KissMeData/006220/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184700	883472620	9060	9060	9060	9060	1733
3	20240927	184600	883472620	9060	9060	9060	9060	0
4	20240927	184500	883472620	9060	9060	9060	9060	0
5	20240927	184400	883472620	9060	9060	9060	9060	0
6	20240927	184300	883472620	9060	9060	9060	9060	0
7	20240927	184200	883472620	9060	9060	9060	9060	0
8	20240927	184100	883472620	9060	9060	9060	9060	0
9	20240927	184000	883472620	9060	9060	9060	9060	0
10	20240927	183900	883472620	9060	9060	9060	9060	0
11	20240927	183800	883472620	9060	9060	9060	9060	0
12	20240927	183700	883472620	9060	9060	9060	9060	0
13	20240927	183600	883472620	9060	9060	9060	9060	0
14	20240927	183500	883472620	9060	9060	9060	9060	0
15	20240927	183400	883472620	9060	9060	9060	9060	0
16	20240927	183300	883472620	9060	9060	9060	9060	0
17	20240927	183200	883472620	9060	9060	9060	9060	0
18	20240927	183100	883472620	9060	9060	9060	9060	0
19	20240927	183000	883472620	9060	9060	9060	9060	0
20	20240927	182900	883472620	9060	9060	9060	9060	0
21	20240927	182800	883472620	9060	9060	9060	9060	0
22	20240927	182700	883472620	9060	9060	9060	9060	0
23	20240927	182600	883472620	9060	9060	9060	9060	0
24	20240927	182500	883472620	9060	9060	9060	9060	0
25	20240927	182400	883472620	9060	9060	9060	9060	0
26	20240927	182300	883472620	9060	9060	9060	9060	0
27	20240927	182200	883472620	9060	9060	9060	9060	0
28	20240927	182100	883472620	9060	9060	9060	9060	0
29	20240927	182000	883472620	9060	9060	9060	9060	0
30	20240927	181900	883472620	9060	9060	9060	9060	0
31	20240927	181800	883472620	9060	9060	9060	9060	0
32	20240927	181700	883472620	9060	9060	9060	9060	1733
33	20240927	181600	883472620	9060	9060	9060	9060	0
34	20240927	181500	883472620	9060	9060	9060	9060	0
35	20240927	181400	883472620	9060	9060	9060	9060	0
36	20240927	181300	883472620	9060	9060	9060	9060	0
37	20240927	181200	883472620	9060	9060	9060	9060	0
38	20240927	181100	883472620	9060	9060	9060	9060	0
39	20240927	181000	883472620	9060	9060	9060	9060	0
40	20240927	180900	883472620	9060	9060	9060	9060	0
41	20240927	180800	883472620	9060	9060	9060	9060	0
42	20240927	180700	883472620	9060	9060	9060	9060	0
43	20240927	180600	883472620	9060	9060	9060	9060	0
44	20240927	180500	883472620	9060	9060	9060	9060	0
45	20240927	180400	883472620	9060	9060	9060	9060	0
46	20240927	180300	883472620	9060	9060	9060	9060	0
47	20240927	180200	883472620	9060	9060	9060	9060	0
48	20240927	180100	883472620	9060	9060	9060	9060	0
49	20240927	180000	883472620	9060	9060	9060	9060	0
50	20240927	175900	883472620	9060	9060	9060	9060	0
51	20240927	175800	883472620	9060	9060	9060	9060	0
52	20240927	175700	883472620	9060	9060	9060	9060	0
53	20240927	175600	883472620	9060	9060	9060	9060	0
54	20240927	175500	883472620	9060	9060	9060	9060	0
55	20240927	175400	883472620	9060	9060	9060	9060	0
56	20240927	175300	883472620	9060	9060	9060	9060	0
57	20240927	175200	883472620	9060	9060	9060	9060	0
58	20240927	175100	883472620	9060	9060	9060	9060	0
59	20240927	175000	883472620	9060	9060	9060	9060	0
60	20240927	174900	883472620	9060	9060	9060	9060	0
61	20240927	174800	883472620	9060	9060	9060	9060	0
62	20240927	174700	883472620	9060	9060	9060	9060	1733
63	20240927	174600	883472620	9060	9060	9060	9060	0
64	20240927	174500	883472620	9060	9060	9060	9060	0
65	20240927	174400	883472620	9060	9060	9060	9060	0
66	20240927	174300	883472620	9060	9060	9060	9060	0
67	20240927	174200	883472620	9060	9060	9060	9060	0
68	20240927	174100	883472620	9060	9060	9060	9060	0
69	20240927	174000	883472620	9060	9060	9060	9060	0
70	20240927	173900	883472620	9060	9060	9060	9060	0
71	20240927	173800	883472620	9060	9060	9060	9060	0
72	20240927	173700	883472620	9060	9060	9060	9060	0
73	20240927	173600	883472620	9060	9060	9060	9060	0
74	20240927	173500	883472620	9060	9060	9060	9060	0
75	20240927	173400	883472620	9060	9060	9060	9060	0
76	20240927	173300	883472620	9060	9060	9060	9060	0
