KissMeData/030610/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191100	268012650	5280	5280	5280	5280	378
3	20240913	191000	268012650	5280	5280	5280	5280	0
4	20240913	190900	268012650	5280	5280	5280	5280	0
5	20240913	190800	268012650	5280	5280	5280	5280	0
6	20240913	190700	268012650	5280	5280	5280	5280	0
7	20240913	190600	268012650	5280	5280	5280	5280	0
8	20240913	190500	268012650	5280	5280	5280	5280	0
9	20240913	190400	268012650	5280	5280	5280	5280	0
10	20240913	190300	268012650	5280	5280	5280	5280	0
11	20240913	190200	268012650	5280	5280	5280	5280	0
12	20240913	190100	268012650	5280	5280	5280	5280	0
13	20240913	190000	268012650	5280	5280	5280	5280	0
14	20240913	185900	268012650	5280	5280	5280	5280	0
15	20240913	185800	268012650	5280	5280	5280	5280	0
16	20240913	185700	268012650	5280	5280	5280	5280	0
17	20240913	185600	268012650	5280	5280	5280	5280	0
18	20240913	185500	268012650	5280	5280	5280	5280	0
19	20240913	185400	268012650	5280	5280	5280	5280	0
20	20240913	185300	268012650	5280	5280	5280	5280	0
21	20240913	185200	268012650	5280	5280	5280	5280	0
22	20240913	185100	268012650	5280	5280	5280	5280	0
23	20240913	185000	268012650	5280	5280	5280	5280	0
24	20240913	184900	268012650	5280	5280	5280	5280	0
25	20240913	184800	268012650	5280	5280	5280	5280	0
26	20240913	184700	268012650	5280	5280	5280	5280	0
27	20240913	184600	268012650	5280	5280	5280	5280	0
28	20240913	184500	268012650	5280	5280	5280	5280	0
29	20240913	184400	268012650	5280	5280	5280	5280	0
30	20240913	184300	268012650	5280	5280	5280	5280	0
31	20240913	184200	268012650	5280	5280	5280	5280	0
32	20240913	184100	268012650	5280	5280	5280	5280	378
33	20240913	184000	268012650	5280	5280	5280	5280	0
34	20240913	183900	268012650	5280	5280	5280	5280	0
35	20240913	183800	268012650	5280	5280	5280	5280	0
36	20240913	183700	268012650	5280	5280	5280	5280	0
37	20240913	183600	268012650	5280	5280	5280	5280	0
38	20240913	183500	268012650	5280	5280	5280	5280	0
39	20240913	183400	268012650	5280	5280	5280	5280	0
40	20240913	183300	268012650	5280	5280	5280	5280	0
41	20240913	183200	268012650	5280	5280	5280	5280	0
42	20240913	183100	268012650	5280	5280	5280	5280	0
43	20240913	183000	268012650	5280	5280	5280	5280	0
44	20240913	182900	268012650	5280	5280	5280	5280	0
45	20240913	182800	268012650	5280	5280	5280	5280	0
46	20240913	182700	268012650	5280	5280	5280	5280	0
47	20240913	182600	268012650	5280	5280	5280	5280	0
48	20240913	182500	268012650	5280	5280	5280	5280	0
49	20240913	182400	268012650	5280	5280	5280	5280	0
50	20240913	182300	268012650	5280	5280	5280	5280	0
51	20240913	182200	268012650	5280	5280	5280	5280	0
52	20240913	182100	268012650	5280	5280	5280	5280	0
53	20240913	182000	268012650	5280	5280	5280	5280	0
54	20240913	181900	268012650	5280	5280	5280	5280	0
55	20240913	181800	268012650	5280	5280	5280	5280	0
56	20240913	181700	268012650	5280	5280	5280	5280	0
57	20240913	181600	268012650	5280	5280	5280	5280	0
58	20240913	181500	268012650	5280	5280	5280	5280	0
59	20240913	181400	268012650	5280	5280	5280	5280	0
60	20240913	181300	268012650	5280	5280	5280	5280	0
61	20240913	181200	268012650	5280	5280	5280	5280	0
62	20240913	181100	268012650	5280	5280	5280	5280	378
63	20240913	181000	268012650	5280	5280	5280	5280	0
64	20240913	180900	268012650	5280	5280	5280	5280	0
65	20240913	180800	268012650	5280	5280	5280	5280	0
66	20240913	180700	268012650	5280	5280	5280	5280	0
67	20240913	180600	268012650	5280	5280	5280	5280	0
68	20240913	180500	268012650	5280	5280	5280	5280	0
69	20240913	180400	268012650	5280	5280	5280	5280	0
70	20240913	180300	268012650	5280	5280	5280	5280	0
71	20240913	180200	268012650	5280	5280	5280	5280	0
72	20240913	180100	268012650	5280	5280	5280	5280	0
73	20240913	180000	268012650	5280	5280	5280	5280	0
74	20240913	175900	268012650	5280	5280	5280	5280	0
75	20240913	175800	268012650	5280	5280	5280	5280	0
76	20240913	175700	268012650	5280	5280	5280	5280	0
77	20240913	175600	268012650	5280	5280	5280	5280	0
78	20240913	175500	268012650	5280	5280	5280	5280	0
