20240910	174800	160821870	9390	9390	9390	9390	0
92	20240910	174700	160821870	9390	9390	9390	9390	606
93	20240910	174600	160821870	9390	9390	9390	9390	0
94	20240910	174500	160821870	9390	9390	9390	9390	0
95	20240910	174400	160821870	9390	9390	9390	9390	0
96	20240910	174300	160821870	9390	9390	9390	9390	0
97	20240910	174200	160821870	9390	9390	9390	9390	0
98	20240910	174100	160821870	9390	9390	9390	9390	0
99	20240910	174000	160821870	9390	9390	9390	9390	0
100	20240910	173900	160821870	9390	9390	9390	9390	0
101	20240910	173800	160821870	9390	9390	9390	9390	0
102	20240910	173700	160821870	9390	9390	9390	9390	0
103	20240910	173600	160821870	9390	9390	9390	9390	0
104	20240910	173500	160821870	9390	9390	9390	9390	0
105	20240910	173400	160821870	9390	9390	9390	9390	0
106	20240910	173300	160821870	9390	9390	9390	9390	0
107	20240910	173200	160821870	9390	9390	9390	9390	0
108	20240910	173100	160821870	9390	9390	9390	9390	0
109	20240910	173000	160821870	9390	9390	9390	9390	0
110	20240910	172900	160821870	9390	9390	9390	9390	0
111	20240910	172800	160821870	9390	9390	9390	9390	0
112	20240910	172700	160821870	9390	9390	9390	9390	0
113	20240910	172600	160821870	9390	9390	9390	9390	0
114	20240910	172500	160821870	9390	9390	9390	9390	0
115	20240910	172400	160821870	9390	9390	9390	9390	0
116	20240910	172300	160821870	9390	9390	9390	9390	0
117	20240910	172200	160821870	9390	9390	9390	9390	0
118	20240910	172100	160821870	9390	9390	9390	9390	0
119	20240910	172000	160821870	9390	9390	9390	9390	0
120	20240910	171900	160821870	9390	9390	9390	9390	0
121	20240910	171800	160821870	9390	9390	9390	9390	0
122	20240910	171700	160821870	9390	9390	9390	9390	606
123	20240910	171600	160821870	9390	9390	9390	9390	0
124	20240910	171500	160821870	9390	9390	9390	9390	0
125	20240910	171400	160821870	9390	9390	9390	9390	0
126	20240910	171300	160821870	9390	9390	9390	9390	0
127	20240910	171200	160821870	9390	9390	9390	9390	0
128	20240910	171100	160821870	9390	9390	9390	9390	0
129	20240910	171000	160821870	9390	9390	9390	9390	0
130	20240910	170900	160821870	9390	9390	9390	9390	0
131	20240910	170800	160821870	9390	9390	9390	9390	0
132	20240910	170700	160821870	9390	9390	9390	9390	0
133	20240910	170600	160821870	9390	9390	9390	9390	0
134	20240910	170500	160821870	9390	9390	9390	9390	0
135	20240910	170400	160821870	9390	9390	9390	9390	0
136	20240910	170300	160821870	9390	9390	9390	9390	0
137	20240910	170200	160821870	9390	9390	9390	9390	0
138	20240910	170100	160821870	9390	9390	9390	9390	0
139	20240910	170000	160821870	9390	9390	9390	9390	0
140	20240910	165900	160821870	9390	9390	9390	9390	0
141	20240910	165800	160821870	9390	9390	9390	9390	0
142	20240910	165700	160821870	9390	9390	9390	9390	0
143	20240910	165600	160821870	9390	9390	9390	9390	0
144	20240910	165500	160821870	9390	9390	9390	9390	0
145	20240910	165400	160821870	9390	9390	9390	9390	0
146	20240910	165300	160821870	9390	9390	9390	9390	0
147	20240910	165200	160821870	9390	9390	9390	9390	0
148	20240910	165100	160821870	9390	9390	9390	9390	0
149	20240910	165000	160821870	9390	9390	9390	9390	0
150	20240910	164900	160821870	9390	9390	9390	9390	0
151	20240910	164800	160821870	9390	9390	9390	9390	0
152	20240910	164700	160821870	9390	9390	9390	9390	606
153	20240910	164600	160821870	9390	9390	9390	9390	0
154	20240910	164500	160821870	9390	9390	9390	9390	0
155	20240910	164400	160821870	9390	9390	9390	9390	0
156	20240910	164300	160821870	9390	9390	9390	9390	0