77	20240927	173200	883472620	9060	9060	9060	9060	0
78	20240927	173100	883472620	9060	9060	9060	9060	0
79	20240927	173000	883472620	9060	9060	9060	9060	0
80	20240927	172900	883472620	9060	9060	9060	9060	0
81	20240927	172800	883472620	9060	9060	9060	9060	0
82	20240927	172700	883472620	9060	9060	9060	9060	0
83	20240927	172600	883472620	9060	9060	9060	9060	0
84	20240927	172500	883472620	9060	9060	9060	9060	0
85	20240927	172400	883472620	9060	9060	9060	9060	0
86	20240927	172300	883472620	9060	9060	9060	9060	0
87	20240927	172200	883472620	9060	9060	9060	9060	0
88	20240927	172100	883472620	9060	9060	9060	9060	0
89	20240927	172000	883472620	9060	9060	9060	9060	0
90	20240927	171900	883472620	9060	9060	9060	9060	0
91	20240927	171800	883472620	9060	9060	9060	9060	0
92	20240927	171700	883472620	9060	9060	9060	9060	1733
93	20240927	171600	883472620	9060	9060	9060	9060	0
94	20240927	171500	883472620	9060	9060	9060	9060	0
95	20240927	171400	883472620	9060	9060	9060	9060	0
96	20240927	171300	883472620	9060	9060	9060	9060	0
97	20240927	171200	883472620	9060	9060	9060	9060	0
98	20240927	171100	883472620	9060	9060	9060	9060	0
99	20240927	171000	883472620	9060	9060	9060	9060	0
100	20240927	170900	883472620	9060	9060	9060	9060	0
101	20240927	170800	883472620	9060	9060	9060	9060	0
102	20240927	170700	883472620	9060	9060	9060	9060	0
103	20240927	170600	883472620	9060	9060	9060	9060	0
104	20240927	170500	883472620	9060	9060	9060	9060	0
105	20240927	170400	883472620	9060	9060	9060	9060	0
106	20240927	170300	883472620	9060	9060	9060	9060	0
107	20240927	170200	883472620	9060	9060	9060	9060	0
108	20240927	170100	883472620	9060	9060	9060	9060	0
109	20240927	170000	883472620	9060	9060	9060	9060	0
110	20240927	165900	883472620	9060	9060	9060	9060	0
111	20240927	165800	883472620	9060	9060	9060	9060	0
112	20240927	165700	883472620	9060	9060	9060	9060	0
113	20240927	165600	883472620	9060	9060	9060	9060	0
114	20240927	165500	883472620	9060	9060	9060	9060	0
115	20240927	165400	883472620	9060	9060	9060	9060	0
116	20240927	165300	883472620	9060	9060	9060	9060	0
117	20240927	165200	883472620	9060	9060	9060	9060	0
118	20240927	165100	883472620	9060	9060	9060	9060	0
119	20240927	165000	883472620	9060	9060	9060	9060	0
120	20240927	164900	883472620	9060	9060	9060	9060	0
121	20240927	164800	883472620	9060	9060	9060	9060	0
122	20240927	164700	883472620	9060	9060	9060	9060	1733
123	20240927	164600	883472620	9060	9060	9060	9060	0
124	20240927	164500	883472620	9060	9060	9060	9060	0
125	20240927	164400	883472620	9060	9060	9060	9060	0
126	20240927	164300	883472620	9060	9060	9060	9060	0
127	20240927	164200	883472620	9060	9060	9060	9060	0
128	20240927	164100	883472620	9060	9060	9060	9060	0
129	20240927	164000	883472620	9060	9060	9060	9060	0
130	20240927	163900	883472620	9060	9060	9060	9060	0
131	20240927	163800	883472620	9060	9060	9060	9060	0
132	20240927	163700	883472620	9060	9060	9060	9060	0
133	20240927	163600	883472620	9060	9060	9060	9060	0
134	20240927	163500	883472620	9060	9060	9060	9060	0
135	20240927	163400	883472620	9060	9060	9060	9060	0
136	20240927	163300	883472620	9060	9060	9060	9060	0
137	20240927	163200	883472620	9060	9060	9060	9060	0
138	20240927	163100	883472620	9060	9060	9060	9060	0
139	20240927	163000	883472620	9060	9060	9060	9060	0
140	20240927	162900	883472620	9060	9060	9060	9060	0
141	20240927	162800	883472620	9060	9060	9060	9060	0
142	20240927	162700	883472620	9060	9060	9060	9060	0
143	20240927	162600	883472620	9060	9060	9060	9060	0
144	20240927	162500	883472620	9060	9060	9060	9060	0
145	20240927	162400	883472620	9060	9060	9060	9060	0
146	20240927	162300	883472620	9060	9060	9060	9060	0
147	20240927	162200	883472620	9060	9060	9060	9060	0
148	20240927	162100	883472620	9060	9060	9060	9060	0
149	20240927	162000	883472620	9060	9060	9060	9060	0
150	20240927	161900	883472620	9060	9060	9060	9060	0
151	20240927	161800	883472620	9060	9060	9060	9060	0