79	20240913	175400	268012650	5280	5280	5280	5280	0
80	20240913	175300	268012650	5280	5280	5280	5280	0
81	20240913	175200	268012650	5280	5280	5280	5280	0
82	20240913	175100	268012650	5280	5280	5280	5280	0
83	20240913	175000	268012650	5280	5280	5280	5280	0
84	20240913	174900	268012650	5280	5280	5280	5280	0
85	20240913	174800	268012650	5280	5280	5280	5280	0
86	20240913	174700	268012650	5280	5280	5280	5280	0
87	20240913	174600	268012650	5280	5280	5280	5280	0
88	20240913	174500	268012650	5280	5280	5280	5280	0
89	20240913	174400	268012650	5280	5280	5280	5280	0
90	20240913	174300	268012650	5280	5280	5280	5280	0
91	20240913	174200	268012650	5280	5280	5280	5280	0
92	20240913	174100	268012650	5280	5280	5280	5280	378
93	20240913	174000	268012650	5280	5280	5280	5280	0
94	20240913	173900	268012650	5280	5280	5280	5280	0
95	20240913	173800	268012650	5280	5280	5280	5280	0
96	20240913	173700	268012650	5280	5280	5280	5280	0
97	20240913	173600	268012650	5280	5280	5280	5280	0
98	20240913	173500	268012650	5280	5280	5280	5280	0
99	20240913	173400	268012650	5280	5280	5280	5280	0
100	20240913	173300	268012650	5280	5280	5280	5280	0
101	20240913	173200	268012650	5280	5280	5280	5280	0
102	20240913	173100	268012650	5280	5280	5280	5280	0
103	20240913	173000	268012650	5280	5280	5280	5280	0
104	20240913	172900	268012650	5280	5280	5280	5280	0
105	20240913	172800	268012650	5280	5280	5280	5280	0
106	20240913	172700	268012650	5280	5280	5280	5280	0
107	20240913	172600	268012650	5280	5280	5280	5280	0
108	20240913	172500	268012650	5280	5280	5280	5280	0
109	20240913	172400	268012650	5280	5280	5280	5280	0
110	20240913	172300	268012650	5280	5280	5280	5280	0
111	20240913	172200	268012650	5280	5280	5280	5280	0
112	20240913	172100	268012650	5280	5280	5280	5280	0
113	20240913	172000	268012650	5280	5280	5280	5280	0
114	20240913	171900	268012650	5280	5280	5280	5280	0
115	20240913	171800	268012650	5280	5280	5280	5280	0
116	20240913	171700	268012650	5280	5280	5280	5280	0
117	20240913	171600	268012650	5280	5280	5280	5280	0
118	20240913	171500	268012650	5280	5280	5280	5280	0
119	20240913	171400	268012650	5280	5280	5280	5280	0
120	20240913	171300	268012650	5280	5280	5280	5280	0
121	20240913	171200	268012650	5280	5280	5280	5280	0
122	20240913	171100	268012650	5280	5280	5280	5280	378
123	20240913	171000	268012650	5280	5280	5280	5280	0
124	20240913	170900	268012650	5280	5280	5280	5280	0
125	20240913	170800	268012650	5280	5280	5280	5280	0
126	20240913	170700	268012650	5280	5280	5280	5280	0
127	20240913	170600	268012650	5280	5280	5280	5280	0
128	20240913	170500	268012650	5280	5280	5280	5280	0
129	20240913	170400	268012650	5280	5280	5280	5280	0
130	20240913	170300	268012650	5280	5280	5280	5280	0
131	20240913	170200	268012650	5280	5280	5280	5280	0
132	20240913	170100	268012650	5280	5280	5280	5280	0
133	20240913	170000	268012650	5280	5280	5280	5280	0
134	20240913	165900	268012650	5280	5280	5280	5280	0
135	20240913	165800	268012650	5280	5280	5280	5280	0
136	20240913	165700	268012650	5280	5280	5280	5280	0
137	20240913	165600	268012650	5280	5280	5280	5280	0
138	20240913	165500	268012650	5280	5280	5280	5280	0
139	20240913	165400	268012650	5280	5280	5280	5280	0
140	20240913	165300	268012650	5280	5280	5280	5280	0
141	20240913	165200	268012650	5280	5280	5280	5280	0
142	20240913	165100	268012650	5280	5280	5280	5280	0
143	20240913	165000	268012650	5280	5280	5280	5280	0
144	20240913	164900	268012650	5280	5280	5280	5280	0
145	20240913	164800	268012650	5280	5280	5280	5280	0
146	20240913	164700	268012650	5280	5280	5280	5280	0
147	20240913	164600	268012650	5280	5280	5280	5280	0
148	20240913	164500	268012650	5280	5280	5280	5280	0
149	20240913	164400	268012650	5280	5280	5280	5280	0
150	20240913	164300	268012650	5280	5280	5280	5280	0
151	20240913	164200	268012650	5280	5280	5280	5280	0
152	20240913	164100	268012650	5280	5280	5280	5280	378
153	20240913	164000	268012650	5280	5280	5280	5280	0
154	20240913	163900	268012650	5280	5280	5280	5280	0
155	20240913	163800	268012650	5280	5280	5280	5280	0
