KissMeData/044960/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192800	131619990	5040	5040	5040	5040	227
3	20240926	192700	131619990	5040	5040	5040	5040	0
4	20240926	192600	131619990	5040	5040	5040	5040	0
5	20240926	192500	131619990	5040	5040	5040	5040	0
6	20240926	192400	131619990	5040	5040	5040	5040	0
7	20240926	192300	131619990	5040	5040	5040	5040	0
8	20240926	192200	131619990	5040	5040	5040	5040	0
9	20240926	192100	131619990	5040	5040	5040	5040	0
10	20240926	192000	131619990	5040	5040	5040	5040	0
11	20240926	191900	131619990	5040	5040	5040	5040	0
12	20240926	191800	131619990	5040	5040	5040	5040	0
13	20240926	191700	131619990	5040	5040	5040	5040	0
14	20240926	191600	131619990	5040	5040	5040	5040	0
15	20240926	191500	131619990	5040	5040	5040	5040	0
16	20240926	191400	131619990	5040	5040	5040	5040	0
17	20240926	191300	131619990	5040	5040	5040	5040	0
18	20240926	191200	131619990	5040	5040	5040	5040	0
19	20240926	191100	131619990	5040	5040	5040	5040	0
20	20240926	191000	131619990	5040	5040	5040	5040	0
21	20240926	190900	131619990	5040	5040	5040	5040	0
22	20240926	190800	131619990	5040	5040	5040	5040	0
23	20240926	190700	131619990	5040	5040	5040	5040	0
24	20240926	190600	131619990	5040	5040	5040	5040	0
25	20240926	190500	131619990	5040	5040	5040	5040	0
26	20240926	190400	131619990	5040	5040	5040	5040	0
27	20240926	190300	131619990	5040	5040	5040	5040	0
28	20240926	190200	131619990	5040	5040	5040	5040	0
29	20240926	190100	131619990	5040	5040	5040	5040	0
30	20240926	190000	131619990	5040	5040	5040	5040	0
31	20240926	185900	131619990	5040	5040	5040	5040	0
32	20240926	185800	131619990	5040	5040	5040	5040	227
33	20240926	185700	131619990	5040	5040	5040	5040	0
34	20240926	185600	131619990	5040	5040	5040	5040	0
35	20240926	185500	131619990	5040	5040	5040	5040	0
36	20240926	185400	131619990	5040	5040	5040	5040	0
37	20240926	185300	131619990	5040	5040	5040	5040	0
38	20240926	185200	131619990	5040	5040	5040	5040	0
39	20240926	185100	131619990	5040	5040	5040	5040	0
40	20240926	185000	131619990	5040	5040	5040	5040	0
41	20240926	184900	131619990	5040	5040	5040	5040	0
42	20240926	184800	131619990	5040	5040	5040	5040	0
43	20240926	184700	131619990	5040	5040	5040	5040	0
44	20240926	184600	131619990	5040	5040	5040	5040	0
45	20240926	184500	131619990	5040	5040	5040	5040	0
46	20240926	184400	131619990	5040	5040	5040	5040	0
47	20240926	184300	131619990	5040	5040	5040	5040	0
48	20240926	184200	131619990	5040	5040	5040	5040	0
49	20240926	184100	131619990	5040	5040	5040	5040	0
50	20240926	184000	131619990	5040	5040	5040	5040	0
51	20240926	183900	131619990	5040	5040	5040	5040	0
52	20240926	183800	131619990	5040	5040	5040	5040	0
53	20240926	183700	131619990	5040	5040	5040	5040	0
54	20240926	183600	131619990	5040	5040	5040	5040	0
55	20240926	183500	131619990	5040	5040	5040	5040	0
56	20240926	183400	131619990	5040	5040	5040	5040	0
57	20240926	183300	131619990	5040	5040	5040	5040	0
58	20240926	183200	131619990	5040	5040	5040	5040	0
59	20240926	183100	131619990	5040	5040	5040	5040	0
60	20240926	183000	131619990	5040	5040	5040	5040	0
61	20240926	182900	131619990	5040	5040	5040	5040	0
62	20240926	182800	131619990	5040	5040	5040	5040	227
63	20240926	182700	131619990	5040	5040	5040	5040	0
64	20240926	182600	131619990	5040	5040	5040	5040	0
65	20240926	182500	131619990	5040	5040	5040	5040	0
66	20240926	182400	131619990	5040	5040	5040	5040	0
67	20240926	182300	131619990	5040	5040	5040	5040	0
68	20240926	182200	131619990	5040	5040	5040	5040	0
69	20240926	182100	131619990	5040	5040	5040	5040	0
70	20240926	182000	131619990	5040	5040	5040	5040	0
71	20240926	181900	131619990	5040	5040	5040	5040	0
72	20240926	181800	131619990	5040	5040	5040	5040	0
73	20240926	181700	131619990	5040	5040	5040	5040	0
74	20240926	181600	131619990	5040	5040	5040	5040	0
75	20240926	181500	131619990	5040	5040	5040	5040	0
76	20240926	181400	131619990	5040	5040	5040	5040	0
77	20240926	181300	131619990	5040	5040	5040	5040	0
78	20240926	181200	131619990	5040	5040	5040	5040	0
79	20240926	181100	131619990	5040	5040	5040	5040	0
80	20240926	181000	131619990	5040	5040	5040	5040	0