152	20240927	161700	883472620	9060	9060	9060	9060	1733
153	20240927	161600	883472620	9060	9060	9060	9060	0
154	20240927	161500	883472620	9060	9060	9060	9060	0
155	20240927	161400	883472620	9060	9060	9060	9060	0
156	20240927	161300	883472620	9060	9060	9060	9060	0
157	20240927	161200	883472620	9060	9060	9060	9060	0
158	20240927	161100	883472620	9060	9060	9060	9060	0
159	20240927	161000	883472620	9060	9060	9060	9060	0
160	20240927	160900	883472620	9060	9060	9060	9060	0
161	20240927	160800	883472620	9060	9060	9060	9060	0
162	20240927	160700	883472620	9060	9060	9060	9060	0
163	20240927	160600	883472620	9060	9060	9060	9060	0
164	20240927	160500	883472620	9060	9060	9060	9060	0
165	20240927	160400	883472620	9060	9060	9060	9060	0
166	20240927	160300	883472620	9060	9060	9060	9060	0
167	20240927	160200	883472620	9060	9060	9060	9060	0
168	20240927	160100	883472620	9060	9060	9060	9060	0
169	20240927	160000	883472620	9060	9060	9060	9060	0
170	20240927	155900	883472620	9060	9060	9060	9060	0
171	20240927	155800	883472620	9060	9060	9060	9060	0
172	20240927	155700	883472620	9060	9060	9060	9060	0
173	20240927	155600	883472620	9060	9060	9060	9060	0
174	20240927	155500	883472620	9060	9060	9060	9060	0
175	20240927	155400	883472620	9060	9060	9060	9060	0
176	20240927	155300	883472620	9060	9060	9060	9060	0
177	20240927	155200	883472620	9060	9060	9060	9060	0
178	20240927	155100	883472620	9060	9060	9060	9060	0
179	20240927	155000	883472620	9060	9060	9060	9060	0
180	20240927	154900	883472620	9060	9060	9060	9060	0
181	20240927	154800	883472620	9060	9060	9060	9060	0
182	20240927	154700	883472620	9060	9060	9060	9060	1733
183	20240927	154600	883472620	9060	9060	9060	9060	0
184	20240927	154500	883472620	9060	9060	9060	9060	0
185	20240927	154400	883472620	9060	9060	9060	9060	0
186	20240927	154300	883472620	9060	9060	9060	9060	0
187	20240927	154200	883472620	9060	9060	9060	9060	0
188	20240927	154100	883472620	9060	9060	9060	9060	0
189	20240927	154000	883472620	9060	9060	9060	9060	0
190	20240927	153900	883472620	9060	9060	9060	9060	0
191	20240927	153800	883472620	9060	9060	9060	9060	0
192	20240927	153700	883472620	9060	9060	9060	9060	0
193	20240927	153600	883472620	9060	9060	9060	9060	0
194	20240927	153500	883472620	9060	9060	9060	9060	0
195	20240927	153400	883472620	9060	9060	9060	9060	0
196	20240927	153300	883472620	9060	9060	9060	9060	0
197	20240927	153200	883472620	9060	9060	9060	9060	0
198	20240927	153100	883472620	9060	9060	9060	9060	0
199	20240927	153000	883472620	9060	9060	9060	9060	1733
200	20240927	152900	867771640	9050	9050	9050	9050	0
201	20240927	152800	867771640	9050	9050	9050	9050	0
202	20240927	152700	867771640	9050	9050	9050	9050	0
203	20240927	152600	867771640	9050	9050	9050	9050	0
204	20240927	152500	867771640	9050	9050	9050	9050	0
205	20240927	152400	867771640	9050	9050	9050	9050	0
206	20240927	152300	867771640	9050	9050	9050	9050	0
207	20240927	152200	867771640	9050	9050	9050	9050	0
208	20240927	152100	867771640	9050	9050	9050	9050	0
209	20240927	152000	867771640	9050	9050	9050	9050	0
210	20240927	151900	867771640	9050	9040	9050	9030	265
211	20240927	151800	865376540	9050	9050	9050	9030	303
212	20240927	151700	862638480	9040	9030	9050	9030	150
213	20240927	151600	861283830	9040	9050	9050	9040	5
214	20240927	151500	861238600	9050	9050	9050	9050	5
215	20240927	151400	861193350	9030	9050	9050	9030	110
216	20240927	151300	860199000	9030	9030	9040	9030	370
217	20240927	151200	856857890	9020	9030	9050	9020	1063
218	20240927	151100	847262540	9050	9050	9050	9050	73
219	20240927	151000	846601890	9030	9030	9030	9030	10
220	20240927	150900	846511590	9050	9030	9050	9030	505
221	20240927	150800	841951340	9050	9050	9050	9050	170
222	20240927	150700	840412840	9050	9050	9050	9050	111
223	20240927	150600	839408290	9020	9030	9030	9020	1000
224	20240927	150500	830387950	9050	9030	9050	9030	1014
