KissMeData/351330/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211200	694119240	9230	9230	9230	9230	898
3	20240912	211100	694119240	9230	9230	9230	9230	0
4	20240912	211000	694119240	9230	9230	9230	9230	0
5	20240912	210900	694119240	9230	9230	9230	9230	0
6	20240912	210800	694119240	9230	9230	9230	9230	0
7	20240912	210700	694119240	9230	9230	9230	9230	0
8	20240912	210600	694119240	9230	9230	9230	9230	0
9	20240912	210500	694119240	9230	9230	9230	9230	0
10	20240912	210400	694119240	9230	9230	9230	9230	0
11	20240912	210300	694119240	9230	9230	9230	9230	0
12	20240912	210200	694119240	9230	9230	9230	9230	0
13	20240912	210100	694119240	9230	9230	9230	9230	0
14	20240912	210000	694119240	9230	9230	9230	9230	0
15	20240912	205900	694119240	9230	9230	9230	9230	0
16	20240912	205800	694119240	9230	9230	9230	9230	0
17	20240912	205700	694119240	9230	9230	9230	9230	0
18	20240912	205600	694119240	9230	9230	9230	9230	0
19	20240912	205500	694119240	9230	9230	9230	9230	0
20	20240912	205400	694119240	9230	9230	9230	9230	0
21	20240912	205300	694119240	9230	9230	9230	9230	0
22	20240912	205200	694119240	9230	9230	9230	9230	0
23	20240912	205100	694119240	9230	9230	9230	9230	0
24	20240912	205000	694119240	9230	9230	9230	9230	0
25	20240912	204900	694119240	9230	9230	9230	9230	0
26	20240912	204800	694119240	9230	9230	9230	9230	0
27	20240912	204700	694119240	9230	9230	9230	9230	0
28	20240912	204600	694119240	9230	9230	9230	9230	0
29	20240912	204500	694119240	9230	9230	9230	9230	0
30	20240912	204400	694119240	9230	9230	9230	9230	0
31	20240912	204300	694119240	9230	9230	9230	9230	0
32	20240912	204200	694119240	9230	9230	9230	9230	898
33	20240912	204100	694119240	9230	9230	9230	9230	0
34	20240912	204000	694119240	9230	9230	9230	9230	0
35	20240912	203900	694119240	9230	9230	9230	9230	0
36	20240912	203800	694119240	9230	9230	9230	9230	0
37	20240912	203700	694119240	9230	9230	9230	9230	0
38	20240912	203600	694119240	9230	9230	9230	9230	0
39	20240912	203500	694119240	9230	9230	9230	9230	0
40	20240912	203400	694119240	9230	9230	9230	9230	0
41	20240912	203300	694119240	9230	9230	9230	9230	0
42	20240912	203200	694119240	9230	9230	9230	9230	0
43	20240912	203100	694119240	9230	9230	9230	9230	0
44	20240912	203000	694119240	9230	9230	9230	9230	0
45	20240912	202900	694119240	9230	9230	9230	9230	0
46	20240912	202800	694119240	9230	9230	9230	9230	0
47	20240912	202700	694119240	9230	9230	9230	9230	0
48	20240912	202600	694119240	9230	9230	9230	9230	0
49	20240912	202500	694119240	9230	9230	9230	9230	0
50	20240912	202400	694119240	9230	9230	9230	9230	0
51	20240912	202300	694119240	9230	9230	9230	9230	0
52	20240912	202200	694119240	9230	9230	9230	9230	0
53	20240912	202100	694119240	9230	9230	9230	9230	0
54	20240912	202000	694119240	9230	9230	9230	9230	0
55	20240912	201900	694119240	9230	9230	9230	9230	0
56	20240912	201800	694119240	9230	9230	9230	9230	0
57	20240912	201700	694119240	9230	9230	9230	9230	0
58	20240912	201600	694119240	9230	9230	9230	9230	0
59	20240912	201500	694119240	9230	9230	9230	9230	0
60	20240912	201400	694119240	9230	9230	9230	9230	0
61	20240912	201300	694119240	9230	9230	9230	9230	0
62	20240912	201200	694119240	9230	9230	9230	9230	898
63	20240912	201100	694119240	9230	9230	9230	9230	0
64	20240912	201000	694119240	9230	9230	9230	9230	0
65	20240912	200900	694119240	9230	9230	9230	9230	0
66	20240912	200800	694119240	9230	9230	9230	9230	0
67	20240912	200700	694119240	9230	9230	9230	9230	0
68	20240912	200600	694119240	9230	9230	9230	9230	0
69	20240912	200500	694119240	9230	9230	9230	9230	0
70	20240912	200400	694119240	9230	9230	9230	9230	0
71	20240912	200300	694119240	9230	9230	9230	9230	0
72	20240912	200200	694119240	9230	9230	9230	9230	0
73	20240912	200100	694119240	9230	9230	9230	9230	0
74	20240912	200000	694119240	9230	9230	9230	9230	0
75	20240912	195900	694119240	9230	9230	9230	9230	0
76	20240912	195800	694119240	9230	9230	9230	9230	0
77	20240912	195700	694119240	9230	9230	9230	9230	0
78	20240912	195600	694119240	9230	9230	9230	9230	0
79	20240912	195500	694119240	9230	9230	9230	9230	0
80	20240912	195400	694119240	9230	9230	9230	9230	0
81	20240912	195300	694119240	9230	9230	9230	9230	0
82	20240912	195200	694119240	9230	9230	9230	9230	0
83	20240912	195100	694119240	9230	9230	9230	9230	0
84	20240912	195000	694119240	9230	9230	9230	9230	0
85	20240912	194900	694119240	9230	9230	9230	9230	0
86	20240912	194800	694119240	9230	9230	9230	9230	0
87	20240912	194700	694119240	9230	9230	9230	9230	0
88	20240912	194600	694119240	9230	9230	9230	9230	0
89	20240912	194500	694119240	9230	9230	9230	9230	0
90	20240912	194400	694119240	9230	9230	9230	9230	0
91	20240912	194300	694119240	9230	9230	9230	9230	0
92	20240912	194200	694119240	9230	9230	9230	9230	898
93	20240912	194100	694119240	9230	9230	9230	9230	0
94	20240912	194000	694119240	9230	9230	9230	9230	0
