KissMeData/049520/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192800	177063080	5390	5390	5390	5390	787
3	20240913	192700	177063080	5390	5390	5390	5390	0
4	20240913	192600	177063080	5390	5390	5390	5390	0
5	20240913	192500	177063080	5390	5390	5390	5390	0
6	20240913	192400	177063080	5390	5390	5390	5390	0
7	20240913	192300	177063080	5390	5390	5390	5390	0
8	20240913	192200	177063080	5390	5390	5390	5390	0
9	20240913	192100	177063080	5390	5390	5390	5390	0
10	20240913	192000	177063080	5390	5390	5390	5390	0
11	20240913	191900	177063080	5390	5390	5390	5390	0
12	20240913	191800	177063080	5390	5390	5390	5390	0
13	20240913	191700	177063080	5390	5390	5390	5390	0
14	20240913	191600	177063080	5390	5390	5390	5390	0
15	20240913	191500	177063080	5390	5390	5390	5390	0
16	20240913	191400	177063080	5390	5390	5390	5390	0
17	20240913	191300	177063080	5390	5390	5390	5390	0
18	20240913	191200	177063080	5390	5390	5390	5390	0
19	20240913	191100	177063080	5390	5390	5390	5390	0
20	20240913	191000	177063080	5390	5390	5390	5390	0
21	20240913	190900	177063080	5390	5390	5390	5390	0
22	20240913	190800	177063080	5390	5390	5390	5390	0
23	20240913	190700	177063080	5390	5390	5390	5390	0
24	20240913	190600	177063080	5390	5390	5390	5390	0
25	20240913	190500	177063080	5390	5390	5390	5390	0
26	20240913	190400	177063080	5390	5390	5390	5390	0
27	20240913	190300	177063080	5390	5390	5390	5390	0
28	20240913	190200	177063080	5390	5390	5390	5390	0
29	20240913	190100	177063080	5390	5390	5390	5390	0
30	20240913	190000	177063080	5390	5390	5390	5390	0
31	20240913	185900	177063080	5390	5390	5390	5390	0
32	20240913	185800	177063080	5390	5390	5390	5390	787
33	20240913	185700	177063080	5390	5390	5390	5390	0
34	20240913	185600	177063080	5390	5390	5390	5390	0
35	20240913	185500	177063080	5390	5390	5390	5390	0
36	20240913	185400	177063080	5390	5390	5390	5390	0
37	20240913	185300	177063080	5390	5390	5390	5390	0
38	20240913	185200	177063080	5390	5390	5390	5390	0
39	20240913	185100	177063080	5390	5390	5390	5390	0
40	20240913	185000	177063080	5390	5390	5390	5390	0
41	20240913	184900	177063080	5390	5390	5390	5390	0
42	20240913	184800	177063080	5390	5390	5390	5390	0
43	20240913	184700	177063080	5390	5390	5390	5390	0
44	20240913	184600	177063080	5390	5390	5390	5390	0
45	20240913	184500	177063080	5390	5390	5390	5390	0
46	20240913	184400	177063080	5390	5390	5390	5390	0
47	20240913	184300	177063080	5390	5390	5390	5390	0
48	20240913	184200	177063080	5390	5390	5390	5390	0
49	20240913	184100	177063080	5390	5390	5390	5390	0
50	20240913	184000	177063080	5390	5390	5390	5390	0
51	20240913	183900	177063080	5390	5390	5390	5390	0
52	20240913	183800	177063080	5390	5390	5390	5390	0
53	20240913	183700	177063080	5390	5390	5390	5390	0
54	20240913	183600	177063080	5390	5390	5390	5390	0
55	20240913	183500	177063080	5390	5390	5390	5390	0
56	20240913	183400	177063080	5390	5390	5390	5390	0
57	20240913	183300	177063080	5390	5390	5390	5390	0
58	20240913	183200	177063080	5390	5390	5390	5390	0
59	20240913	183100	177063080	5390	5390	5390	5390	0
60	20240913	183000	177063080	5390	5390	5390	5390	0
61	20240913	182900	177063080	5390	5390	5390	5390	0
62	20240913	182800	177063080	5390	5390	5390	5390	787
63	20240913	182700	177063080	5390	5390	5390	5390	0
64	20240913	182600	177063080	5390	5390	5390	5390	0
65	20240913	182500	177063080	5390	5390	5390	5390	0
66	20240913	182400	177063080	5390	5390	5390	5390	0
67	20240913	182300	177063080	5390	5390	5390	5390	0
68	20240913	182200	177063080	5390	5390	5390	5390	0
69	20240913	182100	177063080	5390	5390	5390	5390	0
70	20240913	182000	177063080	5390	5390	5390	5390	0
71	20240913	181900	177063080	5390	5390	5390	5390	0
72	20240913	181800	177063080	5390	5390	5390	5390	0
73	20240913	181700	177063080	5390	5390	5390	5390	0
74	20240913	181600	177063080	5390	5390	5390	5390	0
75	20240913	181500	177063080	5390	5390	5390	5390	0
76	20240913	181400	177063080	5390	5390	5390	5390	0
77	20240913	181300	177063080	5390	5390	5390	5390	0
78	20240913	181200	177063080	5390	5390	5390	5390	0
79	20240913	181100	177063080	5390	5390	5390	5390	0
80	20240913	181000	177063080	5390	5390	5390	5390	0