156	20240913	163700	268012650	5280	5280	5280	5280	0
157	20240913	163600	268012650	5280	5280	5280	5280	0
158	20240913	163500	268012650	5280	5280	5280	5280	0
159	20240913	163400	268012650	5280	5280	5280	5280	0
160	20240913	163300	268012650	5280	5280	5280	5280	0
161	20240913	163200	268012650	5280	5280	5280	5280	0
162	20240913	163100	268012650	5280	5280	5280	5280	0
163	20240913	163000	268012650	5280	5280	5280	5280	0
164	20240913	162900	268012650	5280	5280	5280	5280	0
165	20240913	162800	268012650	5280	5280	5280	5280	0
166	20240913	162700	268012650	5280	5280	5280	5280	0
167	20240913	162600	268012650	5280	5280	5280	5280	0
168	20240913	162500	268012650	5280	5280	5280	5280	0
169	20240913	162400	268012650	5280	5280	5280	5280	0
170	20240913	162300	268012650	5280	5280	5280	5280	0
171	20240913	162200	268012650	5280	5280	5280	5280	0
172	20240913	162100	268012650	5280	5280	5280	5280	0
173	20240913	162000	268012650	5280	5280	5280	5280	0
174	20240913	161900	268012650	5280	5280	5280	5280	0
175	20240913	161800	268012650	5280	5280	5280	5280	0
176	20240913	161700	268012650	5280	5280	5280	5280	0
177	20240913	161600	268012650	5280	5280	5280	5280	0
178	20240913	161500	268012650	5280	5280	5280	5280	0
179	20240913	161400	268012650	5280	5280	5280	5280	0
180	20240913	161300	268012650	5280	5280	5280	5280	0
181	20240913	161200	268012650	5280	5280	5280	5280	0
182	20240913	161100	268012650	5280	5280	5280	5280	378
183	20240913	161000	268012650	5280	5280	5280	5280	0
184	20240913	160900	268012650	5280	5280	5280	5280	0
185	20240913	160800	268012650	5280	5280	5280	5280	0
186	20240913	160700	268012650	5280	5280	5280	5280	0
187	20240913	160600	268012650	5280	5280	5280	5280	0
188	20240913	160500	268012650	5280	5280	5280	5280	0
189	20240913	160400	268012650	5280	5280	5280	5280	0
190	20240913	160300	268012650	5280	5280	5280	5280	0
191	20240913	160200	268012650	5280	5280	5280	5280	0
192	20240913	160100	268012650	5280	5280	5280	5280	0
193	20240913	160000	268012650	5280	5280	5280	5280	0
194	20240913	155900	268012650	5280	5280	5280	5280	0
195	20240913	155800	268012650	5280	5280	5280	5280	0
196	20240913	155700	268012650	5280	5280	5280	5280	0
197	20240913	155600	268012650	5280	5280	5280	5280	0
198	20240913	155500	268012650	5280	5280	5280	5280	0
199	20240913	155400	268012650	5280	5280	5280	5280	0
200	20240913	155300	268012650	5280	5280	5280	5280	0
201	20240913	155200	268012650	5280	5280	5280	5280	0
202	20240913	155100	268012650	5280	5280	5280	5280	0
203	20240913	155000	268012650	5280	5280	5280	5280	0
204	20240913	154900	268012650	5280	5280	5280	5280	0
205	20240913	154800	268012650	5280	5280	5280	5280	0
206	20240913	154700	268012650	5280	5280	5280	5280	0
207	20240913	154600	268012650	5280	5280	5280	5280	0
208	20240913	154500	268012650	5280	5280	5280	5280	0
209	20240913	154400	268012650	5280	5280	5280	5280	0
210	20240913	154300	268012650	5280	5280	5280	5280	0
211	20240913	154200	268012650	5280	5280	5280	5280	0
212	20240913	154100	268012650	5280	5280	5280	5280	378
213	20240913	154000	268012650	5280	5280	5280	5280	0
214	20240913	153900	268012650	5280	5280	5280	5280	0
215	20240913	153800	268012650	5280	5280	5280	5280	0
216	20240913	153700	268012650	5280	5280	5280	5280	0
217	20240913	153600	268012650	5280	5280	5280	5280	0
218	20240913	153500	268012650	5280	5280	5280	5280	0
219	20240913	153400	268012650	5280	5280	5280	5280	0
220	20240913	153300	268012650	5280	5280	5280	5280	0
221	20240913	153200	268012650	5280	5280	5280	5280	0
222	20240913	153100	268012650	5280	5280	5280	5280	0
223	20240913	153000	268012650	5280	5280	5280	5280	378
224	20240913	152900	266016810	5280	5280	5280	5280	0
225	20240913	152800	266016810	5280	5280	5280	5280	0
226	20240913	152700	266016810	5280	5280	5280	5280	0
227	20240913	152600	266016810	5280	5280	5280	5280	0
228	20240913	152500	266016810	5280	5280	5280	5280	0
229	20240913	152400	266016810	5280	5280	5280	5280	0
230	20240913	152300	266016810	5280	5280	5280	5280	0
231	20240913	152200	266016810	5280	5280	5280	5280	0
232	20240913	152100	266016810	5280	5280	5280	5280	0