95	20240912	193900	694119240	9230	9230	9230	9230	0
96	20240912	193800	694119240	9230	9230	9230	9230	0
97	20240912	193700	694119240	9230	9230	9230	9230	0
98	20240912	193600	694119240	9230	9230	9230	9230	0
99	20240912	193500	694119240	9230	9230	9230	9230	0
100	20240912	193400	694119240	9230	9230	9230	9230	0
101	20240912	193300	694119240	9230	9230	9230	9230	0
102	20240912	193200	694119240	9230	9230	9230	9230	0
103	20240912	193100	694119240	9230	9230	9230	9230	0
104	20240912	193000	694119240	9230	9230	9230	9230	0
105	20240912	192900	694119240	9230	9230	9230	9230	0
106	20240912	192800	694119240	9230	9230	9230	9230	0
107	20240912	192700	694119240	9230	9230	9230	9230	0
108	20240912	192600	694119240	9230	9230	9230	9230	0
109	20240912	192500	694119240	9230	9230	9230	9230	0
110	20240912	192400	694119240	9230	9230	9230	9230	0
111	20240912	192300	694119240	9230	9230	9230	9230	0
112	20240912	192200	694119240	9230	9230	9230	9230	0
113	20240912	192100	694119240	9230	9230	9230	9230	0
114	20240912	192000	694119240	9230	9230	9230	9230	0
115	20240912	191900	694119240	9230	9230	9230	9230	0
116	20240912	191800	694119240	9230	9230	9230	9230	0
117	20240912	191700	694119240	9230	9230	9230	9230	0
118	20240912	191600	694119240	9230	9230	9230	9230	0
119	20240912	191500	694119240	9230	9230	9230	9230	0
120	20240912	191400	694119240	9230	9230	9230	9230	0
121	20240912	191300	694119240	9230	9230	9230	9230	0
122	20240912	191200	694119240	9230	9230	9230	9230	898
123	20240912	191100	694119240	9230	9230	9230	9230	0
124	20240912	191000	694119240	9230	9230	9230	9230	0
125	20240912	190900	694119240	9230	9230	9230	9230	0
126	20240912	190800	694119240	9230	9230	9230	9230	0
127	20240912	190700	694119240	9230	9230	9230	9230	0
128	20240912	190600	694119240	9230	9230	9230	9230	0
129	20240912	190500	694119240	9230	9230	9230	9230	0
130	20240912	190400	694119240	9230	9230	9230	9230	0
131	20240912	190300	694119240	9230	9230	9230	9230	0
132	20240912	190200	694119240	9230	9230	9230	9230	0
133	20240912	190100	694119240	9230	9230	9230	9230	0
134	20240912	190000	694119240	9230	9230	9230	9230	0
135	20240912	185900	694119240	9230	9230	9230	9230	0
136	20240912	185800	694119240	9230	9230	9230	9230	0
137	20240912	185700	694119240	9230	9230	9230	9230	0
138	20240912	185600	694119240	9230	9230	9230	9230	0
139	20240912	185500	694119240	9230	9230	9230	9230	0
140	20240912	185400	694119240	9230	9230	9230	9230	0
141	20240912	185300	694119240	9230	9230	9230	9230	0
142	20240912	185200	694119240	9230	9230	9230	9230	0
143	20240912	185100	694119240	9230	9230	9230	9230	0
144	20240912	185000	694119240	9230	9230	9230	9230	0
145	20240912	184900	694119240	9230	9230	9230	9230	0
146	20240912	184800	694119240	9230	9230	9230	9230	0
147	20240912	184700	694119240	9230	9230	9230	9230	0
148	20240912	184600	694119240	9230	9230	9230	9230	0
149	20240912	184500	694119240	9230	9230	9230	9230	0
150	20240912	184400	694119240	9230	9230	9230	9230	0
151	20240912	184300	694119240	9230	9230	9230	9230	0
152	20240912	184200	694119240	9230	9230	9230	9230	898
153	20240912	184100	694119240	9230	9230	9230	9230	0
154	20240912	184000	694119240	9230	9230	9230	9230	0
155	20240912	183900	694119240	9230	9230	9230	9230	0
156	20240912	183800	694119240	9230	9230	9230	9230	0
157	20240912	183700	694119240	9230	9230	9230	9230	0
158	20240912	183600	694119240	9230	9230	9230	9230	0
159	20240912	183500	694119240	9230	9230	9230	9230	0
160	20240912	183400	694119240	9230	9230	9230	9230	0
161	20240912	183300	694119240	9230	9230	9230	9230	0
162	20240912	183200	694119240	9230	9230	9230	9230	0
163	20240912	183100	694119240	9230	9230	9230	9230	0
164	20240912	183000	694119240	9230	9230	9230	9230	0
165	20240912	182900	694119240	9230	9230	9230	9230	0
166	20240912	182800	694119240	9230	9230	9230	9230	0
167	20240912	182700	694119240	9230	9230	9230	9230	0
168	20240912	182600	694119240	9230	9230	9230	9230	0
169	20240912	182500	694119240	9230	9230	9230	9230	0
170	20240912	182400	694119240	9230	9230	9230	9230	0
171	20240912	182300	694119240	9230	9230	9230	9230	0
172	20240912	182200	694119240	9230	9230	9230	9230	0
173	20240912	182100	694119240	9230	9230	9230	9230	0
174	20240912	182000	694119240	9230	9230	9230	9230	0
175	20240912	181900	694119240	9230	9230	9230	9230	0
176	20240912	181800	694119240	9230	9230	9230	9230	0
177	20240912	181700	694119240	9230	9230	9230	9230	0
178	20240912	181600	694119240	9230	9230	9230	9230	0
179	20240912	181500	694119240	9230	9230	9230	9230	0
180	20240912	181400	694119240	9230	9230	9230	9230	0
181	20240912	181300	694119240	9230	9230	9230	9230	0
182	20240912	181200	694119240	9230	9230	9230	9230	898
183	20240912	181100	694119240	9230	9230	9230	9230	0
184	20240912	181000	694119240	9230	9230	9230	9230	0
185	20240912	180900	694119240	9230	9230	9230	9230	0
186	20240912	180800	694119240	9230	9230	9230	9230	0