81	20240913	180900	177063080	5390	5390	5390	5390	0
82	20240913	180800	177063080	5390	5390	5390	5390	0
83	20240913	180700	177063080	5390	5390	5390	5390	0
84	20240913	180600	177063080	5390	5390	5390	5390	0
85	20240913	180500	177063080	5390	5390	5390	5390	0
86	20240913	180400	177063080	5390	5390	5390	5390	0
87	20240913	180300	177063080	5390	5390	5390	5390	0
88	20240913	180200	177063080	5390	5390	5390	5390	0
89	20240913	180100	177063080	5390	5390	5390	5390	0
90	20240913	180000	177063080	5390	5390	5390	5390	0
91	20240913	175900	177063080	5390	5390	5390	5390	0
92	20240913	175800	177063080	5390	5390	5390	5390	787
93	20240913	175700	177063080	5390	5390	5390	5390	0
94	20240913	175600	177063080	5390	5390	5390	5390	0
95	20240913	175500	177063080	5390	5390	5390	5390	0
96	20240913	175400	177063080	5390	5390	5390	5390	0
97	20240913	175300	177063080	5390	5390	5390	5390	0
98	20240913	175200	177063080	5390	5390	5390	5390	0
99	20240913	175100	177063080	5390	5390	5390	5390	0
100	20240913	175000	177063080	5390	5390	5390	5390	0
101	20240913	174900	177063080	5390	5390	5390	5390	0
102	20240913	174800	177063080	5390	5390	5390	5390	0
103	20240913	174700	177063080	5390	5390	5390	5390	0
104	20240913	174600	177063080	5390	5390	5390	5390	0
105	20240913	174500	177063080	5390	5390	5390	5390	0
106	20240913	174400	177063080	5390	5390	5390	5390	0
107	20240913	174300	177063080	5390	5390	5390	5390	0
108	20240913	174200	177063080	5390	5390	5390	5390	0
109	20240913	174100	177063080	5390	5390	5390	5390	0
110	20240913	174000	177063080	5390	5390	5390	5390	0
111	20240913	173900	177063080	5390	5390	5390	5390	0
112	20240913	173800	177063080	5390	5390	5390	5390	0
113	20240913	173700	177063080	5390	5390	5390	5390	0
114	20240913	173600	177063080	5390	5390	5390	5390	0
115	20240913	173500	177063080	5390	5390	5390	5390	0
116	20240913	173400	177063080	5390	5390	5390	5390	0
117	20240913	173300	177063080	5390	5390	5390	5390	0
118	20240913	173200	177063080	5390	5390	5390	5390	0
119	20240913	173100	177063080	5390	5390	5390	5390	0
120	20240913	173000	177063080	5390	5390	5390	5390	0
121	20240913	172900	177063080	5390	5390	5390	5390	0
122	20240913	172800	177063080	5390	5390	5390	5390	787
123	20240913	172700	177063080	5390	5390	5390	5390	0
124	20240913	172600	177063080	5390	5390	5390	5390	0
125	20240913	172500	177063080	5390	5390	5390	5390	0
126	20240913	172400	177063080	5390	5390	5390	5390	0
127	20240913	172300	177063080	5390	5390	5390	5390	0
128	20240913	172200	177063080	5390	5390	5390	5390	0
129	20240913	172100	177063080	5390	5390	5390	5390	0
130	20240913	172000	177063080	5390	5390	5390	5390	0
131	20240913	171900	177063080	5390	5390	5390	5390	0
132	20240913	171800	177063080	5390	5390	5390	5390	0
133	20240913	171700	177063080	5390	5390	5390	5390	0
134	20240913	171600	177063080	5390	5390	5390	5390	0
135	20240913	171500	177063080	5390	5390	5390	5390	0
136	20240913	171400	177063080	5390	5390	5390	5390	0
137	20240913	171300	177063080	5390	5390	5390	5390	0
138	20240913	171200	177063080	5390	5390	5390	5390	0
139	20240913	171100	177063080	5390	5390	5390	5390	0
140	20240913	171000	177063080	5390	5390	5390	5390	0
141	20240913	170900	177063080	5390	5390	5390	5390	0
142	20240913	170800	177063080	5390	5390	5390	5390	0
143	20240913	170700	177063080	5390	5390	5390	5390	0
144	20240913	170600	177063080	5390	5390	5390	5390	0
145	20240913	170500	177063080	5390	5390	5390	5390	0
146	20240913	170400	177063080	5390	5390	5390	5390	0
147	20240913	170300	177063080	5390	5390	5390	5390	0
148	20240913	170200	177063080	5390	5390	5390	5390	0
149	20240913	170100	177063080	5390	5390	5390	5390	0
150	20240913	170000	177063080	5390	5390	5390	5390	0
151	20240913	165900	177063080	5390	5390	5390	5390	0
152	20240913	165800	177063080	5390	5390	5390	5390	787
153	20240913	165700	177063080	5390	5390	5390	5390	0
154	20240913	165600	177063080	5390	5390	5390	5390	0
155	20240913	165500	177063080	5390	5390	5390	5390	0
156	20240913	165400	177063080	5390	5390	5390	5390	0
157	20240913	165300	177063080	5390	5390	5390	5390	0
158	20240913	165200	177063080	5390	5390	5390	5390	0
159	20240913	165100	177063080	5390	5390	5390	5390	0