225	20240927	150400	821231450	9050	9050	9050	9050	108
226	20240927	150300	820254050	9030	9050	9050	9030	4
227	20240927	150200	820217870	9030	9030	9050	9030	513
228	20240927	150100	815585440	9050	9050	9050	9030	113
229	20240927	150000	814562990	9030	9030	9030	9030	1
230	20240927	145900	814553960	9050	9050	9050	9050	4
231	20240927	145800	814517760	9030	9050	9050	9030	23
232	20240927	145700	814309810	9050	9050	9050	9030	26
233	20240927	145600	814074730	9050	9030	9050	9030	14
234	20240927	145500	813948250	9050	9050	9050	9050	74
235	20240927	145400	813278550	9020	9020	9020	9020	300
236	20240927	145300	810572550	9050	9030	9050	9030	188
237	20240927	145200	808871390	9030	9030	9030	9030	5
238	20240927	145100	808826240	9030	9030	9030	9020	532
239	20240927	145000	804022350	9030	9030	9030	9030	10
240	20240927	144900	803932050	9030	9030	9030	9030	37
241	20240927	144800	803597940	9020	9020	9030	9020	1607
242	20240927	144700	789101980	9030	9020	9030	9020	568
243	20240927	144600	783973040	9030	9030	9030	9030	220
244	20240927	144500	781986440	9020	9020	9020	9020	0
245	20240927	144400	781986440	9020	9020	9020	9020	20
246	20240927	144300	781806040	9030	9030	9030	9030	1
247	20240927	144200	781797010	9020	9020	9020	9020	105
248	20240927	144100	780849910	9020	9020	9020	9020	14
249	20240927	144000	780723630	9020	9030	9030	9020	29
250	20240927	143900	780461950	9020	9050	9050	9020	30
251	20240927	143800	780191220	9020	9020	9020	9020	44
252	20240927	143700	779794340	9020	9020	9020	9020	323
253	20240927	143600	776880880	9020	9020	9020	9020	0
254	20240927	143500	776880880	9020	9020	9020	9020	3000
255	20240927	143400	749820880	9030	9030	9030	9030	319
256	20240927	143300	746940310	9030	9050	9050	9030	3632
257	20240927	143200	714115220	9050	9040	9050	9040	115
258	20240927	143100	713075590	9050	9040	9050	9040	163
259	20240927	143000	711601760	9040	9040	9040	9040	20
260	20240927	142900	711420960	9040	9040	9040	9040	403
261	20240927	142800	707777840	9070	9070	9070	9070	64
262	20240927	142700	707197360	9040	9050	9050	9040	80
263	20240927	142600	706473860	9070	9070	9070	9070	17
264	20240927	142500	706319670	9070	9070	9070	9070	115
265	20240927	142400	705276620	9040	9040	9040	9040	57
266	20240927	142300	704761340	9080	9080	9080	9080	0
267	20240927	142200	704761340	9080	9080	9080	9080	0
268	20240927	142100	704761340	9080	9080	9080	9080	0
269	20240927	142000	704761340	9080	9040	9080	9040	25
270	20240927	141900	704534890	9040	9040	9040	9040	300
271	20240927	141800	701822890	9040	9040	9040	9040	108
272	20240927	141700	700846570	9060	9050	9060	9050	45
273	20240927	141600	700438950	9040	9040	9040	9040	0
274	20240927	141500	700438950	9040	9040	9040	9040	175
275	20240927	141400	698856950	9040	9040	9040	9040	33
276	20240927	141300	698558630	9060	9040	9060	9040	120
277	20240927	141200	697471850	9040	9040	9040	9040	10
278	20240927	141100	697381450	9060	9060	9060	9060	0
279	20240927	141000	697381450	9060	9060	9060	9060	10
280	20240927	140900	697290850	9040	9040	9040	9040	1019
281	20240927	140800	688079090	9040	9040	9040	9040	0
282	20240927	140700	688079090	9040	9070	9070	9040	23
283	20240927	140600	687870960	9040	9040	9040	9040	41
284	20240927	140500	687500320	9040	9040	9040	9040	6
285	20240927	140400	687446080	9040	9050	9050	9040	100
286	20240927	140300	686542000	9050	9050	9050	9050	0
287	20240927	140200	686542000	9050	9090	9090	9050	213
288	20240927	140100	684614310	9090	9090	9090	9090	5
289	20240927	140000	684568860	9090	9060	9090	9060	112
290	20240927	135900	683551600	9060	9060	9060	9060	1
291	20240927	135800	683542540	9050	9050	9050	9050	0
292	20240927	135700	683542540	9050	9050	9050	9050	10
293	20240927	135600	683452040	9060	9060	9060	9060	20
294	20240927	135500	683270840	9050	9050	9050	9050	524
295	20240927	135400	678528640	9050	9050	9050	9050	85
296	20240927	135300	677759390	9070	9070	9070	9070	0
297	20240927	135200	677759390	9070	9070	9070	9070	7
