KissMeData/011560/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	185500	186452520	9690	9690	9690	9690	570
3	20240912	185400	186452520	9690	9690	9690	9690	0
4	20240912	185300	186452520	9690	9690	9690	9690	0
5	20240912	185200	186452520	9690	9690	9690	9690	0
6	20240912	185100	186452520	9690	9690	9690	9690	0
7	20240912	185000	186452520	9690	9690	9690	9690	0
8	20240912	184900	186452520	9690	9690	9690	9690	0
9	20240912	184800	186452520	9690	9690	9690	9690	0
10	20240912	184700	186452520	9690	9690	9690	9690	0
11	20240912	184600	186452520	9690	9690	9690	9690	0
12	20240912	184500	186452520	9690	9690	9690	9690	0
13	20240912	184400	186452520	9690	9690	9690	9690	0
14	20240912	184300	186452520	9690	9690	9690	9690	0
15	20240912	184200	186452520	9690	9690	9690	9690	0
16	20240912	184100	186452520	9690	9690	9690	9690	0
17	20240912	184000	186452520	9690	9690	9690	9690	0
18	20240912	183900	186452520	9690	9690	9690	9690	0
19	20240912	183800	186452520	9690	9690	9690	9690	0
20	20240912	183700	186452520	9690	9690	9690	9690	0
21	20240912	183600	186452520	9690	9690	9690	9690	0
22	20240912	183500	186452520	9690	9690	9690	9690	0
23	20240912	183400	186452520	9690	9690	9690	9690	0
24	20240912	183300	186452520	9690	9690	9690	9690	0
25	20240912	183200	186452520	9690	9690	9690	9690	0
26	20240912	183100	186452520	9690	9690	9690	9690	0
27	20240912	183000	186452520	9690	9690	9690	9690	0
28	20240912	182900	186452520	9690	9690	9690	9690	0
29	20240912	182800	186452520	9690	9690	9690	9690	0
30	20240912	182700	186452520	9690	9690	9690	9690	0
31	20240912	182600	186452520	9690	9690	9690	9690	0
32	20240912	182500	186452520	9690	9690	9690	9690	570
33	20240912	182400	186452520	9690	9690	9690	9690	0
34	20240912	182300	186452520	9690	9690	9690	9690	0
35	20240912	182200	186452520	9690	9690	9690	9690	0
36	20240912	182100	186452520	9690	9690	9690	9690	0
37	20240912	182000	186452520	9690	9690	9690	9690	0
38	20240912	181900	186452520	9690	9690	9690	9690	0
39	20240912	181800	186452520	9690	9690	9690	9690	0
40	20240912	181700	186452520	9690	9690	9690	9690	0
41	20240912	181600	186452520	9690	9690	9690	9690	0
42	20240912	181500	186452520	9690	9690	9690	9690	0
43	20240912	181400	186452520	9690	9690	9690	9690	0
44	20240912	181300	186452520	9690	9690	9690	9690	0
45	20240912	181200	186452520	9690	9690	9690	9690	0
46	20240912	181100	186452520	9690	9690	9690	9690	0
47	20240912	181000	186452520	9690	9690	9690	9690	0
48	20240912	180900	186452520	9690	9690	9690	9690	0
49	20240912	180800	186452520	9690	9690	9690	9690	0
50	20240912	180700	186452520	9690	9690	9690	9690	0
51	20240912	180600	186452520	9690	9690	9690	9690	0
52	20240912	180500	186452520	9690	9690	9690	9690	0
53	20240912	180400	186452520	9690	9690	9690	9690	0
54	20240912	180300	186452520	9690	9690	9690	9690	0
55	20240912	180200	186452520	9690	9690	9690	9690	0
56	20240912	180100	186452520	9690	9690	9690	9690	0
57	20240912	180000	186452520	9690	9690	9690	9690	0
58	20240912	175900	186452520	9690	9690	9690	9690	0
59	20240912	175800	186452520	9690	9690	9690	9690	0
60	20240912	175700	186452520	9690	9690	9690	9690	0
61	20240912	175600	186452520	9690	9690	9690	9690	0
62	20240912	175500	186452520	9690	9690	9690	9690	570
63	20240912	175400	186452520	9690	9690	9690	9690	0
64	20240912	175300	186452520	9690	9690	9690	9690	0
65	20240912	175200	186452520	9690	9690	9690	9690	0
66	20240912	175100	186452520	9690	9690	9690	9690	0
67	20240912	175000	186452520	9690	9690	9690	9690	0
68	20240912	174900	186452520	9690	9690	9690	9690	0
69	20240912	174800	186452520	9690	9690	9690	9690	0
70	20240912	174700	186452520	9690	9690	9690	9690	0
71	20240912	174600	186452520	9690	9690	9690	9690	0
72	20240912	174500	186452520	9690	9690	9690	9690	0
73	20240912	174400	186452520	9690	9690	9690	9690	0
74	20240912	174300	186452520	9690	9690	9690	9690	0
75	20240912	174200	186452520	9690	9690	9690	9690	0