160	20240913	165000	177063080	5390	5390	5390	5390	0
161	20240913	164900	177063080	5390	5390	5390	5390	0
162	20240913	164800	177063080	5390	5390	5390	5390	0
163	20240913	164700	177063080	5390	5390	5390	5390	0
164	20240913	164600	177063080	5390	5390	5390	5390	0
165	20240913	164500	177063080	5390	5390	5390	5390	0
166	20240913	164400	177063080	5390	5390	5390	5390	0
167	20240913	164300	177063080	5390	5390	5390	5390	0
168	20240913	164200	177063080	5390	5390	5390	5390	0
169	20240913	164100	177063080	5390	5390	5390	5390	0
170	20240913	164000	177063080	5390	5390	5390	5390	0
171	20240913	163900	177063080	5390	5390	5390	5390	0
172	20240913	163800	177063080	5390	5390	5390	5390	0
173	20240913	163700	177063080	5390	5390	5390	5390	0
174	20240913	163600	177063080	5390	5390	5390	5390	0
175	20240913	163500	177063080	5390	5390	5390	5390	0
176	20240913	163400	177063080	5390	5390	5390	5390	0
177	20240913	163300	177063080	5390	5390	5390	5390	0
178	20240913	163200	177063080	5390	5390	5390	5390	0
179	20240913	163100	177063080	5390	5390	5390	5390	0
180	20240913	163000	177063080	5390	5390	5390	5390	0
181	20240913	162900	177063080	5390	5390	5390	5390	0
182	20240913	162800	177063080	5390	5390	5390	5390	787
183	20240913	162700	177063080	5390	5390	5390	5390	0
184	20240913	162600	177063080	5390	5390	5390	5390	0
185	20240913	162500	177063080	5390	5390	5390	5390	0
186	20240913	162400	177063080	5390	5390	5390	5390	0
187	20240913	162300	177063080	5390	5390	5390	5390	0
188	20240913	162200	177063080	5390	5390	5390	5390	0
189	20240913	162100	177063080	5390	5390	5390	5390	0
190	20240913	162000	177063080	5390	5390	5390	5390	0
191	20240913	161900	177063080	5390	5390	5390	5390	0
192	20240913	161800	177063080	5390	5390	5390	5390	0
193	20240913	161700	177063080	5390	5390	5390	5390	0
194	20240913	161600	177063080	5390	5390	5390	5390	0
195	20240913	161500	177063080	5390	5390	5390	5390	0
196	20240913	161400	177063080	5390	5390	5390	5390	0
197	20240913	161300	177063080	5390	5390	5390	5390	0
198	20240913	161200	177063080	5390	5390	5390	5390	0
199	20240913	161100	177063080	5390	5390	5390	5390	0
200	20240913	161000	177063080	5390	5390	5390	5390	0
201	20240913	160900	177063080	5390	5390	5390	5390	0
202	20240913	160800	177063080	5390	5390	5390	5390	0
203	20240913	160700	177063080	5390	5390	5390	5390	0
204	20240913	160600	177063080	5390	5390	5390	5390	0
205	20240913	160500	177063080	5390	5390	5390	5390	0
206	20240913	160400	177063080	5390	5390	5390	5390	0
207	20240913	160300	177063080	5390	5390	5390	5390	0
208	20240913	160200	177063080	5390	5390	5390	5390	0
209	20240913	160100	177063080	5390	5390	5390	5390	0
210	20240913	160000	177063080	5390	5390	5390	5390	0
211	20240913	155900	177063080	5390	5390	5390	5390	0
212	20240913	155800	177063080	5390	5390	5390	5390	787
213	20240913	155700	177063080	5390	5390	5390	5390	0
214	20240913	155600	177063080	5390	5390	5390	5390	0
215	20240913	155500	177063080	5390	5390	5390	5390	0
216	20240913	155400	177063080	5390	5390	5390	5390	0
217	20240913	155300	177063080	5390	5390	5390	5390	0
218	20240913	155200	177063080	5390	5390	5390	5390	0
219	20240913	155100	177063080	5390	5390	5390	5390	0
220	20240913	155000	177063080	5390	5390	5390	5390	0
221	20240913	154900	177063080	5390	5390	5390	5390	0
222	20240913	154800	177063080	5390	5390	5390	5390	0
223	20240913	154700	177063080	5390	5390	5390	5390	0
224	20240913	154600	177063080	5390	5390	5390	5390	0
225	20240913	154500	177063080	5390	5390	5390	5390	0
226	20240913	154400	177063080	5390	5390	5390	5390	0
227	20240913	154300	177063080	5390	5390	5390	5390	0
228	20240913	154200	177063080	5390	5390	5390	5390	0
229	20240913	154100	177063080	5390	5390	5390	5390	0
230	20240913	154000	177063080	5390	5390	5390	5390	0
231	20240913	153900	177063080	5390	5390	5390	5390	0
232	20240913	153800	177063080	5390	5390	5390	5390	0
233	20240913	153700	177063080	5390	5390	5390	5390	0
234	20240913	153600	177063080	5390	5390	5390	5390	0
235	20240913	153500	177063080	5390	5390	5390	5390	0
236	20240913	153400	177063080	5390	5390	5390	5390	0
237	20240913	153300	177063080	5390	5390	5390	5390	0