298	20240927	135100	677695900	9070	9070	9070	9070	10
299	20240927	135000	677605200	9070	9050	9070	9050	11
300	20240927	134900	677505630	9070	9070	9070	9070	73
301	20240927	134800	676843520	9050	9050	9050	9050	500
302	20240927	134700	672318520	9060	9060	9060	9060	0
303	20240927	134600	672318520	9060	9060	9060	9060	110
304	20240927	134500	671321920	9060	9060	9060	9060	1
305	20240927	134400	671312860	9070	9070	9070	9070	0
306	20240927	134300	671312860	9070	9070	9070	9070	0
307	20240927	134200	671312860	9070	9070	9070	9070	121
308	20240927	134100	670215390	9080	9080	9080	9080	25
309	20240927	134000	669988390	9080	9080	9080	9080	73
310	20240927	133900	669325550	9060	9060	9060	9060	0
311	20240927	133800	669325550	9060	9050	9060	9050	21
312	20240927	133700	669135490	9050	9050	9050	9050	500
313	20240927	133600	664610490	9050	9050	9050	9050	15
314	20240927	133500	664474740	9050	9050	9050	9050	10
315	20240927	133400	664384240	9080	9080	9080	9080	1
316	20240927	133300	664375160	9080	9080	9080	9080	0
317	20240927	133200	664375160	9080	9080	9080	9080	73
318	20240927	133100	663712320	9060	9060	9060	9060	1
319	20240927	133000	663703260	9060	9060	9060	9060	10
320	20240927	132900	663612660	9080	9080	9080	9080	0
321	20240927	132800	663612660	9080	9080	9080	9080	0
322	20240927	132700	663612660	9080	9080	9080	9080	1000
323	20240927	132600	654532660	9080	9080	9080	9080	0
324	20240927	132500	654532660	9080	9080	9080	9080	100
325	20240927	132400	653624660	9080	9080	9080	9080	0
326	20240927	132300	653624660	9080	9080	9080	9080	1
327	20240927	132200	653615580	9080	9080	9080	9080	2
328	20240927	132100	653597420	9080	9040	9080	9040	141
329	20240927	132000	652317180	9040	9040	9040	9040	0
330	20240927	131900	652317180	9040	9040	9040	9040	250
331	20240927	131800	650057180	9040	9050	9050	9040	200
332	20240927	131700	648248650	9050	9050	9050	9050	0
333	20240927	131600	648248650	9050	9050	9050	9050	320
334	20240927	131500	645352650	9080	9080	9080	9080	1
335	20240927	131400	645343570	9080	9080	9080	9080	25
336	20240927	131300	645116570	9050	9080	9080	9050	391
337	20240927	131200	641577540	9080	9050	9080	9050	39
338	20240927	131100	641224530	9060	9060	9060	9060	0
339	20240927	131000	641224530	9060	9080	9090	9060	218
340	20240927	130900	639248570	9090	9090	9090	9090	100
341	20240927	130800	638339570	9090	9090	9090	9090	111
342	20240927	130700	637330580	9080	9060	9080	9060	5
343	20240927	130600	637285200	9050	9060	9060	9050	8
344	20240927	130500	637212750	9060	9060	9060	9060	0
345	20240927	130400	637212750	9060	9060	9060	9060	102
346	20240927	130300	636288630	9070	9070	9070	9070	2
347	20240927	130200	636270490	9060	9070	9070	9060	592
348	20240927	130100	630906050	9070	9070	9070	9070	0
349	20240927	130000	630906050	9070	9060	9070	9060	173
350	20240927	125900	629337920	9070	9070	9070	9070	90
351	20240927	125800	628521620	9070	9070	9070	9070	11
352	20240927	125700	628421850	9070	9070	9070	9070	8
353	20240927	125600	628349290	9060	9060	9060	9060	0
354	20240927	125500	628349290	9060	9060	9060	9060	0
355	20240927	125400	628349290	9060	9060	9060	9060	0
356	20240927	125300	628349290	9060	9060	9060	9060	20
357	20240927	125200	628168090	9090	9090	9090	9090	0
358	20240927	125100	628168090	9090	9090	9090	9090	97
359	20240927	125000	627286360	9090	9090	9090	9090	2
360	20240927	124900	627268180	9090	9090	9090	9090	0
361	20240927	124800	627268180	9090	9090	9090	9090	6
362	20240927	124700	627213640	9090	9090	9090	9090	0
363	20240927	124600	627213640	9090	9090	9090	9090	0
364	20240927	124500	627213640	9090	9060	9090	9060	202
365	20240927	124400	625378060	9060	9060	9060	9060	0
366	20240927	124300	625378060	9060	9060	9060	9060	10
367	20240927	124200	625287460	9090	9090	9090	9090	52
368	20240927	124100	624814780	9090	9090	9090	9090	0
369	20240927	124000	624814780	9090	9070	9090	9070	100
370	20240927	123900	623905800	9070	9060	9070	9060	29