233	20240913	152000	266016810	5280	5280	5280	5280	0
234	20240913	151900	266016810	5280	5270	5280	5270	110
235	20240913	151800	265436030	5270	5270	5270	5270	0
236	20240913	151700	265436030	5270	5270	5270	5270	206
237	20240913	151600	264350410	5270	5270	5270	5270	4
238	20240913	151500	264329330	5270	5270	5270	5270	6
239	20240913	151400	264297710	5270	5270	5270	5270	7
240	20240913	151300	264260820	5270	5270	5270	5270	40
241	20240913	151200	264050020	5270	5270	5270	5270	8
242	20240913	151100	264007860	5270	5270	5270	5270	9
243	20240913	151000	263960430	5270	5270	5270	5270	7
244	20240913	150900	263923540	5260	5260	5260	5260	0
245	20240913	150800	263923540	5260	5270	5270	5260	130
246	20240913	150700	263238510	5260	5260	5260	5260	7
247	20240913	150600	263201690	5260	5260	5260	5260	0
248	20240913	150500	263201690	5260	5260	5260	5260	26
249	20240913	150400	263064930	5260	5260	5260	5260	7
250	20240913	150300	263028110	5260	5260	5260	5260	7
251	20240913	150200	262991290	5250	5250	5250	5250	0
252	20240913	150100	262991290	5250	5250	5250	5250	8
253	20240913	150000	262949290	5250	5250	5250	5250	6
254	20240913	145900	262917790	5250	5250	5250	5250	5
255	20240913	145800	262891540	5250	5250	5270	5250	345
256	20240913	145700	261073730	5250	5250	5250	5250	8
257	20240913	145600	261031730	5250	5260	5260	5250	129
258	20240913	145500	260354420	5250	5250	5250	5250	1300
259	20240913	145400	253529420	5250	5230	5250	5230	218
260	20240913	145300	252386580	5230	5230	5230	5230	22
261	20240913	145200	252271520	5230	5230	5230	5230	28
262	20240913	145100	252125080	5230	5230	5230	5230	76
263	20240913	145000	251727600	5230	5230	5230	5230	323
264	20240913	144900	250038310	5230	5230	5230	5230	7
265	20240913	144800	250001700	5230	5230	5230	5230	17
266	20240913	144700	249912790	5230	5230	5230	5230	7
267	20240913	144600	249876180	5230	5230	5230	5230	625
268	20240913	144500	246607430	5230	5230	5230	5230	23
269	20240913	144400	246487140	5230	5250	5250	5230	893
270	20240913	144300	241813890	5240	5250	5250	5240	133
271	20240913	144200	241116860	5240	5250	5250	5240	209
272	20240913	144100	240019700	5250	5250	5250	5250	756
273	20240913	144000	236050700	5270	5260	5270	5260	93
274	20240913	143900	235560610	5240	5250	5250	5240	189
275	20240913	143800	234569240	5240	5250	5250	5240	446
276	20240913	143700	232227930	5250	5250	5250	5250	18
277	20240913	143600	232133430	5250	5250	5250	5250	7
278	20240913	143500	232096680	5260	5250	5260	5250	106
279	20240913	143400	231539180	5250	5250	5260	5250	44
280	20240913	143300	231307990	5260	5260	5260	5260	47
281	20240913	143200	231060770	5260	5270	5270	5260	603
282	20240913	143100	227888020	5270	5270	5270	5270	5
283	20240913	143000	227861670	5270	5270	5270	5270	331
284	20240913	142900	226117300	5270	5280	5280	5270	1109
285	20240913	142800	220261860	5280	5280	5280	5280	5
286	20240913	142700	220235460	5280	5280	5280	5280	24
287	20240913	142600	220108740	5280	5280	5280	5280	0
288	20240913	142500	220108740	5280	5280	5280	5280	7
289	20240913	142400	220071780	5280	5280	5280	5280	6
290	20240913	142300	220040100	5280	5280	5280	5280	23
291	20240913	142200	219918660	5280	5280	5280	5280	1
292	20240913	142100	219913380	5280	5280	5280	5280	9
293	20240913	142000	219865860	5280	5280	5280	5280	23
294	20240913	141900	219744420	5280	5280	5280	5280	0
295	20240913	141800	219744420	5280	5280	5280	5280	7
296	20240913	141700	219707460	5280	5280	5280	5280	7
297	20240913	141600	219670500	5280	5280	5290	5280	129
298	20240913	141500	218988320	5280	5280	5280	5280	0
299	20240913	141400	218988320	5280	5280	5280	5280	10
300	20240913	141300	218935520	5300	5300	5300	5300	38
301	20240913	141200	218734120	5300	5300	5300	5300	1
302	20240913	141100	218728820	5300	5300	5300	5300	6
303	20240913	141000	218697020	5300	5300	5300	5300	7
304	20240913	140900	218659920	5300	5300	5300	5300	23
305	20240913	140800	218538020	5300	5300	5300	5300	0
306	20240913	140700	218538020	5300	5300	5300	5300	7
307	20240913	140600	218500920	5300	5300	5300	5300	1065
308	20240913	140500	212856420	5300	5300	5300	5300	6