187	20240912	180700	694119240	9230	9230	9230	9230	0
188	20240912	180600	694119240	9230	9230	9230	9230	0
189	20240912	180500	694119240	9230	9230	9230	9230	0
190	20240912	180400	694119240	9230	9230	9230	9230	0
191	20240912	180300	694119240	9230	9230	9230	9230	0
192	20240912	180200	694119240	9230	9230	9230	9230	0
193	20240912	180100	694119240	9230	9230	9230	9230	0
194	20240912	180000	694119240	9230	9230	9230	9230	0
195	20240912	175900	694119240	9230	9230	9230	9230	0
196	20240912	175800	694119240	9230	9230	9230	9230	0
197	20240912	175700	694119240	9230	9230	9230	9230	0
198	20240912	175600	694119240	9230	9230	9230	9230	0
199	20240912	175500	694119240	9230	9230	9230	9230	0
200	20240912	175400	694119240	9230	9230	9230	9230	0
201	20240912	175300	694119240	9230	9230	9230	9230	0
202	20240912	175200	694119240	9230	9230	9230	9230	0
203	20240912	175100	694119240	9230	9230	9230	9230	0
204	20240912	175000	694119240	9230	9230	9230	9230	0
205	20240912	174900	694119240	9230	9230	9230	9230	0
206	20240912	174800	694119240	9230	9230	9230	9230	0
207	20240912	174700	694119240	9230	9230	9230	9230	0
208	20240912	174600	694119240	9230	9230	9230	9230	0
209	20240912	174500	694119240	9230	9230	9230	9230	0
210	20240912	174400	694119240	9230	9230	9230	9230	0
211	20240912	174300	694119240	9230	9230	9230	9230	0
212	20240912	174200	694119240	9230	9230	9230	9230	898
213	20240912	174100	694119240	9230	9230	9230	9230	0
214	20240912	174000	694119240	9230	9230	9230	9230	0
215	20240912	173900	694119240	9230	9230	9230	9230	0
216	20240912	173800	694119240	9230	9230	9230	9230	0
217	20240912	173700	694119240	9230	9230	9230	9230	0
218	20240912	173600	694119240	9230	9230	9230	9230	0
219	20240912	173500	694119240	9230	9230	9230	9230	0
220	20240912	173400	694119240	9230	9230	9230	9230	0
221	20240912	173300	694119240	9230	9230	9230	9230	0
222	20240912	173200	694119240	9230	9230	9230	9230	0
223	20240912	173100	694119240	9230	9230	9230	9230	0
224	20240912	173000	694119240	9230	9230	9230	9230	0
225	20240912	172900	694119240	9230	9230	9230	9230	0
226	20240912	172800	694119240	9230	9230	9230	9230	0
227	20240912	172700	694119240	9230	9230	9230	9230	0
228	20240912	172600	694119240	9230	9230	9230	9230	0
229	20240912	172500	694119240	9230	9230	9230	9230	0
230	20240912	172400	694119240	9230	9230	9230	9230	0
231	20240912	172300	694119240	9230	9230	9230	9230	0
232	20240912	172200	694119240	9230	9230	9230	9230	0
233	20240912	172100	694119240	9230	9230	9230	9230	0
234	20240912	172000	694119240	9230	9230	9230	9230	0
235	20240912	171900	694119240	9230	9230	9230	9230	0
236	20240912	171800	694119240	9230	9230	9230	9230	0
237	20240912	171700	694119240	9230	9230	9230	9230	0
238	20240912	171600	694119240	9230	9230	9230	9230	0
239	20240912	171500	694119240	9230	9230	9230	9230	0
240	20240912	171400	694119240	9230	9230	9230	9230	0
241	20240912	171300	694119240	9230	9230	9230	9230	0
242	20240912	171200	694119240	9230	9230	9230	9230	898
243	20240912	171100	694119240	9230	9230	9230	9230	0
244	20240912	171000	694119240	9230	9230	9230	9230	0
245	20240912	170900	694119240	9230	9230	9230	9230	0
246	20240912	170800	694119240	9230	9230	9230	9230	0
247	20240912	170700	694119240	9230	9230	9230	9230	0
248	20240912	170600	694119240	9230	9230	9230	9230	0
249	20240912	170500	694119240	9230	9230	9230	9230	0
250	20240912	170400	694119240	9230	9230	9230	9230	0
251	20240912	170300	694119240	9230	9230	9230	9230	0
252	20240912	170200	694119240	9230	9230	9230	9230	0
253	20240912	170100	694119240	9230	9230	9230	9230	0
254	20240912	170000	694119240	9230	9230	9230	9230	0
255	20240912	165900	694119240	9230	9230	9230	9230	0
256	20240912	165800	694119240	9230	9230	9230	9230	0
257	20240912	165700	694119240	9230	9230	9230	9230	0
258	20240912	165600	694119240	9230	9230	9230	9230	0
259	20240912	165500	694119240	9230	9230	9230	9230	0
260	20240912	165400	694119240	9230	9230	9230	9230	0
261	20240912	165300	694119240	9230	9230	9230	9230	0
262	20240912	165200	694119240	9230	9230	9230	9230	0
263	20240912	165100	694119240	9230	9230	9230	9230	0
264	20240912	165000	694119240	9230	9230	9230	9230	0
265	20240912	164900	694119240	9230	9230	9230	9230	0
266	20240912	164800	694119240	9230	9230	9230	9230	0
267	20240912	164700	694119240	9230	9230	9230	9230	0
268	20240912	164600	694119240	9230	9230	9230	9230	0
269	20240912	164500	694119240	9230	9230	9230	9230	0
270	20240912	164400	694119240	9230	9230	9230	9230	0
271	20240912	164300	694119240	9230	9230	9230	9230	0
272	20240912	164200	694119240	9230	9230	9230	9230	898
273	20240912	164100	694119240	9230	9230	9230	9230	0
274	20240912	164000	694119240	9230	9230	9230	9230	0
275	20240912	163900	694119240	9230	9230	9230	9230	0
276	20240912	163800	694119240	9230	9230	9230	9230	0
277	20240912	163700	694119240	9230	9230	9230	9230	0
278	20240912	163600	694119240	9230	9230	9230	9230	0