81	20240926	180900	131619990	5040	5040	5040	5040	0
82	20240926	180800	131619990	5040	5040	5040	5040	0
83	20240926	180700	131619990	5040	5040	5040	5040	0
84	20240926	180600	131619990	5040	5040	5040	5040	0
85	20240926	180500	131619990	5040	5040	5040	5040	0
86	20240926	180400	131619990	5040	5040	5040	5040	0
87	20240926	180300	131619990	5040	5040	5040	5040	0
88	20240926	180200	131619990	5040	5040	5040	5040	0
89	20240926	180100	131619990	5040	5040	5040	5040	0
90	20240926	180000	131619990	5040	5040	5040	5040	0
91	20240926	175900	131619990	5040	5040	5040	5040	0
92	20240926	175800	131619990	5040	5040	5040	5040	227
93	20240926	175700	131619990	5040	5040	5040	5040	0
94	20240926	175600	131619990	5040	5040	5040	5040	0
95	20240926	175500	131619990	5040	5040	5040	5040	0
96	20240926	175400	131619990	5040	5040	5040	5040	0
97	20240926	175300	131619990	5040	5040	5040	5040	0
98	20240926	175200	131619990	5040	5040	5040	5040	0
99	20240926	175100	131619990	5040	5040	5040	5040	0
100	20240926	175000	131619990	5040	5040	5040	5040	0
101	20240926	174900	131619990	5040	5040	5040	5040	0
102	20240926	174800	131619990	5040	5040	5040	5040	0
103	20240926	174700	131619990	5040	5040	5040	5040	0
104	20240926	174600	131619990	5040	5040	5040	5040	0
105	20240926	174500	131619990	5040	5040	5040	5040	0
106	20240926	174400	131619990	5040	5040	5040	5040	0
107	20240926	174300	131619990	5040	5040	5040	5040	0
108	20240926	174200	131619990	5040	5040	5040	5040	0
109	20240926	174100	131619990	5040	5040	5040	5040	0
110	20240926	174000	131619990	5040	5040	5040	5040	0
111	20240926	173900	131619990	5040	5040	5040	5040	0
112	20240926	173800	131619990	5040	5040	5040	5040	0
113	20240926	173700	131619990	5040	5040	5040	5040	0
114	20240926	173600	131619990	5040	5040	5040	5040	0
115	20240926	173500	131619990	5040	5040	5040	5040	0
116	20240926	173400	131619990	5040	5040	5040	5040	0
117	20240926	173300	131619990	5040	5040	5040	5040	0
118	20240926	173200	131619990	5040	5040	5040	5040	0
119	20240926	173100	131619990	5040	5040	5040	5040	0
120	20240926	173000	131619990	5040	5040	5040	5040	0
121	20240926	172900	131619990	5040	5040	5040	5040	0
122	20240926	172800	131619990	5040	5040	5040	5040	227
123	20240926	172700	131619990	5040	5040	5040	5040	0
124	20240926	172600	131619990	5040	5040	5040	5040	0
125	20240926	172500	131619990	5040	5040	5040	5040	0
126	20240926	172400	131619990	5040	5040	5040	5040	0
127	20240926	172300	131619990	5040	5040	5040	5040	0
128	20240926	172200	131619990	5040	5040	5040	5040	0
129	20240926	172100	131619990	5040	5040	5040	5040	0
130	20240926	172000	131619990	5040	5040	5040	5040	0
131	20240926	171900	131619990	5040	5040	5040	5040	0
132	20240926	171800	131619990	5040	5040	5040	5040	0
133	20240926	171700	131619990	5040	5040	5040	5040	0
134	20240926	171600	131619990	5040	5040	5040	5040	0
135	20240926	171500	131619990	5040	5040	5040	5040	0
136	20240926	171400	131619990	5040	5040	5040	5040	0
137	20240926	171300	131619990	5040	5040	5040	5040	0
138	20240926	171200	131619990	5040	5040	5040	5040	0
139	20240926	171100	131619990	5040	5040	5040	5040	0
140	20240926	171000	131619990	5040	5040	5040	5040	0
141	20240926	170900	131619990	5040	5040	5040	5040	0
142	20240926	170800	131619990	5040	5040	5040	5040	0
143	20240926	170700	131619990	5040	5040	5040	5040	0
144	20240926	170600	131619990	5040	5040	5040	5040	0
145	20240926	170500	131619990	5040	5040	5040	5040	0
146	20240926	170400	131619990	5040	5040	5040	5040	0
147	20240926	170300	131619990	5040	5040	5040	5040	0
148	20240926	170200	131619990	5040	5040	5040	5040	0
149	20240926	170100	131619990	5040	5040	5040	5040	0
150	20240926	170000	131619990	5040	5040	5040	5040	0
151	20240926	165900	131619990	5040	5040	5040	5040	0
152	20240926	165800	131619990	5040	5040	5040	5040	227
153	20240926	165700	131619990	5040	5040	5040	5040	0
154	20240926	165600	131619990	5040	5040	5040	5040	0
155	20240926	165500	131619990	5040	5040	5040	5040	0
156	20240926	165400	131619990	5040	5040	5040	5040	0
157	20240926	165300	131619990	5040	5040	5040	5040	0
158	20240926	165200	131619990	5040	5040	5040	5040	0