157	20240910	164200	160821870	9390	9390	9390	9390	0
158	20240910	164100	160821870	9390	9390	9390	9390	0
159	20240910	164000	160821870	9390	9390	9390	9390	0
160	20240910	163900	160821870	9390	9390	9390	9390	0
161	20240910	163800	160821870	9390	9390	9390	9390	0
162	20240910	163700	160821870	9390	9390	9390	9390	0
163	20240910	163600	160821870	9390	9390	9390	9390	0
164	20240910	163500	160821870	9390	9390	9390	9390	0
165	20240910	163400	160821870	9390	9390	9390	9390	0
166	20240910	163300	160821870	9390	9390	9390	9390	0
167	20240910	163200	160821870	9390	9390	9390	9390	0
168	20240910	163100	160821870	9390	9390	9390	9390	0
169	20240910	163000	160821870	9390	9390	9390	9390	0
170	20240910	162900	160821870	9390	9390	9390	9390	0
171	20240910	162800	160821870	9390	9390	9390	9390	0
172	20240910	162700	160821870	9390	9390	9390	9390	0
173	20240910	162600	160821870	9390	9390	9390	9390	0
174	20240910	162500	160821870	9390	9390	9390	9390	0
175	20240910	162400	160821870	9390	9390	9390	9390	0
176	20240910	162300	160821870	9390	9390	9390	9390	0
177	20240910	162200	160821870	9390	9390	9390	9390	0
178	20240910	162100	160821870	9390	9390	9390	9390	0
179	20240910	162000	160821870	9390	9390	9390	9390	0
180	20240910	161900	160821870	9390	9390	9390	9390	0
181	20240910	161800	160821870	9390	9390	9390	9390	0
182	20240910	161700	160821870	9390	9390	9390	9390	606
183	20240910	161600	160821870	9390	9390	9390	9390	0
184	20240910	161500	160821870	9390	9390	9390	9390	0
185	20240910	161400	160821870	9390	9390	9390	9390	0
186	20240910	161300	160821870	9390	9390	9390	9390	0
187	20240910	161200	160821870	9390	9390	9390	9390	0
188	20240910	161100	160821870	9390	9390	9390	9390	0
189	20240910	161000	160821870	9390	9390	9390	9390	0
190	20240910	160900	160821870	9390	9390	9390	9390	0
191	20240910	160800	160821870	9390	9390	9390	9390	0
192	20240910	160700	160821870	9390	9390	9390	9390	0
193	20240910	160600	160821870	9390	9390	9390	9390	0
194	20240910	160500	160821870	9390	9390	9390	9390	0
195	20240910	160400	160821870	9390	9390	9390	9390	0
196	20240910	160300	160821870	9390	9390	9390	9390	0
197	20240910	160200	160821870	9390	9390	9390	9390	0
198	20240910	160100	160821870	9390	9390	9390	9390	0
199	20240910	160000	160821870	9390	9390	9390	9390	0
200	20240910	155900	160821870	9390	9390	9390	9390	0
201	20240910	155800	160821870	9390	9390	9390	9390	0
202	20240910	155700	160821870	9390	9390	9390	9390	0
203	20240910	155600	160821870	9390	9390	9390	9390	0
204	20240910	155500	160821870	9390	9390	9390	9390	0
205	20240910	155400	160821870	9390	9390	9390	9390	0
206	20240910	155300	160821870	9390	9390	9390	9390	0
207	20240910	155200	160821870	9390	9390	9390	9390	0
208	20240910	155100	160821870	9390	9390	9390	9390	0
209	20240910	155000	160821870	9390	9390	9390	9390	0
210	20240910	154900	160821870	9390	9390	9390	9390	0
211	20240910	154800	160821870	9390	9390	9390	9390	0
212	20240910	154700	160821870	9390	9390	9390	9390	606
213	20240910	154600	160821870	9390	9390	9390	9390	0
214	20240910	154500	160821870	9390	9390	9390	9390	0
215	20240910	154400	160821870	9390	9390	9390	9390	0
216	20240910	154300	160821870	9390	9390	9390	9390	0
217	20240910	154200	160821870	9390	9390	9390	9390	0
218	20240910	154100	160821870	9390	9390	9390	9390	0
219	20240910	154000	160821870	9390	9390	9390	9390	0
220	20240910	153900	160821870	9390	9390	9390	9390	0
221	20240910	153800	160821870	9390	9390	9390	9390	0