279	20240912	163500	694119240	9230	9230	9230	9230	0
280	20240912	163400	694119240	9230	9230	9230	9230	0
281	20240912	163300	694119240	9230	9230	9230	9230	0
282	20240912	163200	694119240	9230	9230	9230	9230	0
283	20240912	163100	694119240	9230	9230	9230	9230	0
284	20240912	163000	694119240	9230	9230	9230	9230	0
285	20240912	162900	694119240	9230	9230	9230	9230	0
286	20240912	162800	694119240	9230	9230	9230	9230	0
287	20240912	162700	694119240	9230	9230	9230	9230	0
288	20240912	162600	694119240	9230	9230	9230	9230	0
289	20240912	162500	694119240	9230	9230	9230	9230	0
290	20240912	162400	694119240	9230	9230	9230	9230	0
291	20240912	162300	694119240	9230	9230	9230	9230	0
292	20240912	162200	694119240	9230	9230	9230	9230	0
293	20240912	162100	694119240	9230	9230	9230	9230	0
294	20240912	162000	694119240	9230	9230	9230	9230	0
295	20240912	161900	694119240	9230	9230	9230	9230	0
296	20240912	161800	694119240	9230	9230	9230	9230	0
297	20240912	161700	694119240	9230	9230	9230	9230	0
298	20240912	161600	694119240	9230	9230	9230	9230	0
299	20240912	161500	694119240	9230	9230	9230	9230	0
300	20240912	161400	694119240	9230	9230	9230	9230	0
301	20240912	161300	694119240	9230	9230	9230	9230	0
302	20240912	161200	694119240	9230	9230	9230	9230	898
303	20240912	161100	694119240	9230	9230	9230	9230	0
304	20240912	161000	694119240	9230	9230	9230	9230	0
305	20240912	160900	694119240	9230	9230	9230	9230	0
306	20240912	160800	694119240	9230	9230	9230	9230	0
307	20240912	160700	694119240	9230	9230	9230	9230	0
308	20240912	160600	694119240	9230	9230	9230	9230	0
309	20240912	160500	694119240	9230	9230	9230	9230	0
310	20240912	160400	694119240	9230	9230	9230	9230	0
311	20240912	160300	694119240	9230	9230	9230	9230	0
312	20240912	160200	694119240	9230	9230	9230	9230	0
313	20240912	160100	694119240	9230	9230	9230	9230	0
314	20240912	160000	694119240	9230	9230	9230	9230	0
315	20240912	155900	694119240	9230	9230	9230	9230	0
316	20240912	155800	694119240	9230	9230	9230	9230	0
317	20240912	155700	694119240	9230	9230	9230	9230	0
318	20240912	155600	694119240	9230	9230	9230	9230	0
319	20240912	155500	694119240	9230	9230	9230	9230	0
320	20240912	155400	694119240	9230	9230	9230	9230	0
321	20240912	155300	694119240	9230	9230	9230	9230	0
322	20240912	155200	694119240	9230	9230	9230	9230	0
323	20240912	155100	694119240	9230	9230	9230	9230	0
324	20240912	155000	694119240	9230	9230	9230	9230	0
325	20240912	154900	694119240	9230	9230	9230	9230	0
326	20240912	154800	694119240	9230	9230	9230	9230	0
327	20240912	154700	694119240	9230	9230	9230	9230	0
328	20240912	154600	694119240	9230	9230	9230	9230	0
329	20240912	154500	694119240	9230	9230	9230	9230	0
330	20240912	154400	694119240	9230	9230	9230	9230	0
331	20240912	154300	694119240	9230	9230	9230	9230	0
332	20240912	154200	694119240	9230	9230	9230	9230	898
333	20240912	154100	694119240	9230	9230	9230	9230	0
334	20240912	154000	694119240	9230	9230	9230	9230	0
335	20240912	153900	694119240	9230	9230	9230	9230	0
336	20240912	153800	694119240	9230	9230	9230	9230	0
337	20240912	153700	694119240	9230	9230	9230	9230	0
338	20240912	153600	694119240	9230	9230	9230	9230	0
339	20240912	153500	694119240	9230	9230	9230	9230	0
340	20240912	153400	694119240	9230	9230	9230	9230	0
341	20240912	153300	694119240	9230	9230	9230	9230	0
342	20240912	153200	694119240	9230	9230	9230	9230	0
343	20240912	153100	694119240	9230	9230	9230	9230	0
344	20240912	153000	694119240	9230	9230	9230	9230	898
345	20240912	152900	685830700	9280	9280	9280	9280	0
346	20240912	152800	685830700	9280	9280	9280	9280	0
347	20240912	152700	685830700	9280	9280	9280	9280	0
348	20240912	152600	685830700	9280	9280	9280	9280	0
349	20240912	152500	685830700	9280	9280	9280	9280	0
350	20240912	152400	685830700	9280	9280	9280	9280	0
351	20240912	152300	685830700	9280	9280	9280	9280	0
352	20240912	152200	685830700	9280	9280	9280	9280	0
353	20240912	152100	685830700	9280	9280	9280	9280	0
354	20240912	152000	685830700	9280	9280	9280	9280	0
355	20240912	151900	685830700	9280	9280	9280	9280	0
356	20240912	151800	685830700	9280	9280	9280	9280	0
357	20240912	151700	685830700	9280	9240	9280	9240	1359
358	20240912	151600	673262230	9240	9240	9240	9240	0
359	20240912	151500	673262230	9240	9190	9240	9190	826
360	20240912	151400	665640150	9190	9200	9200	9180	71
361	20240912	151300	664987720	9230	9230	9230	9230	5
362	20240912	151200	664941570	9230	9200	9230	9200	31
363	20240912	151100	664655910	9200	9190	9200	9180	338
364	20240912	151000	661551190	9180	9210	9210	9180	88
365	20240912	150900	660742420	9230	9200	9230	9200	131
366	20240912	150800	659533910	9210	9220	9220	9210	51
367	20240912	150700	659063710	9220	9220	9220	9220	4
368	20240912	150600	659026830	9220	9200	9220	9200	25
369	20240912	150500	658796350	9170	9170	9230	9170	450
370	20240912	150400	654657170	9240	9240	9240	9240	0