159	20240926	165100	131619990	5040	5040	5040	5040	0
160	20240926	165000	131619990	5040	5040	5040	5040	0
161	20240926	164900	131619990	5040	5040	5040	5040	0
162	20240926	164800	131619990	5040	5040	5040	5040	0
163	20240926	164700	131619990	5040	5040	5040	5040	0
164	20240926	164600	131619990	5040	5040	5040	5040	0
165	20240926	164500	131619990	5040	5040	5040	5040	0
166	20240926	164400	131619990	5040	5040	5040	5040	0
167	20240926	164300	131619990	5040	5040	5040	5040	0
168	20240926	164200	131619990	5040	5040	5040	5040	0
169	20240926	164100	131619990	5040	5040	5040	5040	0
170	20240926	164000	131619990	5040	5040	5040	5040	0
171	20240926	163900	131619990	5040	5040	5040	5040	0
172	20240926	163800	131619990	5040	5040	5040	5040	0
173	20240926	163700	131619990	5040	5040	5040	5040	0
174	20240926	163600	131619990	5040	5040	5040	5040	0
175	20240926	163500	131619990	5040	5040	5040	5040	0
176	20240926	163400	131619990	5040	5040	5040	5040	0
177	20240926	163300	131619990	5040	5040	5040	5040	0
178	20240926	163200	131619990	5040	5040	5040	5040	0
179	20240926	163100	131619990	5040	5040	5040	5040	0
180	20240926	163000	131619990	5040	5040	5040	5040	0
181	20240926	162900	131619990	5040	5040	5040	5040	0
182	20240926	162800	131619990	5040	5040	5040	5040	227
183	20240926	162700	131619990	5040	5040	5040	5040	0
184	20240926	162600	131619990	5040	5040	5040	5040	0
185	20240926	162500	131619990	5040	5040	5040	5040	0
186	20240926	162400	131619990	5040	5040	5040	5040	0
187	20240926	162300	131619990	5040	5040	5040	5040	0
188	20240926	162200	131619990	5040	5040	5040	5040	0
189	20240926	162100	131619990	5040	5040	5040	5040	0
190	20240926	162000	131619990	5040	5040	5040	5040	0
191	20240926	161900	131619990	5040	5040	5040	5040	0
192	20240926	161800	131619990	5040	5040	5040	5040	0
193	20240926	161700	131619990	5040	5040	5040	5040	0
194	20240926	161600	131619990	5040	5040	5040	5040	0
195	20240926	161500	131619990	5040	5040	5040	5040	0
196	20240926	161400	131619990	5040	5040	5040	5040	0
197	20240926	161300	131619990	5040	5040	5040	5040	0
198	20240926	161200	131619990	5040	5040	5040	5040	0
199	20240926	161100	131619990	5040	5040	5040	5040	0
200	20240926	161000	131619990	5040	5040	5040	5040	0
201	20240926	160900	131619990	5040	5040	5040	5040	0
202	20240926	160800	131619990	5040	5040	5040	5040	0
203	20240926	160700	131619990	5040	5040	5040	5040	0
204	20240926	160600	131619990	5040	5040	5040	5040	0
205	20240926	160500	131619990	5040	5040	5040	5040	0
206	20240926	160400	131619990	5040	5040	5040	5040	0
207	20240926	160300	131619990	5040	5040	5040	5040	0
208	20240926	160200	131619990	5040	5040	5040	5040	0
209	20240926	160100	131619990	5040	5040	5040	5040	0
210	20240926	160000	131619990	5040	5040	5040	5040	0
211	20240926	155900	131619990	5040	5040	5040	5040	0
212	20240926	155800	131619990	5040	5040	5040	5040	227
213	20240926	155700	131619990	5040	5040	5040	5040	0
214	20240926	155600	131619990	5040	5040	5040	5040	0
215	20240926	155500	131619990	5040	5040	5040	5040	0
216	20240926	155400	131619990	5040	5040	5040	5040	0
217	20240926	155300	131619990	5040	5040	5040	5040	0
218	20240926	155200	131619990	5040	5040	5040	5040	0
219	20240926	155100	131619990	5040	5040	5040	5040	0
220	20240926	155000	131619990	5040	5040	5040	5040	0
221	20240926	154900	131619990	5040	5040	5040	5040	0
222	20240926	154800	131619990	5040	5040	5040	5040	0
223	20240926	154700	131619990	5040	5040	5040	5040	0
224	20240926	154600	131619990	5040	5040	5040	5040	0
225	20240926	154500	131619990	5040	5040	5040	5040	0
226	20240926	154400	131619990	5040	5040	5040	5040	0
227	20240926	154300	131619990	5040	5040	5040	5040	0
228	20240926	154200	131619990	5040	5040	5040	5040	0
229	20240926	154100	131619990	5040	5040	5040	5040	0
230	20240926	154000	131619990	5040	5040	5040	5040	0
231	20240926	153900	131619990	5040	5040	5040	5040	0
232	20240926	153800	131619990	5040	5040	5040	5040	0
233	20240926	153700	131619990	5040	5040	5040	5040	0
234	20240926	153600	131619990	5040	5040	5040	5040	0
235	20240926	153500	131619990	5040	5040	5040	5040	0
236	20240926	153400	131619990	5040	5040	5040	5040	0