238	20240913	153200	177063080	5390	5390	5390	5390	0
239	20240913	153100	177063080	5390	5390	5390	5390	0
240	20240913	153000	177063080	5390	5390	5390	5390	787
241	20240913	152900	172821150	5400	5400	5400	5400	0
242	20240913	152800	172821150	5400	5400	5400	5400	0
243	20240913	152700	172821150	5400	5400	5400	5400	0
244	20240913	152600	172821150	5400	5400	5400	5400	0
245	20240913	152500	172821150	5400	5400	5400	5400	0
246	20240913	152400	172821150	5400	5400	5400	5400	0
247	20240913	152300	172821150	5400	5400	5400	5400	0
248	20240913	152200	172821150	5400	5400	5400	5400	0
249	20240913	152100	172821150	5400	5400	5400	5400	0
250	20240913	152000	172821150	5400	5400	5400	5400	0
251	20240913	151900	172821150	5400	5400	5400	5400	0
252	20240913	151800	172821150	5400	5400	5400	5400	6
253	20240913	151700	172788750	5380	5380	5380	5380	39
254	20240913	151600	172578930	5400	5400	5400	5400	0
255	20240913	151500	172578930	5400	5400	5400	5400	0
256	20240913	151400	172578930	5400	5390	5400	5390	2
257	20240913	151300	172568140	5400	5380	5400	5380	792
258	20240913	151200	168307160	5400	5400	5400	5400	1
259	20240913	151100	168301760	5390	5390	5390	5390	0
260	20240913	151000	168301760	5390	5390	5390	5390	1600
261	20240913	150900	159677760	5390	5390	5390	5390	2
262	20240913	150800	159666980	5390	5400	5400	5380	5
263	20240913	150700	159640050	5390	5390	5390	5390	500
264	20240913	150600	156945050	5400	5400	5400	5400	0
265	20240913	150500	156945050	5400	5400	5400	5400	1
266	20240913	150400	156939650	5390	5390	5390	5390	0
267	20240913	150300	156939650	5390	5390	5390	5390	1
268	20240913	150200	156934260	5390	5390	5390	5390	1
269	20240913	150100	156928870	5400	5400	5400	5400	0
270	20240913	150000	156928870	5400	5390	5400	5390	52
271	20240913	145900	156648580	5390	5390	5390	5390	30
272	20240913	145800	156486880	5390	5390	5390	5390	405
273	20240913	145700	154303930	5370	5390	5390	5370	50
274	20240913	145600	154034810	5380	5380	5380	5380	53
275	20240913	145500	153749670	5390	5390	5390	5390	12
276	20240913	145400	153684990	5390	5380	5390	5380	177
277	20240913	145300	152731840	5390	5390	5390	5390	0
278	20240913	145200	152731840	5390	5390	5390	5390	0
279	20240913	145100	152731840	5390	5390	5390	5390	0
280	20240913	145000	152731840	5390	5390	5390	5390	0
281	20240913	144900	152731840	5390	5390	5390	5390	1
282	20240913	144800	152726450	5370	5370	5370	5370	19
283	20240913	144700	152624420	5390	5390	5390	5390	30
284	20240913	144600	152462720	5390	5390	5390	5390	0
285	20240913	144500	152462720	5390	5390	5390	5390	0
286	20240913	144400	152462720	5390	5390	5390	5390	0
287	20240913	144300	152462720	5390	5390	5390	5390	0
288	20240913	144200	152462720	5390	5370	5390	5370	20
289	20240913	144100	152355300	5390	5380	5390	5380	10
290	20240913	144000	152301410	5380	5350	5380	5350	1254
291	20240913	143900	145576250	5360	5350	5360	5350	6
292	20240913	143800	145544140	5360	5360	5360	5360	0
293	20240913	143700	145544140	5360	5360	5360	5360	0
294	20240913	143600	145544140	5360	5360	5360	5360	0
295	20240913	143500	145544140	5360	5360	5360	5360	0
296	20240913	143400	145544140	5360	5370	5370	5350	517
297	20240913	143300	142778150	5370	5370	5370	5370	0
298	20240913	143200	142778150	5370	5370	5370	5370	35
299	20240913	143100	142590200	5370	5370	5370	5370	2
300	20240913	143000	142579460	5370	5370	5370	5370	1
301	20240913	142900	142574090	5340	5350	5350	5340	300
302	20240913	142800	140969990	5370	5370	5370	5370	0
303	20240913	142700	140969990	5370	5370	5370	5370	0
304	20240913	142600	140969990	5370	5370	5370	5370	0
305	20240913	142500	140969990	5370	5370	5370	5370	0
306	20240913	142400	140969990	5370	5370	5370	5370	0
307	20240913	142300	140969990	5370	5370	5370	5370	0
308	20240913	142200	140969990	5370	5370	5370	5370	0
309	20240913	142100	140969990	5370	5370	5370	5370	40
310	20240913	142000	140755190	5370	5370	5370	5370	0
311	20240913	141900	140755190	5370	5370	5370	5370	0
312	20240913	141800	140755190	5370	5370	5370	5370	0
313	20240913	141700	140755190	5370	5370	5370	5370	0
314	20240913	141600	140755190	5370	5370	5370	5370	0
315	20240913	141500	140755190	5370	5370	5370	5370	0