371	20240927	123800	623642910	9070	9070	9070	9070	0
372	20240927	123700	623642910	9070	9070	9070	9070	154
373	20240927	123600	622246130	9090	9090	9090	9090	29
374	20240927	123500	621982520	9060	9060	9060	9060	1
375	20240927	123400	621973460	9060	9060	9060	9060	16
376	20240927	123300	621828500	9050	9050	9050	9050	0
377	20240927	123200	621828500	9050	9050	9050	9050	4
378	20240927	123100	621792300	9060	9060	9060	9060	262
379	20240927	123000	619418580	9060	9060	9060	9060	0
380	20240927	122900	619418580	9060	9060	9060	9060	34
381	20240927	122800	619110540	9060	9060	9060	9060	202
382	20240927	122700	617280420	9060	9060	9060	9060	131
383	20240927	122600	616093560	9050	9050	9050	9050	0
384	20240927	122500	616093560	9050	9050	9050	9050	10
385	20240927	122400	616003060	9050	9050	9050	9050	0
386	20240927	122300	616003060	9050	9060	9060	9050	28
387	20240927	122200	615749650	9060	9030	9060	9030	64
388	20240927	122100	615171600	9050	9050	9050	9050	36
389	20240927	122000	614845800	9050	9050	9050	9050	3
390	20240927	121900	614818650	9030	9030	9030	9030	0
391	20240927	121800	614818650	9030	9030	9030	9030	0
392	20240927	121700	614818650	9030	9050	9050	9030	11
393	20240927	121600	614719300	9050	9050	9050	9050	2
394	20240927	121500	614701200	9050	9050	9050	9050	10
395	20240927	121400	614610700	9050	9050	9050	9050	160
396	20240927	121300	613162700	9050	9040	9050	9040	40
397	20240927	121200	612801090	9030	9030	9030	9030	0
398	20240927	121100	612801090	9030	9030	9030	9030	0
399	20240927	121000	612801090	9030	9030	9030	9030	0
400	20240927	120900	612801090	9030	9030	9030	9030	0
401	20240927	120800	612801090	9030	9030	9030	9030	0
402	20240927	120700	612801090	9030	9030	9030	9030	10
403	20240927	120600	612710790	9030	9030	9030	9030	0
404	20240927	120500	612710790	9030	9030	9030	9030	10
405	20240927	120400	612620490	9050	9050	9050	9050	0
406	20240927	120300	612620490	9050	9050	9050	9050	0
407	20240927	120200	612620490	9050	9050	9050	9050	0
408	20240927	120100	612620490	9050	9040	9050	9030	1903
409	20240927	120000	595433440	9030	9030	9030	9030	0
410	20240927	115900	595433440	9030	9030	9030	9030	421
411	20240927	115800	591631810	9030	9030	9030	9030	0
412	20240927	115700	591631810	9030	9030	9030	9030	0
413	20240927	115600	591631810	9030	9030	9030	9030	50
414	20240927	115500	591180310	9030	9030	9030	9030	1
415	20240927	115400	591171280	9030	9030	9030	9030	0
416	20240927	115300	591171280	9030	9030	9030	9030	0
417	20240927	115200	591171280	9030	9030	9030	9030	13
418	20240927	115100	591053890	9030	9030	9030	9030	371
419	20240927	115000	587703760	9030	9030	9030	9030	61
420	20240927	114900	587152930	9030	9030	9030	9030	0
421	20240927	114800	587152930	9030	9040	9040	9030	508
422	20240927	114700	582564820	9040	9040	9040	9040	0
423	20240927	114600	582564820	9040	9040	9040	9040	500
424	20240927	114500	578044820	9040	9040	9050	9040	296
425	20240927	114400	575368880	9040	9040	9040	9040	50
426	20240927	114300	574916880	9040	9040	9040	9040	670
427	20240927	114200	568860080	9040	9050	9050	9040	14
428	20240927	114100	568733490	9060	9060	9060	9060	100
429	20240927	114000	567827490	9040	9040	9040	9040	10
430	20240927	113900	567737090	9040	9040	9040	9040	0
431	20240927	113800	567737090	9040	9040	9040	9040	55
432	20240927	113700	567239890	9040	9040	9040	9040	0
433	20240927	113600	567239890	9040	9050	9050	9040	293
434	20240927	113500	564588430	9050	9060	9060	9050	229
435	20240927	113400	562513900	9060	9060	9060	9060	0
436	20240927	113300	562513900	9060	9060	9060	9060	0
437	20240927	113200	562513900	9060	9060	9060	9060	1
438	20240927	113100	562504840	9060	9060	9060	9060	29
439	20240927	113000	562242100	9060	9060	9060	9060	107
440	20240927	112900	561272680	9060	9060	9060	9060	0
441	20240927	112800	561272680	9060	9060	9060	9060	0
442	20240927	112700	561272680	9060	9060	9060	9060	0
443	20240927	112600	561272680	9060	9060	9060	9060	0
444	20240927	112500	561272680	9060	9060	9060	9060	24