237	20240926	153300	131619990	5040	5040	5040	5040	0
238	20240926	153200	131619990	5040	5040	5040	5040	0
239	20240926	153100	131619990	5040	5040	5040	5040	0
240	20240926	153000	131619990	5040	5040	5040	5040	227
241	20240926	152900	130475910	5030	5030	5030	5030	0
242	20240926	152800	130475910	5030	5030	5030	5030	0
243	20240926	152700	130475910	5030	5030	5030	5030	0
244	20240926	152600	130475910	5030	5030	5030	5030	0
245	20240926	152500	130475910	5030	5030	5030	5030	0
246	20240926	152400	130475910	5030	5030	5030	5030	0
247	20240926	152300	130475910	5030	5030	5030	5030	0
248	20240926	152200	130475910	5030	5030	5030	5030	0
249	20240926	152100	130475910	5030	5030	5030	5030	0
250	20240926	152000	130475910	5030	5030	5030	5030	0
251	20240926	151900	130475910	5030	5030	5030	5030	0
252	20240926	151800	130475910	5030	5030	5030	5030	0
253	20240926	151700	130475910	5030	5030	5030	5030	0
254	20240926	151600	130475910	5030	5030	5030	5030	0
255	20240926	151500	130475910	5030	5030	5030	5030	0
256	20240926	151400	130475910	5030	5030	5030	5030	0
257	20240926	151300	130475910	5030	5030	5030	5030	2
258	20240926	151200	130465850	5050	5050	5050	5050	0
259	20240926	151100	130465850	5050	5040	5050	5040	24
260	20240926	151000	130344790	5030	5030	5030	5030	0
261	20240926	150900	130344790	5030	5040	5040	5030	1000
262	20240926	150800	125314580	5060	5060	5060	5060	42
263	20240926	150700	125102060	5060	5060	5060	5060	10
264	20240926	150600	125051460	5040	5040	5040	5040	900
265	20240926	150500	120515460	5040	5040	5040	5040	0
266	20240926	150400	120515460	5040	5040	5040	5040	0
267	20240926	150300	120515460	5040	5040	5040	5040	0
268	20240926	150200	120515460	5040	5040	5040	5040	0
269	20240926	150100	120515460	5040	5040	5040	5040	0
270	20240926	150000	120515460	5040	5040	5040	5040	0
271	20240926	145900	120515460	5040	5040	5040	5040	0
272	20240926	145800	120515460	5040	5050	5050	5040	1249
273	20240926	145700	114220380	5070	5070	5070	5070	0
274	20240926	145600	114220380	5070	5070	5070	5070	12
275	20240926	145500	114159540	5050	5050	5050	5050	0
276	20240926	145400	114159540	5050	5050	5050	5050	0
277	20240926	145300	114159540	5050	5050	5050	5050	310
278	20240926	145200	112594040	5050	5050	5050	5050	10
279	20240926	145100	112543540	5050	5050	5050	5050	0
280	20240926	145000	112543540	5050	5050	5050	5050	0
281	20240926	144900	112543540	5050	5050	5050	5050	0
282	20240926	144800	112543540	5050	5050	5050	5050	1
283	20240926	144700	112538490	5050	5050	5050	5050	277
284	20240926	144600	111139640	5040	5040	5040	5040	0
285	20240926	144500	111139640	5040	5040	5040	5040	0
286	20240926	144400	111139640	5040	5040	5040	5040	1
287	20240926	144300	111134600	5040	5040	5040	5040	0
288	20240926	144200	111134600	5040	5040	5040	5040	0
289	20240926	144100	111134600	5040	5040	5040	5040	15
290	20240926	144000	111059000	5040	5040	5040	5040	0
291	20240926	143900	111059000	5040	5040	5040	5040	0
292	20240926	143800	111059000	5040	5040	5040	5040	0
293	20240926	143700	111059000	5040	5040	5040	5040	0
294	20240926	143600	111059000	5040	5040	5040	5040	0
295	20240926	143500	111059000	5040	5040	5040	5040	0
296	20240926	143400	111059000	5040	5040	5040	5040	0
297	20240926	143300	111059000	5040	5040	5040	5040	0
298	20240926	143200	111059000	5040	5040	5040	5040	0
299	20240926	143100	111059000	5040	5040	5040	5040	0
300	20240926	143000	111059000	5040	5040	5040	5040	0
301	20240926	142900	111059000	5040	5050	5050	5040	1001
302	20240926	142800	106004580	5050	5050	5050	5050	0
303	20240926	142700	106004580	5050	5050	5050	5050	0
304	20240926	142600	106004580	5050	5050	5050	5050	0
305	20240926	142500	106004580	5050	5050	5050	5050	0
306	20240926	142400	106004580	5050	5050	5050	5050	0
307	20240926	142300	106004580	5050	5060	5060	5050	220
308	20240926	142200	104891570	5050	5050	5050	5050	0
309	20240926	142100	104891570	5050	5050	5050	5050	0
310	20240926	142000	104891570	5050	5050	5050	5050	0
311	20240926	141900	104891570	5050	5050	5050	5050	0
312	20240926	141800	104891570	5050	5050	5050	5050	4
313	20240926	141700	104871370	5050	5050	5050	5050	1
314	20240926	141600	104866320	5050	5050	5050	5050	0