371	20240912	150300	654657170	9240	9240	9240	9240	0
372	20240912	150200	654657170	9240	9240	9240	9240	1
373	20240912	150100	654647930	9240	9240	9240	9240	0
374	20240912	150000	654647930	9240	9230	9250	9130	473
375	20240912	145900	650303850	9210	9210	9210	9210	0
376	20240912	145800	650303850	9210	9210	9210	9210	287
377	20240912	145700	647660580	9270	9270	9270	9270	0
378	20240912	145600	647660580	9270	9270	9270	9270	47
379	20240912	145500	647224890	9270	9270	9270	9270	0
380	20240912	145400	647224890	9270	9270	9270	9270	0
381	20240912	145300	647224890	9270	9270	9270	9270	15
382	20240912	145200	647085840	9250	9250	9250	9250	0
383	20240912	145100	647085840	9250	9250	9250	9250	0
384	20240912	145000	647085840	9250	9250	9250	9250	11
385	20240912	144900	646984090	9250	9250	9250	9250	24
386	20240912	144800	646762090	9290	9290	9290	9290	0
387	20240912	144700	646762090	9290	9290	9290	9290	0
388	20240912	144600	646762090	9290	9270	9290	9250	16
389	20240912	144500	646613750	9270	9240	9270	9240	146
390	20240912	144400	645263640	9170	9170	9170	9170	0
391	20240912	144300	645263640	9170	9240	9240	9170	511
392	20240912	144200	640559290	9230	9230	9230	9230	0
393	20240912	144100	640559290	9230	9220	9230	9220	461
394	20240912	144000	636304270	9220	9220	9220	9220	1
395	20240912	143900	636295050	9220	9220	9220	9220	200
396	20240912	143800	634451050	9220	9220	9220	9220	0
397	20240912	143700	634451050	9220	9230	9230	9220	3
398	20240912	143600	634423370	9230	9230	9230	9230	0
399	20240912	143500	634423370	9230	9230	9230	9230	20
400	20240912	143400	634238770	9220	9220	9220	9220	39
401	20240912	143300	633879190	9220	9220	9220	9220	0
402	20240912	143200	633879190	9220	9220	9220	9220	0
403	20240912	143100	633879190	9220	9220	9220	9220	0
404	20240912	143000	633879190	9220	9220	9220	9220	106
405	20240912	142900	632901870	9220	9200	9230	9200	87
406	20240912	142800	632100770	9240	9240	9240	9240	1
407	20240912	142700	632091530	9200	9210	9230	9170	677
408	20240912	142600	625863280	9260	9260	9260	9250	341
409	20240912	142500	622707330	9300	9250	9300	9200	2059
410	20240912	142400	603722590	9250	9260	9270	9250	229
411	20240912	142300	601604210	9260	9260	9260	9260	12
412	20240912	142200	601493090	9270	9270	9270	9270	3
413	20240912	142100	601465280	9270	9270	9270	9270	0
414	20240912	142000	601465280	9270	9270	9270	9270	300
415	20240912	141900	598684280	9270	9270	9270	9270	0
416	20240912	141800	598684280	9270	9270	9270	9270	12
417	20240912	141700	598573040	9300	9300	9300	9300	0
418	20240912	141600	598573040	9300	9300	9300	9300	128
419	20240912	141500	597382640	9300	9300	9300	9300	54
420	20240912	141400	596880440	9310	9310	9310	9310	0
421	20240912	141300	596880440	9310	9310	9310	9310	0
422	20240912	141200	596880440	9310	9310	9310	9310	0
423	20240912	141100	596880440	9310	9310	9310	9310	0
424	20240912	141000	596880440	9310	9310	9310	9310	0
425	20240912	140900	596880440	9310	9320	9320	9310	44
426	20240912	140800	596470370	9320	9320	9320	9320	105
427	20240912	140700	595491770	9320	9300	9320	9300	336
428	20240912	140600	592362750	9300	9270	9300	9270	191
429	20240912	140500	590589590	9270	9270	9270	9270	18
430	20240912	140400	590422730	9270	9270	9270	9270	200
431	20240912	140300	588568730	9280	9280	9280	9280	10
432	20240912	140200	588475930	9290	9290	9290	9290	0
433	20240912	140100	588475930	9290	9290	9290	9290	0
434	20240912	140000	588475930	9290	9280	9290	9280	40
435	20240912	135900	588104420	9280	9250	9280	9250	53
436	20240912	135800	587613680	9240	9240	9240	9240	0
437	20240912	135700	587613680	9240	9230	9240	9230	24
438	20240912	135600	587392040	9230	9240	9240	9230	154
439	20240912	135500	585970380	9240	9240	9240	9240	0
440	20240912	135400	585970380	9240	9240	9240	9240	0
441	20240912	135300	585970380	9240	9240	9240	9240	12
442	20240912	135200	585859500	9250	9250	9250	9250	0
443	20240912	135100	585859500	9250	9250	9250	9250	0
444	20240912	135000	585859500	9250	9250	9250	9250	0
445	20240912	134900	585859500	9250	9260	9260	9230	171
446	20240912	134800	584280620	9250	9260	9260	9250	26
447	20240912	134700	584040110	9240	9240	9240	9240	315
448	20240912	134600	581129510	9240	9240	9240	9240	27
449	20240912	134500	580880030	9250	9250	9250	9250	54
450	20240912	134400	580380530	9250	9250	9250	9250	10
451	20240912	134300	580288030	9250	9250	9250	9250	0
452	20240912	134200	580288030	9250	9250	9250	9250	0
453	20240912	134100	580288030	9250	9250	9260	9250	156
454	20240912	134000	578844580	9240	9240	9240	9240	12
455	20240912	133900	578733700	9230	9240	9240	9230	160
456	20240912	133800	577256090	9240	9260	9260	9240	155
457	20240912	133700	575822420	9260	9260	9260	9260	0
458	20240912	133600	575822420	9260	9260	9260	9260	0
459	20240912	133500	575822420	9260	9260	9260	9260	22
460	20240912	133400	575618700	9250	9250	9250	9250	0
461	20240912	133300	575618700	9250	9250	9250	9250	0