445	20240927	112400	561055240	9070	9070	9070	9070	30
446	20240927	112300	560783140	9080	9080	9080	9080	0
447	20240927	112200	560783140	9080	9080	9080	9080	109
448	20240927	112100	559793420	9080	9080	9080	9080	0
449	20240927	112000	559793420	9080	9080	9080	9080	3
450	20240927	111900	559766180	9070	9070	9070	9070	10
451	20240927	111800	559675480	9080	9080	9080	9080	30
452	20240927	111700	559403080	9080	9080	9080	9080	53
453	20240927	111600	558921840	9080	9080	9080	9080	6
454	20240927	111500	558867360	9080	9080	9080	9080	0
455	20240927	111400	558867360	9080	9080	9080	9080	209
456	20240927	111300	556969640	9070	9070	9070	9070	0
457	20240927	111200	556969640	9070	9070	9070	9070	500
458	20240927	111100	552434640	9070	9070	9070	9070	15
459	20240927	111000	552298590	9070	9070	9070	9070	122
460	20240927	110900	551192050	9080	9080	9080	9080	0
461	20240927	110800	551192050	9080	9080	9080	9080	0
462	20240927	110700	551192050	9080	9080	9080	9080	170
463	20240927	110600	549648450	9080	9080	9080	9080	99
464	20240927	110500	548749530	9110	9110	9110	9110	3
465	20240927	110400	548722200	9110	9110	9110	9110	14
466	20240927	110300	548594660	9080	9080	9080	9080	125
467	20240927	110200	547459660	9080	9080	9080	9080	200
468	20240927	110100	545643660	9070	9080	9080	9070	75
469	20240927	110000	544963360	9080	9080	9080	9080	616
470	20240927	105900	539370080	9100	9100	9100	9100	60
471	20240927	105800	538824080	9110	9080	9110	9080	41
472	20240927	105700	538451770	9110	9100	9110	9100	200
473	20240927	105600	536630660	9100	9100	9100	9100	0
474	20240927	105500	536630660	9100	9100	9100	9100	56
475	20240927	105400	536121060	9090	9090	9090	9090	0
476	20240927	105300	536121060	9090	9080	9100	9080	591
477	20240927	105200	530750520	9080	9070	9080	9070	389
478	20240927	105100	527219260	9070	9060	9070	9060	549
479	20240927	105000	522240160	9050	9040	9060	9040	70
480	20240927	104900	521606900	9040	9040	9040	9040	818
481	20240927	104800	514212180	9040	9040	9040	9040	91
482	20240927	104700	513389540	9040	9040	9040	9030	103
483	20240927	104600	512458800	9030	9040	9040	9030	665
484	20240927	104500	506448320	9040	9040	9040	9040	0
485	20240927	104400	506448320	9040	9050	9050	9040	381
486	20240927	104300	503004060	9040	9040	9040	9040	14
487	20240927	104200	502877500	9050	9050	9050	9050	3
488	20240927	104100	502850350	9040	9060	9060	9040	546
489	20240927	104000	497912230	9070	9060	9070	9060	205
490	20240927	103900	496054850	9050	9050	9050	9050	1267
491	20240927	103800	484588500	9050	9050	9050	9050	0
492	20240927	103700	484588500	9050	9050	9050	9050	0
493	20240927	103600	484588500	9050	9050	9050	9050	13
494	20240927	103500	484470850	9060	9060	9060	9060	246
495	20240927	103400	482242090	9070	9070	9070	9070	21
496	20240927	103300	482051620	9070	9080	9080	9060	2986
497	20240927	103200	454959380	9090	9090	9090	9090	2
498	20240927	103100	454941200	9080	9080	9080	9080	10
499	20240927	103000	454850400	9080	9080	9080	9080	5
500	20240927	102900	454805000	9090	9100	9100	9090	890
501	20240927	102800	446714870	9100	9100	9100	9100	5
502	20240927	102700	446669370	9100	9100	9120	9100	91
503	20240927	102600	445841170	9090	9090	9090	9090	87
504	20240927	102500	445050340	9080	9090	9090	9080	510
505	20240927	102400	440414540	9080	9080	9080	9080	0
506	20240927	102300	440414540	9080	9100	9100	9080	1157
507	20240927	102200	429899110	9090	9090	9090	9090	21
508	20240927	102100	429708220	9090	9090	9090	9090	9
509	20240927	102000	429626410	9090	9120	9120	9090	3
510	20240927	101900	429599080	9100	9100	9100	9100	10
511	20240927	101800	429508080	9100	9100	9100	9100	530
512	20240927	101700	424685080	9110	9120	9120	9100	2174
513	20240927	101600	404886430	9110	9110	9110	9110	0
514	20240927	101500	404886430	9110	9110	9110	9110	362
515	20240927	101400	401588610	9110	9110	9110	9110	112
516	20240927	101300	400568290	9120	9110	9120	9110	115
517	20240927	101200	399519590	9120	9110	9120	9110	69