315	20240926	141500	104866320	5050	5050	5050	5050	0
316	20240926	141400	104866320	5050	5050	5050	5050	0
317	20240926	141300	104866320	5050	5050	5050	5050	0
318	20240926	141200	104866320	5050	5050	5050	5050	0
319	20240926	141100	104866320	5050	5050	5050	5050	0
320	20240926	141000	104866320	5050	5050	5050	5050	0
321	20240926	140900	104866320	5050	5050	5050	5050	0
322	20240926	140800	104866320	5050	5050	5050	5050	10
323	20240926	140700	104815820	5070	5070	5070	5070	5
324	20240926	140600	104790470	5070	5070	5070	5070	0
325	20240926	140500	104790470	5070	5070	5070	5070	0
326	20240926	140400	104790470	5070	5070	5070	5070	0
327	20240926	140300	104790470	5070	5070	5070	5070	0
328	20240926	140200	104790470	5070	5070	5070	5070	0
329	20240926	140100	104790470	5070	5070	5070	5070	0
330	20240926	140000	104790470	5070	5070	5070	5070	0
331	20240926	135900	104790470	5070	5070	5070	5070	2
332	20240926	135800	104780330	5050	5050	5050	5050	0
333	20240926	135700	104780330	5050	5050	5050	5050	0
334	20240926	135600	104780330	5050	5060	5060	5050	200
335	20240926	135500	103769450	5060	5060	5060	5060	0
336	20240926	135400	103769450	5060	5060	5060	5060	0
337	20240926	135300	103769450	5060	5060	5060	5060	0
338	20240926	135200	103769450	5060	5070	5070	5060	29
339	20240926	135100	103622680	5060	5060	5060	5060	365
340	20240926	135000	101775780	5060	5060	5060	5060	0
341	20240926	134900	101775780	5060	5060	5060	5060	0
342	20240926	134800	101775780	5060	5060	5060	5060	24
343	20240926	134700	101654340	5070	5070	5070	5070	0
344	20240926	134600	101654340	5070	5070	5070	5070	0
345	20240926	134500	101654340	5070	5070	5070	5070	0
346	20240926	134400	101654340	5070	5070	5070	5070	225
347	20240926	134300	100513590	5070	5070	5070	5070	275
348	20240926	134200	99119340	5080	5080	5080	5080	0
349	20240926	134100	99119340	5080	5080	5080	5080	0
350	20240926	134000	99119340	5080	5080	5080	5080	0
351	20240926	133900	99119340	5080	5080	5080	5080	0
352	20240926	133800	99119340	5080	5080	5080	5080	0
353	20240926	133700	99119340	5080	5080	5080	5080	19
354	20240926	133600	99022820	5080	5080	5080	5080	1
355	20240926	133500	99017740	5070	5070	5070	5070	0
356	20240926	133400	99017740	5070	5070	5070	5070	0
357	20240926	133300	99017740	5070	5070	5070	5070	50
358	20240926	133200	98764240	5070	5070	5070	5070	81
359	20240926	133100	98353570	5060	5060	5060	5060	0
360	20240926	133000	98353570	5060	5060	5060	5060	0
361	20240926	132900	98353570	5060	5060	5060	5060	0
362	20240926	132800	98353570	5060	5060	5060	5060	0
363	20240926	132700	98353570	5060	5060	5060	5060	0
364	20240926	132600	98353570	5060	5060	5060	5060	0
365	20240926	132500	98353570	5060	5060	5060	5060	0
366	20240926	132400	98353570	5060	5060	5060	5060	0
367	20240926	132300	98353570	5060	5060	5060	5060	0
368	20240926	132200	98353570	5060	5060	5060	5060	0
369	20240926	132100	98353570	5060	5060	5060	5060	0
370	20240926	132000	98353570	5060	5060	5060	5060	0
371	20240926	131900	98353570	5060	5060	5060	5060	0
372	20240926	131800	98353570	5060	5060	5060	5060	0
373	20240926	131700	98353570	5060	5060	5060	5060	0
374	20240926	131600	98353570	5060	5060	5060	5060	0
375	20240926	131500	98353570	5060	5060	5060	5060	4
376	20240926	131400	98333330	5070	5070	5070	5070	0
377	20240926	131300	98333330	5070	5070	5070	5070	20
378	20240926	131200	98231930	5060	5060	5060	5060	130
379	20240926	131100	97574130	5060	5060	5060	5060	0
380	20240926	131000	97574130	5060	5060	5060	5060	0
381	20240926	130900	97574130	5060	5060	5060	5060	53
382	20240926	130800	97305950	5060	5060	5060	5060	0
383	20240926	130700	97305950	5060	5060	5060	5060	0
384	20240926	130600	97305950	5060	5060	5060	5060	0
385	20240926	130500	97305950	5060	5060	5060	5060	4
386	20240926	130400	97285710	5070	5070	5070	5070	405
387	20240926	130300	95232360	5070	5070	5070	5070	9
388	20240926	130200	95186730	5080	5080	5080	5080	0
389	20240926	130100	95186730	5080	5080	5080	5080	40
390	20240926	130000	94983530	5070	5070	5070	5070	50
391	20240926	125900	94730030	5070	5070	5070	5070	0
392	20240926	125800	94730030	5070	5070	5070	5070	0