309	20240913	140400	212824620	5300	5300	5300	5300	0
310	20240913	140300	212824620	5300	5300	5300	5300	6
311	20240913	140200	212792820	5300	5300	5300	5300	24
312	20240913	140100	212665620	5310	5310	5310	5310	40
313	20240913	140000	212453220	5300	5300	5300	5300	7
314	20240913	135900	212416120	5300	5300	5300	5300	24
315	20240913	135800	212288920	5310	5300	5310	5300	47
316	20240913	135700	212039420	5300	5300	5300	5300	0
317	20240913	135600	212039420	5300	5300	5310	5300	18
318	20240913	135500	211943920	5300	5300	5300	5300	24
319	20240913	135400	211816720	5300	5300	5300	5300	6
320	20240913	135300	211784920	5300	5300	5300	5300	1
321	20240913	135200	211779620	5300	5300	5300	5300	23
322	20240913	135100	211657720	5300	5300	5300	5300	7
323	20240913	135000	211620620	5300	5300	5300	5300	282
324	20240913	134900	210126020	5300	5300	5300	5300	6
325	20240913	134800	210094220	5300	5300	5300	5300	23
326	20240913	134700	209972320	5300	5300	5300	5300	8
327	20240913	134600	209929920	5300	5300	5300	5300	0
328	20240913	134500	209929920	5300	5300	5300	5300	24
329	20240913	134400	209802720	5300	5300	5300	5300	6
330	20240913	134300	209770920	5300	5300	5300	5300	0
331	20240913	134200	209770920	5300	5300	5300	5300	8
332	20240913	134100	209728520	5300	5300	5300	5300	25
333	20240913	134000	209596020	5310	5310	5310	5310	426
334	20240913	133900	207333960	5310	5320	5320	5310	86
335	20240913	133800	206876640	5310	5310	5310	5310	34
336	20240913	133700	206696100	5310	5300	5310	5300	527
337	20240913	133600	203897790	5300	5300	5300	5300	7
338	20240913	133500	203860690	5310	5310	5310	5310	44
339	20240913	133400	203627050	5300	5300	5300	5300	23
340	20240913	133300	203505150	5300	5300	5300	5300	7
341	20240913	133200	203468050	5300	5300	5300	5300	0
342	20240913	133100	203468050	5300	5300	5300	5300	23
343	20240913	133000	203346150	5300	5300	5300	5300	8
344	20240913	132900	203303750	5300	5300	5300	5300	7
345	20240913	132800	203266650	5300	5300	5300	5300	1
346	20240913	132700	203261350	5300	5300	5300	5300	73
347	20240913	132600	202874450	5300	5300	5300	5300	7
348	20240913	132500	202837350	5300	5300	5300	5300	25
349	20240913	132400	202704850	5300	5300	5300	5300	25
350	20240913	132300	202572350	5300	5300	5300	5300	7
351	20240913	132200	202535250	5300	5300	5300	5300	6
352	20240913	132100	202503450	5300	5300	5300	5300	0
353	20240913	132000	202503450	5300	5300	5300	5300	25
354	20240913	131900	202370950	5300	5300	5300	5300	540
355	20240913	131800	199508950	5300	5300	5300	5300	6
356	20240913	131700	199477150	5300	5300	5300	5300	17
357	20240913	131600	199387050	5300	5300	5300	5300	6
358	20240913	131500	199355250	5300	5300	5300	5300	9
359	20240913	131400	199307550	5300	5300	5300	5300	0
360	20240913	131300	199307550	5300	5300	5300	5300	22
361	20240913	131200	199190950	5300	5300	5300	5300	7
362	20240913	131100	199153850	5300	5300	5300	5300	8
363	20240913	131000	199111450	5300	5300	5300	5300	17
364	20240913	130900	199021350	5300	5300	5300	5300	6
365	20240913	130800	198989550	5300	5300	5300	5300	7
366	20240913	130700	198952450	5300	5300	5300	5300	17
367	20240913	130600	198862350	5300	5300	5300	5300	7
368	20240913	130500	198825250	5300	5300	5300	5300	7
369	20240913	130400	198788150	5300	5300	5300	5300	7
370	20240913	130300	198751050	5300	5300	5300	5300	17
371	20240913	130200	198660950	5300	5310	5310	5300	778
372	20240913	130100	194529840	5300	5300	5300	5300	30
373	20240913	130000	194370840	5300	5300	5300	5300	24
374	20240913	125900	194243640	5310	5310	5310	5310	0
375	20240913	125800	194243640	5310	5310	5310	5310	0
376	20240913	125700	194243640	5310	5310	5310	5310	0
377	20240913	125600	194243640	5310	5310	5310	5310	50
378	20240913	125500	193978140	5300	5300	5300	5300	0
379	20240913	125400	193978140	5300	5300	5300	5300	300
380	20240913	125300	192388140	5300	5300	5300	5300	0
381	20240913	125200	192388140	5300	5300	5300	5300	0
382	20240913	125100	192388140	5300	5300	5300	5300	0
383	20240913	125000	192388140	5300	5300	5300	5300	20
384	20240913	124900	192282140	5310	5310	5310	5310	0