462	20240912	133200	575618700	9250	9250	9250	9250	1
463	20240912	133100	575609450	9250	9250	9250	9250	12
464	20240912	133000	575498450	9250	9250	9250	9250	23
465	20240912	132900	575285700	9250	9250	9250	9250	1
466	20240912	132800	575276450	9260	9260	9260	9260	21
467	20240912	132700	575081990	9290	9290	9290	9290	0
468	20240912	132600	575081990	9290	9290	9290	9290	0
469	20240912	132500	575081990	9290	9290	9290	9290	0
470	20240912	132400	575081990	9290	9290	9290	9290	0
471	20240912	132300	575081990	9290	9290	9290	9290	0
472	20240912	132200	575081990	9290	9290	9290	9290	1
473	20240912	132100	575072700	9290	9280	9290	9280	27
474	20240912	132000	574821890	9300	9300	9300	9300	11
475	20240912	131900	574719590	9280	9270	9280	9270	328
476	20240912	131800	571676570	9270	9270	9270	9270	9
477	20240912	131700	571593140	9270	9270	9270	9270	64
478	20240912	131600	570999860	9280	9280	9280	9280	0
479	20240912	131500	570999860	9280	9280	9280	9280	1
480	20240912	131400	570990580	9280	9270	9280	9270	107
481	20240912	131300	569998140	9270	9270	9270	9270	1
482	20240912	131200	569988870	9260	9260	9260	9260	0
483	20240912	131100	569988870	9260	9250	9260	9250	47
484	20240912	131000	569553670	9250	9260	9260	9250	102
485	20240912	130900	568609170	9260	9260	9260	9260	2
486	20240912	130800	568590650	9260	9260	9260	9260	2
487	20240912	130700	568572130	9250	9250	9250	9250	5
488	20240912	130600	568525880	9250	9260	9260	9250	3
489	20240912	130500	568498120	9230	9230	9230	9230	0
490	20240912	130400	568498120	9230	9230	9230	9230	0
491	20240912	130300	568498120	9230	9230	9230	9230	0
492	20240912	130200	568498120	9230	9230	9230	9230	0
493	20240912	130100	568498120	9230	9230	9230	9230	1
494	20240912	130000	568488890	9270	9270	9270	9270	33
495	20240912	125900	568182980	9260	9260	9260	9260	113
496	20240912	125800	567136600	9250	9250	9250	9250	2
497	20240912	125700	567118100	9200	9200	9200	9200	0
498	20240912	125600	567118100	9200	9200	9200	9200	0
499	20240912	125500	567118100	9200	9200	9200	9200	0
500	20240912	125400	567118100	9200	9230	9230	9200	400
501	20240912	125300	563428300	9230	9230	9230	9230	0
502	20240912	125200	563428300	9230	9230	9230	9230	84
503	20240912	125100	562652980	9260	9250	9260	9250	104
504	20240912	125000	561690400	9250	9240	9250	9240	18
505	20240912	124900	561523930	9210	9210	9210	9210	0
506	20240912	124800	561523930	9210	9210	9210	9210	0
507	20240912	124700	561523930	9210	9210	9210	9210	0
508	20240912	124600	561523930	9210	9210	9210	9210	0
509	20240912	124500	561523930	9210	9210	9210	9210	20
510	20240912	124400	561339730	9240	9240	9240	9240	2
511	20240912	124300	561321250	9240	9220	9240	9220	531
512	20240912	124200	556419950	9220	9220	9220	9220	162
513	20240912	124100	554926310	9220	9220	9220	9220	0
514	20240912	124000	554926310	9220	9220	9220	9220	29
515	20240912	123900	554658930	9220	9220	9220	9220	0
516	20240912	123800	554658930	9220	9230	9230	9220	203
517	20240912	123700	552787080	9230	9230	9230	9230	0
518	20240912	123600	552787080	9230	9230	9230	9230	2
519	20240912	123500	552768620	9230	9230	9230	9230	1
520	20240912	123400	552759390	9230	9230	9230	9230	1
521	20240912	123300	552750160	9220	9220	9220	9220	13
522	20240912	123200	552630300	9220	9220	9220	9220	0
523	20240912	123100	552630300	9220	9220	9220	9220	10
524	20240912	123000	552538100	9220	9220	9220	9220	0
525	20240912	122900	552538100	9220	9220	9220	9220	0
526	20240912	122800	552538100	9220	9220	9220	9220	0
527	20240912	122700	552538100	9220	9220	9220	9220	49
528	20240912	122600	552086320	9240	9240	9240	9240	2
529	20240912	122500	552067840	9240	9240	9240	9240	0
530	20240912	122400	552067840	9240	9240	9240	9240	0
531	20240912	122300	552067840	9240	9240	9240	9240	0
532	20240912	122200	552067840	9240	9240	9240	9240	1
533	20240912	122100	552058600	9260	9260	9260	9260	0
534	20240912	122000	552058600	9260	9260	9260	9260	1
535	20240912	121900	552049340	9250	9250	9250	9250	544
536	20240912	121800	547017340	9250	9240	9250	9240	229
537	20240912	121700	544899220	9210	9210	9210	9210	0
538	20240912	121600	544899220	9210	9200	9210	9200	329
539	20240912	121500	541872290	9200	9200	9200	9200	0
540	20240912	121400	541872290	9200	9200	9200	9200	1
541	20240912	121300	541863090	9190	9230	9240	9190	1855
542	20240912	121200	524794660	9240	9240	9240	9240	7
543	20240912	121100	524729980	9250	9250	9250	9250	2
544	20240912	121000	524711480	9250	9250	9250	9250	0
545	20240912	120900	524711480	9250	9250	9250	9250	53
546	20240912	120800	524221230	9280	9280	9280	9280	0
547	20240912	120700	524221230	9280	9280	9280	9280	0
548	20240912	120600	524221230	9280	9270	9280	9270	60
549	20240912	120500	523664470	9280	9280	9280	9280	0
550	20240912	120400	523664470	9280	9280	9280	9280	0
551	20240912	120300	523664470	9280	9280	9280	9280	0
552	20240912	120200	523664470	9280	9280	9280	9280	0
553	20240912	120100	523664470	9280	9280	9280	9280	1