393	20240926	125700	94730030	5070	5070	5070	5070	1
394	20240926	125600	94724960	5080	5080	5080	5080	0
395	20240926	125500	94724960	5080	5080	5080	5080	1
396	20240926	125400	94719880	5070	5070	5070	5070	0
397	20240926	125300	94719880	5070	5070	5070	5070	0
398	20240926	125200	94719880	5070	5070	5070	5070	157
399	20240926	125100	93923890	5070	5050	5070	5050	915
400	20240926	125000	89289370	5050	5050	5050	5050	182
401	20240926	124900	88370270	5060	5060	5060	5060	0
402	20240926	124800	88370270	5060	5060	5060	5060	209
403	20240926	124700	87312730	5060	5060	5060	5060	0
404	20240926	124600	87312730	5060	5060	5060	5060	11
405	20240926	124500	87257070	5060	5060	5060	5060	0
406	20240926	124400	87257070	5060	5060	5060	5060	0
407	20240926	124300	87257070	5060	5060	5060	5060	0
408	20240926	124200	87257070	5060	5060	5060	5060	131
409	20240926	124100	86594210	5050	5050	5050	5050	0
410	20240926	124000	86594210	5050	5050	5050	5050	0
411	20240926	123900	86594210	5050	5050	5050	5050	0
412	20240926	123800	86594210	5050	5050	5050	5050	0
413	20240926	123700	86594210	5050	5050	5050	5050	0
414	20240926	123600	86594210	5050	5050	5050	5050	0
415	20240926	123500	86594210	5050	5050	5050	5050	0
416	20240926	123400	86594210	5050	5050	5050	5050	0
417	20240926	123300	86594210	5050	5050	5050	5050	0
418	20240926	123200	86594210	5050	5050	5050	5050	8
419	20240926	123100	86553810	5050	5050	5050	5050	0
420	20240926	123000	86553810	5050	5050	5050	5050	0
421	20240926	122900	86553810	5050	5050	5050	5050	0
422	20240926	122800	86553810	5050	5050	5050	5050	0
423	20240926	122700	86553810	5050	5050	5050	5050	0
424	20240926	122600	86553810	5050	5050	5050	5050	90
425	20240926	122500	86099310	5050	5050	5050	5050	0
426	20240926	122400	86099310	5050	5050	5050	5050	0
427	20240926	122300	86099310	5050	5050	5050	5050	20
428	20240926	122200	85998310	5060	5060	5060	5060	0
429	20240926	122100	85998310	5060	5060	5060	5060	200
430	20240926	122000	84986310	5060	5060	5060	5060	0
431	20240926	121900	84986310	5060	5060	5060	5060	0
432	20240926	121800	84986310	5060	5060	5060	5060	0
433	20240926	121700	84986310	5060	5060	5060	5060	0
434	20240926	121600	84986310	5060	5060	5060	5060	0
435	20240926	121500	84986310	5060	5060	5060	5060	0
436	20240926	121400	84986310	5060	5060	5060	5060	0
437	20240926	121300	84986310	5060	5060	5060	5060	0
438	20240926	121200	84986310	5060	5060	5060	5060	0
439	20240926	121100	84986310	5060	5060	5060	5060	1000
440	20240926	121000	79926310	5050	5050	5050	5050	0
441	20240926	120900	79926310	5050	5050	5050	5050	0
442	20240926	120800	79926310	5050	5050	5050	5050	69
443	20240926	120700	79577860	5050	5050	5050	5050	0
444	20240926	120600	79577860	5050	5050	5050	5050	0
445	20240926	120500	79577860	5050	5050	5050	5050	0
446	20240926	120400	79577860	5050	5050	5050	5050	0
447	20240926	120300	79577860	5050	5050	5050	5050	0
448	20240926	120200	79577860	5050	5050	5050	5050	0
449	20240926	120100	79577860	5050	5050	5050	5050	0
450	20240926	120000	79577860	5050	5050	5050	5050	0
451	20240926	115900	79577860	5050	5050	5050	5050	0
452	20240926	115800	79577860	5050	5050	5050	5050	273
453	20240926	115700	78199210	5030	5030	5030	5030	0
454	20240926	115600	78199210	5030	5030	5030	5030	0
455	20240926	115500	78199210	5030	5030	5030	5030	1
456	20240926	115400	78194180	5040	5040	5040	5040	3463
457	20240926	115300	60740660	5040	5040	5040	5040	0
458	20240926	115200	60740660	5040	5040	5040	5040	0
459	20240926	115100	60740660	5040	5040	5040	5040	0
460	20240926	115000	60740660	5040	5040	5040	5040	0
461	20240926	114900	60740660	5040	5040	5040	5040	0
462	20240926	114800	60740660	5040	5040	5040	5040	0
463	20240926	114700	60740660	5040	5040	5040	5040	0
464	20240926	114600	60740660	5040	5040	5040	5040	0
465	20240926	114500	60740660	5040	5040	5040	5040	0
466	20240926	114400	60740660	5040	5040	5040	5040	0
467	20240926	114300	60740660	5040	5040	5040	5040	0
468	20240926	114200	60740660	5040	5040	5040	5040	0
469	20240926	114100	60740660	5040	5040	5040	5040	0
470	20240926	114000	60740660	5040	5040	5040	5040	0
471	20240926	113900	60740660	5040	5040	5040	5040	278