385	20240913	124800	192282140	5310	5310	5310	5310	0
386	20240913	124700	192282140	5310	5310	5310	5310	0
387	20240913	124600	192282140	5310	5310	5310	5310	250
388	20240913	124500	190954640	5310	5310	5310	5310	0
389	20240913	124400	190954640	5310	5310	5310	5310	0
390	20240913	124300	190954640	5310	5310	5310	5310	0
391	20240913	124200	190954640	5310	5310	5310	5310	0
392	20240913	124100	190954640	5310	5310	5310	5310	0
393	20240913	124000	190954640	5310	5310	5310	5310	0
394	20240913	123900	190954640	5310	5310	5310	5310	0
395	20240913	123800	190954640	5310	5310	5310	5310	250
396	20240913	123700	189627140	5310	5310	5310	5310	0
397	20240913	123600	189627140	5310	5310	5310	5310	0
398	20240913	123500	189627140	5310	5310	5310	5310	0
399	20240913	123400	189627140	5310	5310	5310	5310	0
400	20240913	123300	189627140	5310	5310	5310	5310	0
401	20240913	123200	189627140	5310	5310	5310	5310	0
402	20240913	123100	189627140	5310	5310	5310	5310	0
403	20240913	123000	189627140	5310	5310	5310	5310	60
404	20240913	122900	189308540	5300	5300	5300	5300	20
405	20240913	122800	189202540	5300	5300	5300	5300	316
406	20240913	122700	187527740	5300	5310	5310	5300	683
407	20240913	122600	183903440	5300	5300	5300	5300	0
408	20240913	122500	183903440	5300	5300	5300	5300	0
409	20240913	122400	183903440	5300	5300	5300	5300	437
410	20240913	122300	181587340	5300	5300	5300	5300	0
411	20240913	122200	181587340	5300	5300	5300	5300	0
412	20240913	122100	181587340	5300	5300	5300	5300	0
413	20240913	122000	181587340	5300	5300	5300	5300	0
414	20240913	121900	181587340	5300	5300	5300	5300	0
415	20240913	121800	181587340	5300	5300	5300	5300	0
416	20240913	121700	181587340	5300	5300	5300	5300	0
417	20240913	121600	181587340	5300	5300	5300	5300	3
418	20240913	121500	181571440	5300	5300	5300	5300	1
419	20240913	121400	181566140	5300	5300	5300	5300	0
420	20240913	121300	181566140	5300	5300	5300	5300	58
421	20240913	121200	181258740	5300	5300	5300	5300	0
422	20240913	121100	181258740	5300	5300	5300	5300	0
423	20240913	121000	181258740	5300	5300	5300	5300	53
424	20240913	120900	180977840	5300	5300	5300	5300	0
425	20240913	120800	180977840	5300	5300	5300	5300	64
426	20240913	120700	180638640	5300	5300	5300	5300	0
427	20240913	120600	180638640	5300	5300	5300	5300	1775
428	20240913	120500	171231140	5290	5290	5290	5290	162
429	20240913	120400	170374160	5290	5290	5290	5290	36
430	20240913	120300	170183720	5290	5290	5290	5290	0
431	20240913	120200	170183720	5290	5290	5290	5290	0
432	20240913	120100	170183720	5290	5290	5290	5290	0
433	20240913	120000	170183720	5290	5290	5290	5290	0
434	20240913	115900	170183720	5290	5290	5290	5290	0
435	20240913	115800	170183720	5290	5290	5290	5290	0
436	20240913	115700	170183720	5290	5290	5290	5290	0
437	20240913	115600	170183720	5290	5290	5290	5290	0
438	20240913	115500	170183720	5290	5290	5290	5290	2
439	20240913	115400	170173140	5280	5280	5280	5280	0
440	20240913	115300	170173140	5280	5280	5280	5280	0
441	20240913	115200	170173140	5280	5280	5280	5280	0
442	20240913	115100	170173140	5280	5280	5280	5280	0
443	20240913	115000	170173140	5280	5280	5280	5280	0
444	20240913	114900	170173140	5280	5280	5280	5280	0
445	20240913	114800	170173140	5280	5280	5280	5280	0
446	20240913	114700	170173140	5280	5280	5280	5280	20
447	20240913	114600	170067540	5280	5280	5280	5280	20
448	20240913	114500	169961940	5280	5280	5280	5280	0
449	20240913	114400	169961940	5280	5290	5290	5280	133
450	20240913	114300	169258490	5290	5290	5290	5290	0
451	20240913	114200	169258490	5290	5290	5290	5290	2
452	20240913	114100	169247910	5290	5290	5290	5290	0
453	20240913	114000	169247910	5290	5290	5290	5290	0
454	20240913	113900	169247910	5290	5290	5290	5290	0
455	20240913	113800	169247910	5290	5290	5290	5290	0
456	20240913	113700	169247910	5290	5290	5290	5290	2
457	20240913	113600	169237330	5280	5280	5280	5280	0
458	20240913	113500	169237330	5280	5280	5280	5280	0
459	20240913	113400	169237330	5280	5280	5280	5280	0
460	20240913	113300	169237330	5280	5280	5280	5280	0