316	20240913	141400	140755190	5370	5370	5370	5370	0
317	20240913	141300	140755190	5370	5370	5370	5370	0
318	20240913	141200	140755190	5370	5340	5370	5340	9
319	20240913	141100	140707100	5370	5370	5370	5370	0
320	20240913	141000	140707100	5370	5370	5370	5370	0
321	20240913	140900	140707100	5370	5370	5370	5370	0
322	20240913	140800	140707100	5370	5370	5370	5370	0
323	20240913	140700	140707100	5370	5370	5370	5370	0
324	20240913	140600	140707100	5370	5370	5370	5370	0
325	20240913	140500	140707100	5370	5370	5370	5370	0
326	20240913	140400	140707100	5370	5370	5370	5370	0
327	20240913	140300	140707100	5370	5370	5370	5370	0
328	20240913	140200	140707100	5370	5370	5370	5370	1
329	20240913	140100	140701730	5340	5350	5350	5340	297
330	20240913	140000	139115710	5350	5370	5370	5350	7
331	20240913	135900	139078200	5350	5370	5370	5350	201
332	20240913	135800	138002830	5350	5360	5360	5350	500
333	20240913	135700	135327810	5370	5370	5370	5370	220
334	20240913	135600	134146410	5370	5370	5370	5370	0
335	20240913	135500	134146410	5370	5370	5370	5370	0
336	20240913	135400	134146410	5370	5370	5370	5370	0
337	20240913	135300	134146410	5370	5370	5370	5370	2
338	20240913	135200	134135670	5370	5370	5370	5370	500
339	20240913	135100	131450670	5370	5370	5370	5370	0
340	20240913	135000	131450670	5370	5370	5370	5370	0
341	20240913	134900	131450670	5370	5370	5370	5370	0
342	20240913	134800	131450670	5370	5370	5370	5370	0
343	20240913	134700	131450670	5370	5370	5370	5370	0
344	20240913	134600	131450670	5370	5370	5370	5370	37
345	20240913	134500	131251980	5360	5360	5360	5360	563
346	20240913	134400	128234300	5360	5360	5360	5360	0
347	20240913	134300	128234300	5360	5360	5360	5360	0
348	20240913	134200	128234300	5360	5360	5360	5360	1
349	20240913	134100	128228940	5350	5350	5350	5350	882
350	20240913	134000	123510240	5370	5370	5370	5370	0
351	20240913	133900	123510240	5370	5370	5370	5370	0
352	20240913	133800	123510240	5370	5370	5370	5370	0
353	20240913	133700	123510240	5370	5370	5370	5370	0
354	20240913	133600	123510240	5370	5370	5370	5370	0
355	20240913	133500	123510240	5370	5370	5370	5370	0
356	20240913	133400	123510240	5370	5370	5370	5370	3
357	20240913	133300	123494130	5360	5360	5360	5360	100
358	20240913	133200	122958130	5370	5370	5370	5370	1
359	20240913	133100	122952760	5360	5360	5360	5360	495
360	20240913	133000	120299560	5370	5370	5370	5370	0
361	20240913	132900	120299560	5370	5370	5370	5370	0
362	20240913	132800	120299560	5370	5370	5370	5370	0
363	20240913	132700	120299560	5370	5370	5370	5370	0
364	20240913	132600	120299560	5370	5370	5370	5370	157
365	20240913	132500	119456470	5370	5360	5370	5360	51
366	20240913	132400	119182850	5360	5360	5360	5360	25
367	20240913	132300	119048850	5370	5360	5370	5360	29
368	20240913	132200	118893370	5370	5370	5370	5370	0
369	20240913	132100	118893370	5370	5370	5370	5370	0
370	20240913	132000	118893370	5370	5370	5370	5370	0
371	20240913	131900	118893370	5370	5370	5370	5370	0
372	20240913	131800	118893370	5370	5370	5370	5370	0
373	20240913	131700	118893370	5370	5370	5370	5370	0
374	20240913	131600	118893370	5370	5370	5370	5370	0
375	20240913	131500	118893370	5370	5370	5370	5370	0
376	20240913	131400	118893370	5370	5370	5370	5370	0
377	20240913	131300	118893370	5370	5370	5370	5370	1
378	20240913	131200	118888000	5360	5360	5360	5360	0
379	20240913	131100	118888000	5360	5360	5360	5360	0
380	20240913	131000	118888000	5360	5370	5370	5360	15
381	20240913	130900	118807550	5350	5350	5350	5350	25
382	20240913	130800	118673800	5370	5350	5370	5340	401
383	20240913	130700	116532210	5370	5370	5370	5370	0
384	20240913	130600	116532210	5370	5370	5370	5370	0
385	20240913	130500	116532210	5370	5370	5370	5370	0
386	20240913	130400	116532210	5370	5370	5370	5370	0
387	20240913	130300	116532210	5370	5370	5370	5370	0
388	20240913	130200	116532210	5370	5370	5370	5370	0
389	20240913	130100	116532210	5370	5370	5370	5370	0
390	20240913	130000	116532210	5370	5370	5370	5370	0
391	20240913	125900	116532210	5370	5370	5370	5370	0
392	20240913	125800	116532210	5370	5370	5370	5370	0
393	20240913	125700	116532210	5370	5370	5370	5370	0