472	20240926	113800	59339540	5040	5040	5040	5040	422
473	20240926	113700	57212660	5040	5040	5040	5040	1
474	20240926	113600	57207620	5040	5040	5040	5040	1
475	20240926	113500	57202580	5040	5040	5040	5040	0
476	20240926	113400	57202580	5040	5040	5040	5040	0
477	20240926	113300	57202580	5040	5040	5040	5040	0
478	20240926	113200	57202580	5040	5040	5040	5040	2
479	20240926	113100	57192500	5030	5030	5030	5030	0
480	20240926	113000	57192500	5030	5030	5030	5030	0
481	20240926	112900	57192500	5030	5030	5030	5030	0
482	20240926	112800	57192500	5030	5030	5030	5030	26
483	20240926	112700	57061720	5030	5030	5030	5030	0
484	20240926	112600	57061720	5030	5030	5030	5030	17
485	20240926	112500	56976210	5030	5030	5030	5030	1
486	20240926	112400	56971180	5030	5030	5030	5030	19
487	20240926	112300	56875610	5010	5010	5010	5010	0
488	20240926	112200	56875610	5010	5010	5010	5010	0
489	20240926	112100	56875610	5010	5010	5010	5010	0
490	20240926	112000	56875610	5010	5010	5010	5010	0
491	20240926	111900	56875610	5010	5010	5010	5010	0
492	20240926	111800	56875610	5010	5010	5010	5010	0
493	20240926	111700	56875610	5010	5010	5010	5010	100
494	20240926	111600	56374610	5030	5030	5030	5030	1
495	20240926	111500	56369580	5010	5010	5010	5010	2
496	20240926	111400	56359560	5010	5020	5020	5010	76
497	20240926	111300	55978300	5010	5010	5010	5010	50
498	20240926	111200	55727800	5010	5010	5010	5010	214
499	20240926	111100	54655660	5010	5010	5010	5010	0
500	20240926	111000	54655660	5010	5010	5010	5010	0
501	20240926	110900	54655660	5010	5010	5010	5010	248
502	20240926	110800	53413180	5010	5010	5010	5010	0
503	20240926	110700	53413180	5010	5010	5010	5010	0
504	20240926	110600	53413180	5010	5010	5010	5010	0
505	20240926	110500	53413180	5010	5010	5010	5010	0
506	20240926	110400	53413180	5010	5010	5010	5010	0
507	20240926	110300	53413180	5010	5010	5010	5010	1000
508	20240926	110200	48403180	5010	5010	5010	5010	1000
509	20240926	110100	43393180	5010	5010	5010	5010	0
510	20240926	110000	43393180	5010	5010	5010	5010	0
511	20240926	105900	43393180	5010	5010	5010	5010	0
512	20240926	105800	43393180	5010	5010	5010	5010	0
513	20240926	105700	43393180	5010	5010	5010	5010	0
514	20240926	105600	43393180	5010	5010	5010	5010	0
515	20240926	105500	43393180	5010	5010	5010	5010	15
516	20240926	105400	43318030	5040	5040	5040	5040	0
517	20240926	105300	43318030	5040	5040	5040	5040	0
518	20240926	105200	43318030	5040	5040	5040	5040	0
519	20240926	105100	43318030	5040	5040	5040	5040	1
520	20240926	105000	43312990	5010	5010	5010	5010	0
521	20240926	104900	43312990	5010	5010	5010	5010	0
522	20240926	104800	43312990	5010	5010	5010	5010	830
523	20240926	104700	39154690	5010	5020	5020	5010	1054
524	20240926	104600	33864030	5040	5040	5040	5040	0
525	20240926	104500	33864030	5040	5040	5040	5040	2
526	20240926	104400	33853950	5030	5030	5030	5030	0
527	20240926	104300	33853950	5030	5030	5030	5030	2272
528	20240926	104200	22425790	5040	5040	5040	5040	0
529	20240926	104100	22425790	5040	5040	5040	5040	0
530	20240926	104000	22425790	5040	5040	5040	5040	5
531	20240926	103900	22400590	5040	5040	5040	5040	12
532	20240926	103800	22340110	5040	5040	5040	5040	0
533	20240926	103700	22340110	5040	5040	5040	5040	10
534	20240926	103600	22289710	5040	5040	5040	5040	10
535	20240926	103500	22239310	5040	5040	5040	5040	25
536	20240926	103400	22113310	5040	5040	5040	5040	0
537	20240926	103300	22113310	5040	5040	5040	5040	0
538	20240926	103200	22113310	5040	5040	5040	5040	0
539	20240926	103100	22113310	5040	5040	5040	5040	0
540	20240926	103000	22113310	5040	5040	5040	5040	100
541	20240926	102900	21609310	5040	5040	5040	5040	0
542	20240926	102800	21609310	5040	5040	5040	5040	0
543	20240926	102700	21609310	5040	5040	5040	5040	0
544	20240926	102600	21609310	5040	5040	5040	5040	0
545	20240926	102500	21609310	5040	5040	5040	5040	1
546	20240926	102400	21604270	5040	5040	5040	5040	0
547	20240926	102300	21604270	5040	5040	5040	5040	0
548	20240926	102200	21604270	5040	5040	5040	5040	0
549	20240926	102100	21604270	5040	5040	5040	5040	322
550	20240926	102000	19981390	5030	5030	5030	5030	0