554	20240912	120000	523655190	9270	9270	9270	9270	0
555	20240912	115900	523655190	9270	9270	9270	9240	59
556	20240912	115800	523108740	9270	9270	9270	9270	0
557	20240912	115700	523108740	9270	9270	9270	9270	0
558	20240912	115600	523108740	9270	9270	9270	9270	0
559	20240912	115500	523108740	9270	9270	9270	9270	3
560	20240912	115400	523080930	9270	9270	9270	9270	13
561	20240912	115300	522960420	9280	9280	9280	9280	0
562	20240912	115200	522960420	9280	9280	9280	9280	1
563	20240912	115100	522951140	9280	9280	9280	9280	0
564	20240912	115000	522951140	9280	9270	9280	9270	800
565	20240912	114900	515530200	9270	9270	9270	9270	8
566	20240912	114800	515456040	9270	9270	9270	9270	0
567	20240912	114700	515456040	9270	9270	9270	9270	1
568	20240912	114600	515446770	9270	9270	9270	9270	10
569	20240912	114500	515354070	9260	9250	9260	9250	16
570	20240912	114400	515205960	9240	9240	9240	9240	1191
571	20240912	114300	504201120	9200	9200	9200	9200	357
572	20240912	114200	500916720	9200	9200	9200	9200	0
573	20240912	114100	500916720	9200	9200	9200	9200	0
574	20240912	114000	500916720	9200	9230	9230	9200	46
575	20240912	113900	500493490	9190	9190	9190	9190	300
576	20240912	113800	497736490	9240	9240	9240	9240	50
577	20240912	113700	497274490	9230	9230	9230	9230	1
578	20240912	113600	497265260	9230	9220	9230	9220	33
579	20240912	113500	496960740	9240	9240	9240	9240	0
580	20240912	113400	496960740	9240	9240	9240	9240	0
581	20240912	113300	496960740	9240	9240	9240	9240	0
582	20240912	113200	496960740	9240	9240	9240	9240	0
583	20240912	113100	496960740	9240	9240	9240	9240	0
584	20240912	113000	496960740	9240	9230	9240	9230	273
585	20240912	112900	494439980	9230	9230	9230	9230	0
586	20240912	112800	494439980	9230	9230	9230	9230	0
587	20240912	112700	494439980	9230	9240	9240	9230	181
588	20240912	112600	492767650	9240	9250	9250	9240	6
589	20240912	112500	492712160	9250	9240	9250	9240	68
590	20240912	112400	492083340	9230	9230	9230	9230	1
591	20240912	112300	492074110	9240	9220	9240	9220	17
592	20240912	112200	491917180	9220	9190	9220	9190	1822
593	20240912	112100	475132260	9190	9180	9190	9180	11
594	20240912	112000	475031250	9180	9180	9180	9180	5
595	20240912	111900	474985350	9160	9160	9160	9160	0
596	20240912	111800	474985350	9160	9160	9160	9160	0
597	20240912	111700	474985350	9160	9160	9160	9160	0
598	20240912	111600	474985350	9160	9160	9160	9160	12
599	20240912	111500	474875430	9160	9160	9160	9160	0
600	20240912	111400	474875430	9160	9160	9160	9160	30
601	20240912	111300	474600630	9160	9160	9160	9160	0
602	20240912	111200	474600630	9160	9160	9160	9160	0
603	20240912	111100	474600630	9160	9170	9170	9160	107
604	20240912	111000	473620440	9160	9160	9160	9160	12
605	20240912	110900	473510520	9160	9160	9160	9160	0
606	20240912	110800	473510520	9160	9160	9160	9160	0
607	20240912	110700	473510520	9160	9160	9160	9160	0
608	20240912	110600	473510520	9160	9160	9160	9160	12
609	20240912	110500	473400600	9180	9180	9180	9180	0
610	20240912	110400	473400600	9180	9180	9180	9180	0
611	20240912	110300	473400600	9180	9180	9180	9180	0
612	20240912	110200	473400600	9180	9180	9180	9180	0
613	20240912	110100	473400600	9180	9180	9180	9180	24
614	20240912	110000	473180280	9230	9230	9230	9230	0
615	20240912	105900	473180280	9230	9230	9230	9230	1
616	20240912	105800	473171050	9240	9240	9240	9240	0
617	20240912	105700	473171050	9240	9240	9240	9240	0
618	20240912	105600	473171050	9240	9240	9240	9240	0
619	20240912	105500	473171050	9240	9200	9240	9200	24
620	20240912	105400	472949720	9190	9170	9190	9170	141
621	20240912	105300	471654520	9170	9160	9170	9160	22
622	20240912	105200	471452850	9150	9150	9150	9150	0
623	20240912	105100	471452850	9150	9140	9150	9140	2
624	20240912	105000	471434560	9140	9140	9140	9140	0
625	20240912	104900	471434560	9140	9100	9140	9090	1064
626	20240912	104800	461757200	9100	9100	9100	9100	12
627	20240912	104700	461648000	9100	9100	9100	9100	13
628	20240912	104600	461529700	9100	9100	9100	9100	26
629	20240912	104500	461293100	9100	9100	9100	9100	0
630	20240912	104400	461293100	9100	9100	9100	9100	12
631	20240912	104300	461183900	9140	9140	9140	9140	5
632	20240912	104200	461138200	9140	9140	9140	9140	0
633	20240912	104100	461138200	9140	9140	9140	9140	0
634	20240912	104000	461138200	9140	9140	9140	9140	1
635	20240912	103900	461129060	9140	9140	9140	9140	0
636	20240912	103800	461129060	9140	9120	9140	9100	85
637	20240912	103700	460354670	9130	9130	9130	9130	0
638	20240912	103600	460354670	9130	9130	9130	9130	0
639	20240912	103500	460354670	9130	9130	9130	9130	7
640	20240912	103400	460290760	9130	9130	9130	9130	10
641	20240912	103300	460199460	9120	9120	9120	9120	1
642	20240912	103200	460190340	9110	9110	9110	9110	0
643	20240912	103100	460190340	9110	9120	9120	9110	13
644	20240912	103000	460071900	9130	9130	9130	9130	1