461	20240913	113200	169237330	5280	5280	5280	5280	0
462	20240913	113100	169237330	5280	5280	5280	5280	0
463	20240913	113000	169237330	5280	5280	5280	5280	0
464	20240913	112900	169237330	5280	5280	5280	5280	0
465	20240913	112800	169237330	5280	5280	5280	5280	0
466	20240913	112700	169237330	5280	5280	5280	5280	0
467	20240913	112600	169237330	5280	5280	5280	5280	0
468	20240913	112500	169237330	5280	5280	5280	5280	0
469	20240913	112400	169237330	5280	5280	5280	5280	0
470	20240913	112300	169237330	5280	5270	5280	5270	62
471	20240913	112200	168910510	5270	5270	5270	5270	341
472	20240913	112100	167113440	5280	5280	5280	5280	489
473	20240913	112000	164531520	5300	5300	5300	5300	0
474	20240913	111900	164531520	5300	5300	5300	5300	0
475	20240913	111800	164531520	5300	5300	5300	5300	0
476	20240913	111700	164531520	5300	5300	5300	5300	0
477	20240913	111600	164531520	5300	5300	5300	5300	0
478	20240913	111500	164531520	5300	5300	5300	5300	0
479	20240913	111400	164531520	5300	5300	5300	5300	0
480	20240913	111300	164531520	5300	5300	5300	5300	0
481	20240913	111200	164531520	5300	5300	5300	5300	0
482	20240913	111100	164531520	5300	5300	5300	5300	0
483	20240913	111000	164531520	5300	5300	5300	5300	0
484	20240913	110900	164531520	5300	5300	5300	5300	0
485	20240913	110800	164531520	5300	5300	5300	5300	0
486	20240913	110700	164531520	5300	5300	5300	5300	0
487	20240913	110600	164531520	5300	5300	5300	5300	2
488	20240913	110500	164520920	5300	5300	5300	5300	0
489	20240913	110400	164520920	5300	5300	5300	5300	0
490	20240913	110300	164520920	5300	5300	5300	5300	10
491	20240913	110200	164467920	5300	5300	5300	5300	0
492	20240913	110100	164467920	5300	5310	5310	5300	34
493	20240913	110000	164287610	5310	5310	5310	5310	1
494	20240913	105900	164282300	5310	5310	5310	5310	25
495	20240913	105800	164149550	5320	5320	5320	5320	0
496	20240913	105700	164149550	5320	5310	5320	5310	707
497	20240913	105600	160395050	5300	5300	5300	5300	0
498	20240913	105500	160395050	5300	5300	5300	5300	0
499	20240913	105400	160395050	5300	5300	5300	5300	0
500	20240913	105300	160395050	5300	5300	5300	5300	0
501	20240913	105200	160395050	5300	5300	5300	5300	60
502	20240913	105100	160077050	5310	5310	5310	5310	0
503	20240913	105000	160077050	5310	5310	5310	5310	0
504	20240913	104900	160077050	5310	5310	5310	5310	30
505	20240913	104800	159917750	5310	5310	5310	5310	0
506	20240913	104700	159917750	5310	5310	5310	5310	2198
507	20240913	104600	148246370	5300	5300	5300	5300	0
508	20240913	104500	148246370	5300	5300	5300	5300	0
509	20240913	104400	148246370	5300	5300	5300	5300	1
510	20240913	104300	148241070	5300	5300	5300	5300	0
511	20240913	104200	148241070	5300	5300	5300	5300	1000
512	20240913	104100	142941070	5290	5290	5290	5290	0
513	20240913	104000	142941070	5290	5290	5290	5290	20
514	20240913	103900	142835270	5300	5300	5300	5300	0
515	20240913	103800	142835270	5300	5300	5300	5300	0
516	20240913	103700	142835270	5300	5300	5300	5300	0
517	20240913	103600	142835270	5300	5300	5300	5300	0
518	20240913	103500	142835270	5300	5300	5300	5300	0
519	20240913	103400	142835270	5300	5300	5300	5300	1
520	20240913	103300	142829970	5310	5310	5310	5310	0
521	20240913	103200	142829970	5310	5310	5310	5310	0
522	20240913	103100	142829970	5310	5310	5310	5310	0
523	20240913	103000	142829970	5310	5300	5310	5290	16
524	20240913	102900	142745280	5280	5280	5280	5280	0
525	20240913	102800	142745280	5280	5280	5280	5280	10
526	20240913	102700	142692480	5310	5310	5310	5310	0
527	20240913	102600	142692480	5310	5300	5310	5300	100
528	20240913	102500	142162150	5310	5310	5310	5310	0
529	20240913	102400	142162150	5310	5310	5310	5310	0
530	20240913	102300	142162150	5310	5310	5310	5310	0
531	20240913	102200	142162150	5310	5280	5310	5280	19
532	20240913	102100	142061540	5290	5290	5290	5290	0
533	20240913	102000	142061540	5290	5290	5290	5290	0
534	20240913	101900	142061540	5290	5290	5290	5290	0
535	20240913	101800	142061540	5290	5290	5290	5290	497
536	20240913	101700	139432410	5290	5290	5290	5290	66
537	20240913	101600	139083270	5290	5290	5290	5290	0