222	20240910	153700	160821870	9390	9390	9390	9390	0
223	20240910	153600	160821870	9390	9390	9390	9390	0
224	20240910	153500	160821870	9390	9390	9390	9390	0
225	20240910	153400	160821870	9390	9390	9390	9390	0
226	20240910	153300	160821870	9390	9390	9390	9390	0
227	20240910	153200	160821870	9390	9390	9390	9390	0
228	20240910	153100	160821870	9390	9390	9390	9390	0
229	20240910	153000	160821870	9390	9390	9390	9390	606
230	20240910	152900	155131530	9300	9300	9300	9300	0
231	20240910	152800	155131530	9300	9300	9300	9300	0
232	20240910	152700	155131530	9300	9300	9300	9300	0
233	20240910	152600	155131530	9300	9300	9300	9300	0
234	20240910	152500	155131530	9300	9300	9300	9300	0
235	20240910	152400	155131530	9300	9300	9300	9300	0
236	20240910	152300	155131530	9300	9300	9300	9300	0
237	20240910	152200	155131530	9300	9300	9300	9300	0
238	20240910	152100	155131530	9300	9300	9300	9300	0
239	20240910	152000	155131530	9300	9300	9300	9300	0
240	20240910	151900	155131530	9300	9300	9300	9300	0
241	20240910	151800	155131530	9300	9310	9310	9300	34
242	20240910	151700	154815090	9300	9310	9310	9300	211
243	20240910	151600	152851970	9310	9310	9310	9310	71
244	20240910	151500	152190960	9310	9310	9310	9310	40
245	20240910	151400	151818560	9310	9310	9310	9310	8
246	20240910	151300	151744080	9300	9300	9300	9300	10
247	20240910	151200	151651080	9320	9320	9320	9320	2
248	20240910	151100	151632440	9320	9320	9320	9320	1
249	20240910	151000	151623120	9250	9270	9270	9250	60
250	20240910	150900	151067630	9320	9310	9320	9310	27
251	20240910	150800	150816240	9320	9320	9320	9320	13
252	20240910	150700	150695080	9320	9270	9320	9270	2
253	20240910	150600	150676490	9320	9320	9320	9320	43
254	20240910	150500	150275730	9320	9320	9320	9320	1
255	20240910	150400	150266410	9260	9310	9310	9260	115
256	20240910	150300	149200810	9300	9300	9300	9300	0
257	20240910	150200	149200810	9300	9310	9310	9300	107
258	20240910	150100	148205640	9320	9320	9320	9320	0
259	20240910	150000	148205640	9320	9320	9320	9320	10
260	20240910	145900	148112440	9270	9310	9320	9270	116
261	20240910	145800	147034460	9270	9270	9270	9270	0
262	20240910	145700	147034460	9270	9270	9270	9270	0
263	20240910	145600	147034460	9270	9270	9270	9270	0
264	20240910	145500	147034460	9270	9280	9280	9270	17
265	20240910	145400	146876790	9290	9300	9300	9290	16
266	20240910	145300	146728140	9320	9320	9320	9320	8
267	20240910	145200	146653580	9320	9320	9320	9320	0
268	20240910	145100	146653580	9320	9320	9320	9320	1
269	20240910	145000	146644260	9310	9310	9310	9310	0
270	20240910	144900	146644260	9310	9310	9310	9310	13
271	20240910	144800	146523230	9310	9310	9310	9310	0
272	20240910	144700	146523230	9310	9310	9310	9310	2
273	20240910	144600	146504610	9310	9310	9310	9310	8
274	20240910	144500	146430130	9300	9300	9300	9300	79
275	20240910	144400	145695430	9320	9320	9320	9320	0
276	20240910	144300	145695430	9320	9320	9320	9320	8
277	20240910	144200	145620870	9310	9310	9310	9310	0
278	20240910	144100	145620870	9310	9310	9310	9310	0
279	20240910	144000	145620870	9310	9310	9310	9310	0
280	20240910	143900	145620870	9310	9310	9310	9310	5
281	20240910	143800	145574320	9310	9310	9310	9310	3
282	20240910	143700	145546390	9310	9310	9310	9310	1
283	20240910	143600	145537080	9310	9310	9310	9310	0
284	20240910	143500	145537080	9310	9310	9310	9310	8
285	20240910	143400	145462600	9310	9310	9310	9310	0
286	20240910	143300	145462600	9310	9310	9310	9310	0
287	20240910	143200	145462600	9310	9310	9320	9310	347