394	20240913	125600	116532210	5370	5370	5370	5370	0
395	20240913	125500	116532210	5370	5370	5370	5370	0
396	20240913	125400	116532210	5370	5370	5370	5370	0
397	20240913	125300	116532210	5370	5370	5370	5370	100
398	20240913	125200	115995210	5370	5340	5370	5330	200
399	20240913	125100	114927660	5370	5350	5370	5350	3
400	20240913	125000	114911590	5380	5380	5380	5380	1
401	20240913	124900	114906210	5350	5380	5380	5350	305
402	20240913	124800	113274430	5350	5380	5380	5350	201
403	20240913	124700	112199050	5350	5350	5350	5350	10
404	20240913	124600	112145550	5350	5350	5350	5350	12
405	20240913	124500	112081350	5360	5360	5360	5360	90
406	20240913	124400	111598950	5370	5370	5370	5370	107
407	20240913	124300	111024360	5380	5380	5380	5380	0
408	20240913	124200	111024360	5380	5380	5380	5380	0
409	20240913	124100	111024360	5380	5380	5380	5380	304
410	20240913	124000	109388840	5380	5380	5380	5380	0
411	20240913	123900	109388840	5380	5380	5380	5380	0
412	20240913	123800	109388840	5380	5380	5380	5380	0
413	20240913	123700	109388840	5380	5380	5380	5380	0
414	20240913	123600	109388840	5380	5380	5380	5380	0
415	20240913	123500	109388840	5380	5380	5380	5380	0
416	20240913	123400	109388840	5380	5380	5380	5380	0
417	20240913	123300	109388840	5380	5380	5380	5380	0
418	20240913	123200	109388840	5380	5380	5380	5380	0
419	20240913	123100	109388840	5380	5380	5380	5380	0
420	20240913	123000	109388840	5380	5380	5380	5380	128
421	20240913	122900	108700200	5380	5380	5380	5380	372
422	20240913	122800	106698840	5400	5400	5400	5400	0
423	20240913	122700	106698840	5400	5400	5400	5400	0
424	20240913	122600	106698840	5400	5400	5400	5400	0
425	20240913	122500	106698840	5400	5400	5400	5400	0
426	20240913	122400	106698840	5400	5400	5400	5400	0
427	20240913	122300	106698840	5400	5400	5400	5400	0
428	20240913	122200	106698840	5400	5400	5400	5400	0
429	20240913	122100	106698840	5400	5400	5400	5400	0
430	20240913	122000	106698840	5400	5400	5400	5400	0
431	20240913	121900	106698840	5400	5370	5400	5370	2
432	20240913	121800	106688070	5370	5370	5370	5370	3
433	20240913	121700	106671960	5400	5400	5400	5400	0
434	20240913	121600	106671960	5400	5400	5400	5400	0
435	20240913	121500	106671960	5400	5400	5400	5400	3
436	20240913	121400	106655760	5410	5410	5410	5410	0
437	20240913	121300	106655760	5410	5410	5410	5410	0
438	20240913	121200	106655760	5410	5410	5410	5410	0
439	20240913	121100	106655760	5410	5410	5410	5410	0
440	20240913	121000	106655760	5410	5410	5410	5410	0
441	20240913	120900	106655760	5410	5380	5410	5380	241
442	20240913	120800	105359000	5380	5360	5380	5360	13
443	20240913	120700	105289260	5380	5380	5380	5380	0
444	20240913	120600	105289260	5380	5380	5380	5380	0
445	20240913	120500	105289260	5380	5380	5380	5380	0
446	20240913	120400	105289260	5380	5380	5380	5380	0
447	20240913	120300	105289260	5380	5380	5380	5380	0
448	20240913	120200	105289260	5380	5380	5380	5380	0
449	20240913	120100	105289260	5380	5380	5380	5380	0
450	20240913	120000	105289260	5380	5380	5380	5380	1
451	20240913	115900	105283880	5380	5380	5380	5380	33
452	20240913	115800	105106340	5380	5380	5380	5380	0
453	20240913	115700	105106340	5380	5380	5380	5380	0
454	20240913	115600	105106340	5380	5380	5380	5380	2
455	20240913	115500	105095580	5380	5380	5380	5380	226
456	20240913	115400	103879700	5380	5390	5390	5380	450
457	20240913	115300	101458440	5420	5420	5420	5420	0
458	20240913	115200	101458440	5420	5420	5420	5420	20
459	20240913	115100	101350040	5420	5420	5420	5420	0
460	20240913	115000	101350040	5420	5420	5420	5420	0
461	20240913	114900	101350040	5420	5420	5420	5420	0
462	20240913	114800	101350040	5420	5420	5420	5420	0
463	20240913	114700	101350040	5420	5420	5420	5420	0
464	20240913	114600	101350040	5420	5420	5420	5420	0
465	20240913	114500	101350040	5420	5420	5420	5420	1
466	20240913	114400	101344620	5390	5390	5390	5390	120
467	20240913	114300	100697820	5420	5420	5420	5420	0
468	20240913	114200	100697820	5420	5420	5420	5420	0
469	20240913	114100	100697820	5420	5390	5420	5390	151
470	20240913	114000	99883900	5420	5420	5420	5420	0
471	20240913	113900	99883900	5420	5420	5420	5420	0