538	20240913	101500	139083270	5290	5300	5300	5290	1207
539	20240913	101400	132696940	5300	5300	5300	5300	25
540	20240913	101300	132564440	5310	5310	5310	5310	0
541	20240913	101200	132564440	5310	5310	5310	5310	0
542	20240913	101100	132564440	5310	5310	5310	5310	3
543	20240913	101000	132548510	5290	5290	5290	5290	0
544	20240913	100900	132548510	5290	5300	5300	5290	2020
545	20240913	100800	121857410	5300	5300	5300	5300	47
546	20240913	100700	121608310	5300	5300	5300	5300	0
547	20240913	100600	121608310	5300	5300	5300	5300	0
548	20240913	100500	121608310	5300	5300	5300	5300	1
549	20240913	100400	121603010	5300	5300	5300	5300	0
550	20240913	100300	121603010	5300	5310	5310	5300	192
551	20240913	100200	120585400	5310	5310	5310	5310	55
552	20240913	100100	120293350	5310	5310	5310	5310	0
553	20240913	100000	120293350	5310	5310	5310	5310	0
554	20240913	095900	120293350	5310	5310	5310	5310	0
555	20240913	095800	120293350	5310	5310	5310	5310	0
556	20240913	095700	120293350	5310	5310	5310	5310	10
557	20240913	095600	120240250	5310	5310	5310	5310	0
558	20240913	095500	120240250	5310	5310	5310	5310	0
559	20240913	095400	120240250	5310	5310	5310	5310	0
560	20240913	095300	120240250	5310	5310	5310	5310	1695
561	20240913	095200	111239800	5320	5320	5320	5320	0
562	20240913	095100	111239800	5320	5320	5320	5320	0
563	20240913	095000	111239800	5320	5320	5320	5320	0
564	20240913	094900	111239800	5320	5320	5320	5320	4
565	20240913	094800	111218520	5320	5320	5320	5320	9
566	20240913	094700	111170640	5310	5310	5310	5310	0
567	20240913	094600	111170640	5310	5310	5310	5310	223
568	20240913	094500	109986510	5310	5310	5310	5310	117
569	20240913	094400	109365240	5330	5330	5330	5330	0
570	20240913	094300	109365240	5330	5330	5330	5330	0
571	20240913	094200	109365240	5330	5330	5330	5330	0
572	20240913	094100	109365240	5330	5330	5330	5330	0
573	20240913	094000	109365240	5330	5330	5330	5330	0
574	20240913	093900	109365240	5330	5320	5330	5320	200
575	20240913	093800	108300540	5320	5320	5320	5320	100
576	20240913	093700	107768540	5320	5330	5330	5320	2
577	20240913	093600	107757890	5320	5320	5320	5320	400
578	20240913	093500	105629890	5340	5340	5340	5340	0
579	20240913	093400	105629890	5340	5330	5340	5330	11
580	20240913	093300	105571220	5330	5310	5330	5310	6452
581	20240913	093200	71246070	5320	5320	5320	5320	0
582	20240913	093100	71246070	5320	5320	5320	5320	0
583	20240913	093000	71246070	5320	5320	5320	5320	1281
584	20240913	092900	64431150	5300	5310	5320	5300	936
585	20240913	092800	59453480	5310	5310	5310	5310	0
586	20240913	092700	59453480	5310	5310	5310	5310	0
587	20240913	092600	59453480	5310	5310	5310	5310	0
588	20240913	092500	59453480	5310	5310	5310	5310	0
589	20240913	092400	59453480	5310	5310	5310	5310	50
590	20240913	092300	59187980	5310	5310	5310	5310	151
591	20240913	092200	58386170	5320	5320	5320	5320	0
592	20240913	092100	58386170	5320	5320	5320	5320	0
593	20240913	092000	58386170	5320	5320	5320	5320	10
594	20240913	091900	58332970	5320	5320	5320	5320	0
595	20240913	091800	58332970	5320	5320	5320	5320	1000
596	20240913	091700	53012970	5320	5340	5390	5310	2957
597	20240913	091600	37240680	5320	5320	5330	5320	1866
598	20240913	091500	27297460	5320	5320	5320	5320	5
599	20240913	091400	27270860	5320	5310	5320	5310	478
600	20240913	091300	24732110	5320	5320	5320	5320	0
601	20240913	091200	24732110	5320	5320	5320	5320	0
602	20240913	091100	24732110	5320	5330	5330	5320	173
603	20240913	091000	23811740	5320	5320	5320	5320	154
604	20240913	090900	22992460	5320	5330	5330	5320	2020
605	20240913	090800	12226060	5320	5320	5330	5320	22
606	20240913	090700	12108920	5320	5330	5330	5320	1070
607	20240913	090600	6405920	5300	5300	5300	5300	8
608	20240913	090500	6363520	5300	5300	5300	5300	29
609	20240913	090400	6209820	5300	5300	5300	5280	17
610	20240913	090300	6119740	5280	5280	5300	5270	1062
611	20240913	090200	512060	5270	5270	5270	5270	0
612	20240913	090100	512060	5270	5270	5270	5270	0
613	20240913	090000	512060	5270	5280	5280	5270	97