551	20240926	101900	19981390	5030	5030	5030	5030	22
552	20240926	101800	19870730	5040	5040	5040	5040	0
553	20240926	101700	19870730	5040	5040	5040	5040	2
554	20240926	101600	19860650	5030	5030	5030	5030	21
555	20240926	101500	19755020	5030	5030	5030	5030	0
556	20240926	101400	19755020	5030	5030	5030	5030	0
557	20240926	101300	19755020	5030	5030	5030	5030	0
558	20240926	101200	19755020	5030	5030	5030	5030	348
559	20240926	101100	18004580	5030	5030	5030	5030	0
560	20240926	101000	18004580	5030	5030	5030	5030	26
561	20240926	100900	17873800	5040	5040	5040	5040	0
562	20240926	100800	17873800	5040	5040	5040	5040	21
563	20240926	100700	17767960	5040	5040	5040	5040	0
564	20240926	100600	17767960	5040	5040	5040	5040	0
565	20240926	100500	17767960	5040	5040	5040	5040	1
566	20240926	100400	17762920	5030	5030	5030	5030	0
567	20240926	100300	17762920	5030	5030	5030	5030	321
568	20240926	100200	16148290	5030	5030	5030	5030	0
569	20240926	100100	16148290	5030	5030	5030	5030	0
570	20240926	100000	16148290	5030	5030	5030	5030	0
571	20240926	095900	16148290	5030	5030	5030	5030	10
572	20240926	095800	16097990	5030	5030	5030	5030	1
573	20240926	095700	16092960	5020	5020	5020	5020	0
574	20240926	095600	16092960	5020	5020	5020	5020	1
575	20240926	095500	16087940	5020	5020	5020	5020	1
576	20240926	095400	16082920	5030	5030	5030	5030	10
577	20240926	095300	16032620	5030	5030	5030	5030	0
578	20240926	095200	16032620	5030	5030	5030	5030	9
579	20240926	095100	15987350	5040	5040	5040	5040	0
580	20240926	095000	15987350	5040	5040	5040	5040	0
581	20240926	094900	15987350	5040	5040	5040	5040	0
582	20240926	094800	15987350	5040	5040	5040	5040	1
583	20240926	094700	15982310	5050	5050	5050	5050	0
584	20240926	094600	15982310	5050	5050	5050	5050	1
585	20240926	094500	15977260	5030	5030	5030	5030	0
586	20240926	094400	15977260	5030	5030	5030	5030	0
587	20240926	094300	15977260	5030	5030	5030	5030	0
588	20240926	094200	15977260	5030	5050	5050	5030	201
589	20240926	094100	14966210	5050	5050	5050	5050	1
590	20240926	094000	14961160	5040	5040	5040	5040	0
591	20240926	093900	14961160	5040	5040	5040	5040	0
592	20240926	093800	14961160	5040	5040	5040	5040	116
593	20240926	093700	14376520	5040	5040	5040	5040	0
594	20240926	093600	14376520	5040	5040	5040	5040	0
595	20240926	093500	14376520	5040	5040	5040	5040	50
596	20240926	093400	14124520	5040	5040	5040	5040	1
597	20240926	093300	14119480	5060	5060	5060	5060	37
598	20240926	093200	13932260	5030	5030	5030	5030	0
599	20240926	093100	13932260	5030	5030	5030	5030	0
600	20240926	093000	13932260	5030	5030	5030	5030	0
601	20240926	092900	13932260	5030	5030	5030	5030	0
602	20240926	092800	13932260	5030	5040	5040	5030	90
603	20240926	092700	13479550	5060	5050	5060	5050	2
604	20240926	092600	13469440	5030	5030	5030	5030	129
605	20240926	092500	12820570	5060	5060	5060	5060	0
606	20240926	092400	12820570	5060	5060	5060	5060	1
607	20240926	092300	12815510	5030	5030	5030	5030	820
608	20240926	092200	8690910	5030	5050	5050	5030	834
609	20240926	092100	4489580	5040	5040	5040	5040	4
610	20240926	092000	4469420	5040	5040	5040	5040	0
611	20240926	091900	4469420	5040	5040	5040	5040	50
612	20240926	091800	4217420	5070	5070	5070	5070	0
613	20240926	091700	4217420	5070	5070	5070	5070	0
614	20240926	091600	4217420	5070	5070	5070	5040	288
615	20240926	091500	2765710	5060	5060	5060	5060	17
616	20240926	091400	2679690	5060	5060	5060	5060	0
617	20240926	091300	2679690	5060	5060	5060	5060	0
618	20240926	091200	2679690	5060	5060	5060	5060	39
619	20240926	091100	2482350	5060	5060	5060	5060	0
620	20240926	091000	2482350	5060	5070	5070	5060	2
621	20240926	090900	2472220	5090	5080	5090	5080	129
622	20240926	090800	1815620	5090	5090	5090	5090	0
623	20240926	090700	1815620	5090	5090	5090	5090	0
624	20240926	090600	1815620	5090	5080	5090	5080	40
625	20240926	090500	1612030	5070	5070	5070	5070	0
626	20240926	090400	1612030	5070	5060	5070	5060	305
627	20240926	090300	65890	5060	5060	5060	5060	0
628	20240926	090200	65890	5060	5060	5060	5060	0
629	20240926	090100	65890	5060	5060	5060	5060	2
630	20240926	090000	55770	5070	5070	5070	5070	11