472	20240913	113800	99883900	5420	5420	5420	5420	1
473	20240913	113700	99878480	5390	5390	5390	5390	180
474	20240913	113600	98908280	5430	5430	5430	5430	0
475	20240913	113500	98908280	5430	5430	5430	5430	1
476	20240913	113400	98902850	5430	5430	5430	5430	0
477	20240913	113300	98902850	5430	5430	5430	5430	0
478	20240913	113200	98902850	5430	5430	5430	5430	4
479	20240913	113100	98881130	5430	5430	5430	5430	11
480	20240913	113000	98821400	5430	5430	5430	5430	700
481	20240913	112900	95020400	5430	5430	5430	5430	0
482	20240913	112800	95020400	5430	5430	5430	5430	0
483	20240913	112700	95020400	5430	5430	5430	5430	0
484	20240913	112600	95020400	5430	5430	5430	5430	0
485	20240913	112500	95020400	5430	5430	5430	5430	0
486	20240913	112400	95020400	5430	5430	5430	5430	0
487	20240913	112300	95020400	5430	5430	5430	5430	0
488	20240913	112200	95020400	5430	5420	5430	5390	4683
489	20240913	112100	69728470	5410	5410	5410	5410	170
490	20240913	112000	68808770	5430	5430	5430	5430	0
491	20240913	111900	68808770	5430	5430	5430	5430	0
492	20240913	111800	68808770	5430	5430	5430	5430	0
493	20240913	111700	68808770	5430	5430	5430	5430	0
494	20240913	111600	68808770	5430	5430	5430	5430	10
495	20240913	111500	68754470	5430	5430	5430	5430	0
496	20240913	111400	68754470	5430	5430	5430	5430	0
497	20240913	111300	68754470	5430	5430	5430	5430	2
498	20240913	111200	68743610	5440	5440	5440	5440	0
499	20240913	111100	68743610	5440	5420	5440	5420	11
500	20240913	111000	68683970	5440	5440	5440	5440	0
501	20240913	110900	68683970	5440	5430	5440	5430	101
502	20240913	110800	68135530	5430	5430	5430	5430	0
503	20240913	110700	68135530	5430	5430	5430	5430	0
504	20240913	110600	68135530	5430	5430	5430	5430	1
505	20240913	110500	68130100	5400	5400	5400	5400	2
506	20240913	110400	68119300	5440	5440	5440	5440	0
507	20240913	110300	68119300	5440	5440	5440	5440	0
508	20240913	110200	68119300	5440	5440	5440	5440	1
509	20240913	110100	68113860	5400	5400	5440	5390	2313
510	20240913	110000	55624630	5440	5430	5440	5430	5
511	20240913	105900	55597450	5440	5400	5440	5400	901
512	20240913	105800	50732010	5440	5440	5440	5440	1
513	20240913	105700	50726570	5440	5440	5440	5440	0
514	20240913	105600	50726570	5440	5440	5440	5440	0
515	20240913	105500	50726570	5440	5440	5440	5440	200
516	20240913	105400	49638570	5440	5440	5440	5440	0
517	20240913	105300	49638570	5440	5440	5440	5440	0
518	20240913	105200	49638570	5440	5440	5440	5440	0
519	20240913	105100	49638570	5440	5440	5440	5440	0
520	20240913	105000	49638570	5440	5440	5440	5440	0
521	20240913	104900	49638570	5440	5440	5440	5440	0
522	20240913	104800	49638570	5440	5440	5440	5440	0
523	20240913	104700	49638570	5440	5440	5440	5440	0
524	20240913	104600	49638570	5440	5440	5440	5440	1
525	20240913	104500	49633130	5410	5410	5410	5410	100
526	20240913	104400	49092130	5460	5460	5460	5460	0
527	20240913	104300	49092130	5460	5440	5460	5420	985
528	20240913	104200	43743520	5460	5450	5460	5450	5
529	20240913	104100	43716250	5450	5450	5450	5450	0
530	20240913	104000	43716250	5450	5450	5450	5450	0
531	20240913	103900	43716250	5450	5430	5450	5430	39
532	20240913	103800	43504450	5460	5410	5460	5410	68
533	20240913	103700	43135070	5470	5460	5470	5460	10
534	20240913	103600	43080410	5470	5470	5470	5470	0
535	20240913	103500	43080410	5470	5450	5470	5410	1147
536	20240913	103400	36828410	5450	5450	5450	5450	0
537	20240913	103300	36828410	5450	5450	5450	5450	400
538	20240913	103200	34648410	5450	5440	5450	5440	20
539	20240913	103100	34539540	5450	5440	5450	5390	102
540	20240913	103000	33984700	5440	5440	5440	5440	0
541	20240913	102900	33984700	5440	5440	5440	5440	0
542	20240913	102800	33984700	5440	5420	5440	5420	1523
543	20240913	102700	25699780	5420	5420	5420	5420	0
544	20240913	102600	25699780	5420	5420	5420	5420	0
545	20240913	102500	25699780	5420	5420	5420	5420	0
546	20240913	102400	25699780	5420	5420	5420	5420	0
547	20240913	102300	25699780	5420	5420	5420	5420	0
548	20240913	102200	25699780	5420	5410	5420	5390	951
549	20240913	102100	20555860	5410	5410	5410	5410	0
550	20240913	102000	20555860	5410	5420	5420	5380	4