288	20240910	143100	142231860	9290	9290	9290	9290	0
289	20240910	143000	142231860	9290	9290	9290	9290	0
290	20240910	142900	142231860	9290	9290	9290	9290	0
291	20240910	142800	142231860	9290	9290	9290	9290	9
292	20240910	142700	142148250	9260	9260	9260	9260	84
293	20240910	142600	141370410	9310	9310	9310	9310	0
294	20240910	142500	141370410	9310	9310	9310	9310	0
295	20240910	142400	141370410	9310	9310	9310	9310	7
296	20240910	142300	141305240	9310	9310	9310	9310	1
297	20240910	142200	141295930	9310	9260	9310	9260	3
298	20240910	142100	141268100	9260	9260	9260	9260	12
299	20240910	142000	141156980	9260	9260	9260	9260	0
300	20240910	141900	141156980	9260	9260	9260	9260	8
301	20240910	141800	141082900	9260	9280	9280	9260	115
302	20240910	141700	140017820	9290	9290	9290	9290	8
303	20240910	141600	139943500	9290	9290	9290	9290	0
304	20240910	141500	139943500	9290	9290	9290	9290	0
305	20240910	141400	139943500	9290	9290	9290	9290	9
306	20240910	141300	139859890	9290	9290	9290	9290	0
307	20240910	141200	139859890	9290	9290	9290	9290	0
308	20240910	141100	139859890	9290	9290	9290	9290	8
309	20240910	141000	139785570	9280	9280	9280	9280	0
310	20240910	140900	139785570	9280	9290	9290	9280	2
311	20240910	140800	139767000	9290	9290	9290	9290	0
312	20240910	140700	139767000	9290	9290	9290	9290	9
313	20240910	140600	139683390	9290	9290	9290	9290	6
314	20240910	140500	139627650	9290	9290	9290	9290	2
315	20240910	140400	139609070	9290	9290	9290	9290	9
316	20240910	140300	139525460	9280	9270	9280	9270	176
317	20240910	140200	137893730	9270	9270	9270	9270	142
318	20240910	140100	136577390	9230	9230	9230	9230	0
319	20240910	140000	136577390	9230	9230	9230	9230	2
320	20240910	135900	136558930	9230	9240	9240	9230	22
321	20240910	135800	136355770	9240	9240	9240	9240	0
322	20240910	135700	136355770	9240	9260	9260	9240	28
323	20240910	135600	136096760	9240	9240	9240	9240	0
324	20240910	135500	136096760	9240	9240	9240	9240	0
325	20240910	135400	136096760	9240	9270	9270	9220	586
326	20240910	135300	130682090	9280	9280	9290	9280	9
327	20240910	135200	130598500	9270	9270	9270	9270	241
328	20240910	135100	128364430	9280	9320	9320	9280	200
329	20240910	135000	126504640	9320	9320	9320	9320	0
330	20240910	134900	126504640	9320	9320	9320	9320	9
331	20240910	134800	126420760	9320	9320	9320	9320	10
332	20240910	134700	126327560	9320	9320	9320	9320	125
333	20240910	134600	125162560	9330	9330	9330	9330	8
334	20240910	134500	125087920	9320	9340	9340	9320	2
335	20240910	134400	125069260	9300	9300	9310	9300	1482
336	20240910	134300	111284630	9310	9350	9350	9310	1762
337	20240910	134200	94852670	9350	9350	9350	9350	7
338	20240910	134100	94787220	9340	9330	9340	9330	101
339	20240910	134000	93844880	9350	9350	9350	9350	0
340	20240910	133900	93844880	9350	9340	9350	9330	232
341	20240910	133800	91678100	9350	9360	9360	9350	185
342	20240910	133700	89948030	9370	9370	9370	9370	7
343	20240910	133600	89882440	9370	9370	9370	9370	1
344	20240910	133500	89873070	9370	9380	9380	9370	9
345	20240910	133400	89788730	9360	9360	9360	9360	221
346	20240910	133300	87720170	9370	9370	9370	9370	50
347	20240910	133200	87251670	9370	9380	9380	9370	266
348	20240910	133100	84757010	9400	9400	9400	9400	8
349	20240910	133000	84681810	9400	9400	9400	9400	0
350	20240910	132900	84681810	9400	9400	9400	9400	100
351	20240910	132800	83741810	9400	9400	9400	9400	8
352	20240910	132700	83666610	9410	9410	9410	9410	7