518	20240927	101100	398890320	9110	9110	9110	9110	0
519	20240927	101000	398890320	9110	9120	9120	9110	333
520	20240927	100900	395855890	9140	9140	9140	9140	1
521	20240927	100800	395846750	9140	9140	9140	9140	1
522	20240927	100700	395837610	9140	9130	9140	9130	11
523	20240927	100600	395737100	9130	9140	9140	9130	517
524	20240927	100500	391013860	9140	9120	9140	9120	610
525	20240927	100400	385444460	9120	9140	9140	9120	116
526	20240927	100300	384384420	9140	9140	9140	9140	101
527	20240927	100200	383461280	9140	9140	9140	9140	501
528	20240927	100100	378882140	9140	9110	9140	9110	64
529	20240927	100000	378298970	9110	9120	9120	9110	611
530	20240927	095900	372728150	9120	9120	9120	9120	126
531	20240927	095800	371579030	9120	9130	9130	9120	1294
532	20240927	095700	359776830	9130	9140	9140	9130	694
533	20240927	095600	353440300	9140	9150	9150	9130	205
534	20240927	095500	351568170	9130	9130	9130	9130	220
535	20240927	095400	349559570	9130	9140	9140	9130	1975
536	20240927	095300	331514810	9150	9140	9150	9140	120
537	20240927	095200	330417960	9140	9140	9140	9140	684
538	20240927	095100	324166200	9140	9170	9170	9140	11
539	20240927	095000	324065360	9140	9140	9140	9140	120
540	20240927	094900	322968560	9140	9140	9140	9140	328
541	20240927	094800	319970640	9170	9170	9170	9170	0
542	20240927	094700	319970640	9170	9170	9170	9170	0
543	20240927	094600	319970640	9170	9140	9170	9140	56
544	20240927	094500	319457210	9140	9140	9140	9140	0
545	20240927	094400	319457210	9140	9150	9150	9140	1167
546	20240927	094300	308779330	9150	9160	9160	9150	897
547	20240927	094200	300571770	9150	9150	9150	9150	3
548	20240927	094100	300544320	9150	9160	9180	9150	1777
549	20240927	094000	284273180	9170	9160	9170	9160	603
550	20240927	093900	278749650	9160	9170	9170	9160	772
551	20240927	093800	271671930	9170	9180	9180	9170	61
552	20240927	093700	271112000	9180	9180	9190	9180	309
553	20240927	093600	268275370	9170	9170	9180	9170	74
554	20240927	093500	267596780	9180	9180	9190	9180	22
555	20240927	093400	267394810	9180	9180	9190	9180	127
556	20240927	093300	266227880	9180	9160	9190	9160	40
557	20240927	093200	265860950	9170	9190	9190	9170	307
558	20240927	093100	263043480	9190	9190	9190	9180	96
559	20240927	093000	262162180	9190	9210	9210	9190	159
560	20240927	092900	260700410	9210	9200	9230	9200	2689
561	20240927	092800	235947780	9210	9210	9210	9210	333
562	20240927	092700	232880850	9210	9210	9210	9210	1040
563	20240927	092600	223302450	9210	9220	9230	9200	1247
564	20240927	092500	211805700	9220	9180	9220	9160	5834
565	20240927	092400	158169010	9180	9170	9180	9160	1714
566	20240927	092300	142448770	9170	9160	9180	9160	1521
567	20240927	092200	128498440	9160	9130	9160	9130	289
568	20240927	092100	125856650	9130	9130	9130	9130	2
569	20240927	092000	125838390	9130	9130	9170	9130	1370
570	20240927	091900	113315830	9130	9140	9140	9130	378
571	20240927	091800	109864120	9140	9150	9150	9140	117
572	20240927	091700	108794720	9140	9140	9150	9140	920
573	20240927	091600	100385750	9130	9160	9180	9130	978
574	20240927	091500	91435150	9150	9110	9150	9110	1040
575	20240927	091400	81939330	9090	9100	9100	9090	820
576	20240927	091300	74478030	9100	9100	9100	9100	121
577	20240927	091200	73376930	9100	9100	9100	9100	464
578	20240927	091100	69154530	9090	9100	9120	9090	1587
579	20240927	091000	54714220	9100	9090	9100	9080	63
580	20240927	090900	54141150	9100	9100	9100	9090	476
581	20240927	090800	49812890	9100	9110	9130	9100	752
582	20240927	090700	42965750	9100	9090	9110	9090	349
583	20240927	090600	39788860	9090	9080	9100	9040	1866
584	20240927	090500	22826890	9070	9050	9070	9050	560
585	20240927	090400	17758790	9050	9050	9060	9050	398
586	20240927	090300	14155880	9060	9050	9060	9050	256
587	20240927	090200	11839070	9060	9060	9060	9050	377
588	20240927	090100	8424040	9060	9070	9070	9060	155
589	20240927	090000	7018310	9070	9050	9100	9050	775