645	20240912	102900	460062770	9100	9100	9100	9100	0
646	20240912	102800	460062770	9100	9110	9130	9100	34
647	20240912	102700	459752590	9110	9110	9110	9110	0
648	20240912	102600	459752590	9110	9110	9110	9110	0
649	20240912	102500	459752590	9110	9110	9110	9110	0
650	20240912	102400	459752590	9110	9110	9110	9110	123
651	20240912	102300	458632060	9140	9160	9160	9140	518
652	20240912	102200	453896860	9160	9160	9160	9160	0
653	20240912	102100	453896860	9160	9160	9160	9160	83
654	20240912	102000	453136580	9150	9150	9150	9150	0
655	20240912	101900	453136580	9150	9150	9150	9150	29
656	20240912	101800	452871230	9150	9150	9150	9150	0
657	20240912	101700	452871230	9150	9150	9150	9150	1
658	20240912	101600	452862080	9150	9150	9150	9150	0
659	20240912	101500	452862080	9150	9150	9150	9150	3
660	20240912	101400	452834630	9150	9150	9150	9150	11
661	20240912	101300	452733980	9150	9140	9150	9140	95
662	20240912	101200	451865510	9140	9140	9140	9140	20
663	20240912	101100	451682710	9130	9130	9130	9130	0
664	20240912	101000	451682710	9130	9130	9130	9130	0
665	20240912	100900	451682710	9130	9130	9130	9130	0
666	20240912	100800	451682710	9130	9130	9130	9130	1
667	20240912	100700	451673580	9140	9140	9140	9140	0
668	20240912	100600	451673580	9140	9160	9170	9140	858
669	20240912	100500	443823940	9170	9180	9190	9170	454
670	20240912	100400	439660030	9180	9170	9180	9170	90
671	20240912	100300	438833900	9160	9160	9190	9160	283
672	20240912	100200	436236150	9150	9200	9200	9150	738
673	20240912	100100	429452230	9210	9250	9250	9210	404
674	20240912	100000	425729810	9230	9250	9250	9230	300
675	20240912	095900	422959870	9250	9250	9250	9250	12
676	20240912	095800	422848870	9250	9250	9250	9250	0
677	20240912	095700	422848870	9250	9250	9250	9250	0
678	20240912	095600	422848870	9250	9250	9250	9250	0
679	20240912	095500	422848870	9250	9250	9250	9240	83
680	20240912	095400	422081600	9250	9250	9250	9250	1
681	20240912	095300	422072350	9250	9280	9280	9250	84
682	20240912	095200	421295260	9260	9260	9260	9260	0
683	20240912	095100	421295260	9260	9320	9330	9260	221
684	20240912	095000	419235270	9320	9320	9320	9320	2
685	20240912	094900	419216630	9250	9250	9250	9250	115
686	20240912	094800	418152880	9250	9260	9300	9250	950
687	20240912	094700	409337800	9260	9260	9260	9260	0
688	20240912	094600	409337800	9260	9260	9260	9260	109
689	20240912	094500	408328460	9270	9240	9270	9240	567
690	20240912	094400	403076310	9240	9230	9240	9230	116
691	20240912	094300	402005180	9230	9250	9250	9230	199
692	20240912	094200	400166740	9250	9190	9250	9190	130
693	20240912	094100	398966210	9240	9240	9240	9240	0
694	20240912	094000	398966210	9240	9210	9240	9210	471
695	20240912	093900	394622830	9230	9200	9230	9200	1461
696	20240912	093800	381154230	9190	9210	9210	9150	963
697	20240912	093700	372338430	9220	9240	9240	9070	4548
698	20240912	093600	330634820	9240	9240	9240	9240	9
699	20240912	093500	330551660	9240	9250	9250	9240	478
700	20240912	093400	326131780	9240	9250	9250	9240	47
701	20240912	093300	325697160	9250	9280	9280	9250	70
702	20240912	093200	325048250	9280	9280	9280	9280	0
703	20240912	093100	325048250	9280	9270	9280	9270	21
704	20240912	093000	324853570	9270	9290	9300	9270	854
705	20240912	092900	316935670	9290	9350	9350	9290	213
706	20240912	092800	314953090	9320	9310	9360	9310	493
707	20240912	092700	310356430	9300	9260	9300	9260	32
708	20240912	092600	310059160	9260	9310	9310	9260	280
709	20240912	092500	307465110	9290	9290	9310	9250	354
710	20240912	092400	304173580	9310	9310	9310	9300	223
711	20240912	092300	302098450	9300	9300	9300	9300	1
712	20240912	092200	302089150	9320	9290	9320	9290	350
713	20240912	092100	298834200	9300	9290	9300	9280	130
714	20240912	092000	297625870	9300	9290	9320	9290	504
715	20240912	091900	292943640	9320	9320	9320	9320	15
716	20240912	091800	292803840	9320	9320	9320	9320	6
717	20240912	091700	292747920	9330	9330	9330	9320	91
718	20240912	091600	291899500	9330	9320	9330	9270	365
719	20240912	091500	288500270	9320	9260	9320	9250	258
720	20240912	091400	286110420	9260	9290	9290	9260	19
721	20240912	091300	285934120	9260	9300	9300	9260	344
722	20240912	091200	282738090	9300	9330	9340	9300	630
723	20240912	091100	276875750	9360	9290	9360	9290	571
724	20240912	091000	271546840	9320	9330	9330	9290	489
725	20240912	090900	266987190	9350	9360	9360	9300	491
726	20240912	090800	262414690	9360	9390	9390	9130	2318
727	20240912	090700	240905940	9410	9400	9480	9370	4079
728	20240912	090600	202434510	9400	9260	9400	9260	2355
729	20240912	090500	180389040	9230	9220	9290	9220	571
730	20240912	090400	175094170	9220	9250	9310	9210	534
731	20240912	090300	170152070	9290	9290	9290	9210	1093
732	20240912	090200	160034770	9290	9240	9360	9220	7419
733	20240912	090100	91075150	9230	9070	9250	9030	5593
734	20240912	090000	39973790	9080	8930	9080	8930	4443