353	20240910	132600	83600740	9410	9410	9410	9410	1
354	20240910	132500	83591330	9410	9410	9410	9410	0
355	20240910	132400	83591330	9410	9410	9410	9410	8
356	20240910	132300	83516050	9410	9410	9410	9410	51
357	20240910	132200	83036140	9410	9410	9410	9410	0
358	20240910	132100	83036140	9410	9410	9410	9410	0
359	20240910	132000	83036140	9410	9410	9410	9410	8
360	20240910	131900	82960860	9410	9410	9410	9410	3
361	20240910	131800	82932630	9410	9410	9410	9410	8
362	20240910	131700	82857350	9420	9380	9420	9380	103
363	20240910	131600	81891090	9380	9380	9380	9380	0
364	20240910	131500	81891090	9380	9390	9390	9380	858
365	20240910	131400	73839930	9420	9420	9420	9420	0
366	20240910	131300	73839930	9420	9420	9420	9420	7
367	20240910	131200	73773990	9430	9430	9430	9430	0
368	20240910	131100	73773990	9430	9430	9430	9430	1
369	20240910	131000	73764560	9400	9430	9430	9400	364
370	20240910	130900	70342700	9430	9430	9430	9430	0
371	20240910	130800	70342700	9430	9430	9430	9430	0
372	20240910	130700	70342700	9430	9430	9430	9430	0
373	20240910	130600	70342700	9430	9430	9430	9430	8
374	20240910	130500	70267260	9430	9430	9430	9430	0
375	20240910	130400	70267260	9430	9430	9430	9430	8
376	20240910	130300	70191820	9410	9410	9410	9410	0
377	20240910	130200	70191820	9410	9410	9410	9410	143
378	20240910	130100	68846190	9430	9430	9430	9430	0
379	20240910	130000	68846190	9430	9430	9430	9430	0
380	20240910	125900	68846190	9430	9430	9430	9430	18
381	20240910	125800	68676450	9430	9430	9430	9430	0
382	20240910	125700	68676450	9430	9430	9430	9430	1
383	20240910	125600	68667020	9420	9430	9430	9420	83
384	20240910	125500	67885080	9430	9430	9430	9430	3
385	20240910	125400	67856790	9430	9430	9430	9430	0
386	20240910	125300	67856790	9430	9430	9430	9430	0
387	20240910	125200	67856790	9430	9430	9430	9430	8
388	20240910	125100	67781350	9420	9420	9420	9420	0
389	20240910	125000	67781350	9420	9420	9420	9420	0
390	20240910	124900	67781350	9420	9430	9430	9420	59
391	20240910	124800	67225530	9430	9450	9450	9430	16
392	20240910	124700	67074430	9450	9450	9450	9450	5
393	20240910	124600	67027180	9450	9450	9450	9450	1
394	20240910	124500	67017730	9450	9450	9450	9450	8
395	20240910	124400	66942130	9440	9440	9440	9440	110
396	20240910	124300	65903730	9450	9450	9450	9450	0
397	20240910	124200	65903730	9450	9450	9450	9450	0
398	20240910	124100	65903730	9450	9450	9450	9450	36
399	20240910	124000	65563530	9450	9450	9450	9450	2
400	20240910	123900	65544630	9440	9440	9440	9440	1
401	20240910	123800	65535190	9440	9440	9440	9440	8
402	20240910	123700	65459670	9440	9440	9440	9440	0
403	20240910	123600	65459670	9440	9440	9440	9440	0
404	20240910	123500	65459670	9440	9440	9440	9440	0
405	20240910	123400	65459670	9440	9440	9440	9440	8
406	20240910	123300	65384150	9440	9440	9440	9440	9
407	20240910	123200	65299190	9440	9440	9440	9440	8
408	20240910	123100	65223670	9410	9410	9410	9410	0
409	20240910	123000	65223670	9410	9410	9410	9410	0
410	20240910	122900	65223670	9410	9430	9430	9410	150
411	20240910	122800	63812050	9440	9440	9440	9440	0
412	20240910	122700	63812050	9440	9440	9440	9440	10
413	20240910	122600	63717650	9450	9450	9450	9450	0
414	20240910	122500	63717650	9450	9450	9450	9450	0
415	20240910	122400	63717650	9450	9450	9450	9450	108
416	20240910	122300	62697050	9450	9450	9450	9450	0
417	20240910	122200	62697050	9450	9450	9450	9450	0
418	20240910	122100	62697050	9450	9450	9450	9450	0