551	20240913	101900	20534270	5390	5390	5390	5390	10
552	20240913	101800	20480370	5440	5400	5450	5390	37
553	20240913	101700	20280340	5400	5400	5400	5400	373
554	20240913	101600	18266140	5400	5400	5400	5400	0
555	20240913	101500	18266140	5400	5400	5400	5400	0
556	20240913	101400	18266140	5400	5390	5400	5390	33
557	20240913	101300	18088230	5390	5390	5390	5390	0
558	20240913	101200	18088230	5390	5390	5390	5390	112
559	20240913	101100	17484550	5390	5390	5390	5390	0
560	20240913	101000	17484550	5390	5390	5390	5390	0
561	20240913	100900	17484550	5390	5390	5390	5390	0
562	20240913	100800	17484550	5390	5390	5390	5390	0
563	20240913	100700	17484550	5390	5390	5390	5390	0
564	20240913	100600	17484550	5390	5390	5390	5390	0
565	20240913	100500	17484550	5390	5390	5390	5390	0
566	20240913	100400	17484550	5390	5390	5390	5390	20
567	20240913	100300	17376750	5380	5380	5380	5380	181
568	20240913	100200	16402970	5350	5350	5350	5350	10
569	20240913	100100	16349470	5380	5380	5380	5380	0
570	20240913	100000	16349470	5380	5380	5380	5380	0
571	20240913	095900	16349470	5380	5380	5380	5380	0
572	20240913	095800	16349470	5380	5380	5380	5380	0
573	20240913	095700	16349470	5380	5380	5380	5380	0
574	20240913	095600	16349470	5380	5380	5380	5380	0
575	20240913	095500	16349470	5380	5380	5380	5380	0
576	20240913	095400	16349470	5380	5380	5380	5380	0
577	20240913	095300	16349470	5380	5380	5380	5380	0
578	20240913	095200	16349470	5380	5380	5380	5380	0
579	20240913	095100	16349470	5380	5360	5380	5360	400
580	20240913	095000	14198270	5370	5370	5370	5370	0
581	20240913	094900	14198270	5370	5370	5370	5370	0
582	20240913	094800	14198270	5370	5370	5370	5370	0
583	20240913	094700	14198270	5370	5370	5370	5370	3
584	20240913	094600	14182160	5370	5370	5370	5350	157
585	20240913	094500	13339110	5370	5370	5370	5370	0
586	20240913	094400	13339110	5370	5370	5370	5370	0
587	20240913	094300	13339110	5370	5370	5370	5370	480
588	20240913	094200	10761510	5370	5370	5370	5370	0
589	20240913	094100	10761510	5370	5370	5370	5370	96
590	20240913	094000	10245990	5370	5350	5370	5350	107
591	20240913	093900	9671480	5370	5370	5370	5370	15
592	20240913	093800	9590930	5370	5370	5370	5370	0
593	20240913	093700	9590930	5370	5350	5370	5350	235
594	20240913	093600	8331360	5370	5370	5370	5370	0
595	20240913	093500	8331360	5370	5370	5370	5370	65
596	20240913	093400	7982310	5370	5360	5370	5360	11
597	20240913	093300	7923330	5350	5370	5370	5350	3
598	20240913	093200	7907260	5350	5370	5370	5350	27
599	20240913	093100	7762790	5360	5360	5360	5360	176
600	20240913	093000	6819430	5360	5360	5360	5360	24
601	20240913	092900	6690790	5370	5370	5370	5370	0
602	20240913	092800	6690790	5370	5360	5370	5360	102
603	20240913	092700	6144060	5360	5330	5360	5330	103
604	20240913	092600	5592040	5360	5360	5360	5360	0
605	20240913	092500	5592040	5360	5360	5360	5360	0
606	20240913	092400	5592040	5360	5370	5370	5330	18
607	20240913	092300	5495790	5380	5380	5380	5380	0
608	20240913	092200	5495790	5380	5380	5380	5380	0
609	20240913	092100	5495790	5380	5370	5380	5370	3
610	20240913	092000	5479670	5370	5320	5370	5320	5
611	20240913	091900	5452940	5370	5340	5370	5340	2
612	20240913	091800	5442230	5330	5340	5340	5330	222
613	20240913	091700	4257780	5380	5380	5380	5380	0
614	20240913	091600	4257780	5380	5350	5380	5340	506
615	20240913	091500	1535680	5390	5380	5390	5380	6
616	20240913	091400	1503380	5390	5390	5390	5390	0
617	20240913	091300	1503380	5390	5390	5390	5390	0
618	20240913	091200	1503380	5390	5380	5390	5380	5
619	20240913	091100	1476460	5360	5360	5360	5350	128
620	20240913	091000	791550	5400	5400	5400	5400	0
621	20240913	090900	791550	5400	5400	5400	5400	0
622	20240913	090800	791550	5400	5400	5400	5400	0
623	20240913	090700	791550	5400	5400	5400	5400	0
624	20240913	090600	791550	5400	5400	5400	5400	0
625	20240913	090500	791550	5400	5400	5400	5400	0
626	20240913	090400	791550	5400	5400	5400	5400	5
627	20240913	090300	764550	5420	5420	5420	5420	0
628	20240913	090200	764550	5420	5420	5420	5420	0
629	20240913	090100	764550	5420	5350	5420	5350	19
630	20240913	090000	662830	5430	5440	5440	5360	123