419	20240910	122000	62697050	9450	9450	9450	9450	7
420	20240910	121900	62630900	9450	9450	9450	9450	0
421	20240910	121800	62630900	9450	9450	9450	9450	0
422	20240910	121700	62630900	9450	9450	9450	9450	8
423	20240910	121600	62555300	9450	9450	9450	9450	0
424	20240910	121500	62555300	9450	9450	9450	9450	0
425	20240910	121400	62555300	9450	9450	9450	9450	0
426	20240910	121300	62555300	9450	9450	9450	9450	8
427	20240910	121200	62479700	9450	9450	9450	9450	1
428	20240910	121100	62470250	9450	9450	9450	9450	0
429	20240910	121000	62470250	9450	9450	9450	9450	0
430	20240910	120900	62470250	9450	9450	9450	9450	8
431	20240910	120800	62394650	9450	9450	9450	9450	0
432	20240910	120700	62394650	9450	9450	9450	9450	0
433	20240910	120600	62394650	9450	9450	9450	9450	7
434	20240910	120500	62328500	9450	9450	9450	9450	1
435	20240910	120400	62319050	9450	9450	9450	9450	0
436	20240910	120300	62319050	9450	9440	9450	9410	22
437	20240910	120200	62111650	9440	9440	9440	9440	0
438	20240910	120100	62111650	9440	9440	9440	9440	0
439	20240910	120000	62111650	9440	9450	9450	9440	112
440	20240910	115900	61054310	9430	9430	9430	9430	2
441	20240910	115800	61035450	9430	9430	9430	9430	2
442	20240910	115700	61016590	9430	9430	9430	9430	62
443	20240910	115600	60431930	9430	9430	9430	9430	17
444	20240910	115500	60271620	9430	9440	9440	9430	52
445	20240910	115400	59780850	9450	9450	9450	9450	38
446	20240910	115300	59421750	9450	9450	9450	9450	0
447	20240910	115200	59421750	9450	9450	9450	9450	8
448	20240910	115100	59346150	9450	9450	9450	9450	0
449	20240910	115000	59346150	9450	9450	9450	9450	0
450	20240910	114900	59346150	9450	9450	9450	9450	0
451	20240910	114800	59346150	9450	9450	9450	9450	8
452	20240910	114700	59270550	9450	9450	9450	9450	0
453	20240910	114600	59270550	9450	9450	9450	9450	0
454	20240910	114500	59270550	9450	9450	9450	9450	8
455	20240910	114400	59194950	9450	9450	9450	9450	0
456	20240910	114300	59194950	9450	9450	9450	9450	0
457	20240910	114200	59194950	9450	9450	9450	9450	0
458	20240910	114100	59194950	9450	9450	9450	9450	11
459	20240910	114000	59091000	9450	9450	9450	9450	0
460	20240910	113900	59091000	9450	9450	9450	9450	8
461	20240910	113800	59015400	9380	9380	9380	9380	0
462	20240910	113700	59015400	9380	9380	9380	9380	0
463	20240910	113600	59015400	9380	9380	9380	9380	0
464	20240910	113500	59015400	9380	9430	9430	9380	68
465	20240910	113400	58376700	9450	9450	9450	9450	60
466	20240910	113300	57809700	9450	9450	9450	9450	0
467	20240910	113200	57809700	9450	9450	9450	9450	0
468	20240910	113100	57809700	9450	9450	9450	9450	8
469	20240910	113000	57734100	9450	9450	9450	9450	0
470	20240910	112900	57734100	9450	9450	9450	9450	0
471	20240910	112800	57734100	9450	9450	9450	9450	0
472	20240910	112700	57734100	9450	9450	9450	9450	8
473	20240910	112600	57658500	9450	9450	9450	9450	0
474	20240910	112500	57658500	9450	9450	9450	9450	0
475	20240910	112400	57658500	9450	9450	9450	9450	11
476	20240910	112300	57554550	9450	9450	9450	9450	0
477	20240910	112200	57554550	9450	9450	9450	9450	3
478	20240910	112100	57526200	9450	9450	9450	9450	0
479	20240910	112000	57526200	9450	9450	9450	9450	7
480	20240910	111900	57460050	9450	9450	9450	9450	3
481	20240910	111800	57431700	9450	9450	9450	9450	0
482	20240910	111700	57431700	9450	9450	9450	9450	0
483	20240910	111600	57431700	9450	9450	9450	9450	8
484	20240910	111500	57356100	9450	9450	9450	9450	0
485	20240910	111400	57356100	9450	9450	9450	9450	0
486	20240910	111300	57356100	9450	9450	9450	9450	7
487	20240910	111200	57289950	9450	9380	9450	9380	31
488	20240910	111100	56999100	9390	9420	9420	9390	317
489	20240910	111000	54022340	9400	9400	9400	9400	32
490	20240910	110900	53721540	9400	9400	9400	9400	4
491	20240910	110800	53683940	9400	9440	9440	9400	95
492	20240910	110700	52790600	9400	9400	9400	9400	0
493	20240910	110600	52790600	9400	9400	9400	9400	0
494	20240910	110500	52790600	9400	9410	9410	9400	105
495	20240910	110400	51803580	9420	9420	9430	9420	8
496	20240910	110300	51728200	9430	9440	9440	9430	5
497	20240910	110200	51681020	9430	9450	9450	9430	108
498	20240910	110100	50662420	9450	9380	9450	9380	141
499	20240910	110000	49339770	9380	9450	9450	9380	2133
500	20240910	105900	29288190	9450	9440	9450	9440	11
501	20240910	105800	29184340	9440	9440	9440	9440	0
502	20240910	105700	29184340	9440	9440	9440	9440	0
503	20240910	105600	29184340	9440	9440	9440	9440	50
504	20240910	105500	28712340	9440	9470	9470	9440	277
505	20240910	105400	26094710	9480	9480	9480	9480	0
506	20240910	105300	26094710	9480	9470	9480	9470	8
507	20240910	105200	26018890	9450	9450	9450	9450	0
508	20240910	105100	26018890	9450	9460	9460	9450	103
509	20240910	105000	25044680	9480	9480	9480	9480	0
510	20240910	104900	25044680	9480	9480	9480	9480	0
511	20240910	104800	25044680	9480	9480	9480	9480	7
512	20240910	104700	24978320	9480	9480	9480	9480	0
513	20240910	104600	24978320	9480	9480	9480	9480	7
514	20240910	104500	24911960	9460	9460	9460	9460	0
515	20240910	104400	24911960	9460	9460	9460	9460	1
516	20240910	104300	24902500	9480	9480	9480	9480	9
517	20240910	104200	24817180	9480	9480	9480	9480	11
518	20240910	104100	24712900	9480	9480	9480	9480	8
519	20240910	104000	24637060	9480	9480	9480	9480	0
520	20240910	103900	24637060	9480	9480	9480	9480	0
521	20240910	103800	24637060	9480	9480	9480	9480	9
522	20240910	103700	24551740	9480	9480	9480	9480	0
523	20240910	103600	24551740	9480	9480	9480	9480	2
524	20240910	103500	24532780	9460	9480	9480	9460	409
525	20240910	103400	20663390	9470	9470	9470	9470	124
526	20240910	103300	19489110	9490	9490	9490	9490	0
527	20240910	103200	19489110	9490	9490	9490	9490	0
528	20240910	103100	19489110	9490	9490	9490	9490	8
529	20240910	103000	19413190	9490	9490	9490	9490	0
530	20240910	102900	19413190	9490	9490	9490	9490	0
531	20240910	102800	19413190	9490	9490	9490	9490	0
532	20240910	102700	19413190	9490	9490	9490	9490	8
533	20240910	102600	19337270	9490	9490	9490	9490	1
534	20240910	102500	19327780	9490	9490	9490	9490	1
535	20240910	102400	19318290	9490	9490	9490	9490	0
536	20240910	102300	19318290	9490	9490	9490	9490	8
537	20240910	102200	19242370	9490	9490	9490	9490	0
538	20240910	102100	19242370	9490	9490	9490	9490	0
539	20240910	102000	19242370	9490	9490	9490	9490	8
540	20240910	101900	19166450	9490	9490	9490	9490	0
541	20240910	101800	19166450	9490	9490	9490	9490	8
542	20240910	101700	19090530	9460	9460	9460	9460	0
543	20240910	101600	19090530	9460	9460	9460	9460	0
544	20240910	101500	19090530	9460	9460	9460	9460	0
545	20240910	101400	19090530	9460	9490	9490	9460	113
546	20240910	101300	18018370	9490	9490	9490	9490	8
547	20240910	101200	17942450	9490	9490	9490	9490	0
548	20240910	101100	17942450	9490	9490	9490	9490	7
549	20240910	101000	17876020	9460	9460	9460	9460	1
550	20240910	100900	17866560	9460	9470	9470	9460	288
551	20240910	100800	15141670	9490	9490	9490	9490	0
552	20240910	100700	15141670	9490	9490	9490	9490	0
553	20240910	100600	15141670	9490	9490	9490	9490	8
554	20240910	100500	15065750	9490	9490	9490	9490	0
555	20240910	100400	15065750	9490	9490	9490	9490	2
556	20240910	100300	15046770	9490	9490	9490	9490	9
557	20240910	100200	14961360	9470	9470	9470	9470	111
558	20240910	100100	13910190	9490	9490	9490	9490	1
559	20240910	100000	13900700	9480	9480	9480	9480	0
560	20240910	095900	13900700	9480	9480	9480	9480	8
561	20240910	095800	13824860	9470	9470	9470	9470	100
562	20240910	095700	12877860	9470	9480	9480	9470	33
563	20240910	095600	12565040	9470	9470	9470	9470	116
564	20240910	095500	11466520	9480	9480	9480	9480	8
565	20240910	095400	11390680	9480	9480	9480	9480	59
566	20240910	095300	10831360	9490	9490	9490	9490	3
567	20240910	095200	10802890	9490	9490	9490	9490	29
568	20240910	095100	10527680	9490	9490	9490	9490	0
569	20240910	095000	10527680	9490	9490	9490	9490	0
570	20240910	094900	10527680	9490	9490	9490	9490	68
571	20240910	094800	9882360	9500	9500	9500	9500	8
572	20240910	094700	9806360	9500	9500	9500	9500	20
573	20240910	094600	9616360	9530	9530	9530	9530	0
574	20240910	094500	9616360	9530	9530	9530	9530	8
575	20240910	094400	9540120	9530	9530	9530	9530	200
576	20240910	094300	7634120	9540	9540	9540	9540	0
577	20240910	094200	7634120	9540	9540	9540	9540	0
578	20240910	094100	7634120	9540	9540	9540	9540	7
579	20240910	094000	7567340	9540	9540	9540	9540	0
580	20240910	093900	7567340	9540	9540	9540	9540	0
581	20240910	093800	7567340	9540	9540	9540	9540	8
582	20240910	093700	7491020	9540	9540	9540	9540	6
583	20240910	093600	7433780	9540	9540	9540	9540	3
584	20240910	093500	7405160	9540	9540	9540	9540	0
585	20240910	093400	7405160	9540	9540	9540	9540	8
586	20240910	093300	7328840	9540	9540	9540	9540	0
587	20240910	093200	7328840	9540	9540	9540	9540	50
588	20240910	093100	6851840	9540	9540	9540	9540	1
589	20240910	093000	6842300	9540	9540	9540	9540	8
590	20240910	092900	6765980	9540	9540	9540	9540	1
591	20240910	092800	6756440	9540	9540	9540	9540	1
592	20240910	092700	6746900	9500	9500	9500	9500	9
593	20240910	092600	6661400	9500	9500	9500	9500	0
594	20240910	092500	6661400	9500	9500	9500	9500	0
595	20240910	092400	6661400	9500	9450	9500	9450	4
596	20240910	092300	6623550	9440	9450	9450	9440	55
597	20240910	092200	6104090	9470	9470	9470	9470	0
598	20240910	092100	6104090	9470	9470	9470	9470	0
599	20240910	092000	6104090	9470	9470	9470	9470	104
600	20240910	091900	5119210	9470	9470	9470	9470	11
601	20240910	091800	5015040	9470	9470	9470	9470	1
602	20240910	091700	5005570	9470	9470	9470	9470	0
603	20240910	091600	5005570	9470	9470	9470	9460	41
604	20240910	091500	4617620	9470	9470	9470	9470	0
605	20240910	091400	4617620	9470	9490	9490	9470	76
606	20240910	091300	3897180	9500	9550	9550	9500	44
607	20240910	091200	3478220	9550	9550	9550	9550	25
608	20240910	091100	3239470	9550	9550	9550	9550	10
609	20240910	091000	3143970	9550	9550	9550	9550	0
610	20240910	090900	3143970	9550	9560	9560	9550	30
611	20240910	090800	2857360	9600	9600	9600	9600	0
612	20240910	090700	2857360	9600	9600	9600	9600	3
613	20240910	090600	2828560	9600	9590	9600	9590	6
614	20240910	090500	2770970	9590	9550	9590	9550	36
615	20240910	090400	2427030	9550	9540	9550	9540	10
616	20240910	090300	2331540	9550	9530	9550	9530	4
617	20240910	090200	2293400	9510	9510	9510	9510	21
618	20240910	090100	2093690	9500	9500	9500	9500	0
619	20240910	090000	2093690	9500	9450	9500	9450	221