76	20240912	174100	186452520	9690	9690	9690	9690	0
77	20240912	174000	186452520	9690	9690	9690	9690	0
78	20240912	173900	186452520	9690	9690	9690	9690	0
79	20240912	173800	186452520	9690	9690	9690	9690	0
80	20240912	173700	186452520	9690	9690	9690	9690	0
81	20240912	173600	186452520	9690	9690	9690	9690	0
82	20240912	173500	186452520	9690	9690	9690	9690	0
83	20240912	173400	186452520	9690	9690	9690	9690	0
84	20240912	173300	186452520	9690	9690	9690	9690	0
85	20240912	173200	186452520	9690	9690	9690	9690	0
86	20240912	173100	186452520	9690	9690	9690	9690	0
87	20240912	173000	186452520	9690	9690	9690	9690	0
88	20240912	172900	186452520	9690	9690	9690	9690	0
89	20240912	172800	186452520	9690	9690	9690	9690	0
90	20240912	172700	186452520	9690	9690	9690	9690	0
91	20240912	172600	186452520	9690	9690	9690	9690	0
92	20240912	172500	186452520	9690	9690	9690	9690	570
93	20240912	172400	186452520	9690	9690	9690	9690	0
94	20240912	172300	186452520	9690	9690	9690	9690	0
95	20240912	172200	186452520	9690	9690	9690	9690	0
96	20240912	172100	186452520	9690	9690	9690	9690	0
97	20240912	172000	186452520	9690	9690	9690	9690	0
98	20240912	171900	186452520	9690	9690	9690	9690	0
99	20240912	171800	186452520	9690	9690	9690	9690	0
100	20240912	171700	186452520	9690	9690	9690	9690	0
101	20240912	171600	186452520	9690	9690	9690	9690	0
102	20240912	171500	186452520	9690	9690	9690	9690	0
103	20240912	171400	186452520	9690	9690	9690	9690	0
104	20240912	171300	186452520	9690	9690	9690	9690	0
105	20240912	171200	186452520	9690	9690	9690	9690	0
106	20240912	171100	186452520	9690	9690	9690	9690	0
107	20240912	171000	186452520	9690	9690	9690	9690	0
108	20240912	170900	186452520	9690	9690	9690	9690	0
109	20240912	170800	186452520	9690	9690	9690	9690	0
110	20240912	170700	186452520	9690	9690	9690	9690	0
111	20240912	170600	186452520	9690	9690	9690	9690	0
112	20240912	170500	186452520	9690	9690	9690	9690	0
113	20240912	170400	186452520	9690	9690	9690	9690	0
114	20240912	170300	186452520	9690	9690	9690	9690	0
115	20240912	170200	186452520	9690	9690	9690	9690	0
116	20240912	170100	186452520	9690	9690	9690	9690	0
117	20240912	170000	186452520	9690	9690	9690	9690	0
118	20240912	165900	186452520	9690	9690	9690	9690	0
119	20240912	165800	186452520	9690	9690	9690	9690	0
120	20240912	165700	186452520	9690	9690	9690	9690	0
121	20240912	165600	186452520	9690	9690	9690	9690	0
122	20240912	165500	186452520	9690	9690	9690	9690	570
123	20240912	165400	186452520	9690	9690	9690	9690	0
124	20240912	165300	186452520	9690	9690	9690	9690	0
125	20240912	165200	186452520	9690	9690	9690	9690	0
126	20240912	165100	186452520	9690	9690	9690	9690	0
127	20240912	165000	186452520	9690	9690	9690	9690	0
128	20240912	164900	186452520	9690	9690	9690	9690	0
129	20240912	164800	186452520	9690	9690	9690	9690	0
130	20240912	164700	186452520	9690	9690	9690	9690	0
131	20240912	164600	186452520	9690	9690	9690	9690	0
132	20240912	164500	186452520	9690	9690	9690	9690	0
133	20240912	164400	186452520	9690	9690	9690	9690	0
134	20240912	164300	186452520	9690	9690	9690	9690	0
135	20240912	164200	186452520	9690	9690	9690	9690	0
136	20240912	164100	186452520	9690	9690	9690	9690	0
137	20240912	164000	186452520	9690	9690	9690	9690	0
138	20240912	163900	186452520	9690	9690	9690	9690	0
139	20240912	163800	186452520	9690	9690	9690	9690	0
140	20240912	163700	186452520	9690	9690	9690	9690	0
141	20240912	163600	186452520	9690	9690	9690	9690	0
142	20240912	163500	186452520	9690	9690	9690	9690	0
143	20240912	163400	186452520	9690	9690	9690	9690	0
144	20240912	163300	186452520	9690	9690	9690	9690	0
145	20240912	163200	186452520	9690	9690	9690	9690	0
146	20240912	163100	186452520	9690	9690	9690	9690	0
147	20240912	163000	186452520	9690	9690	9690	9690	0
148	20240912	162900	186452520	9690	9690	9690	9690	0
149	20240912	162800	186452520	9690	9690	9690	9690	0
150	20240912	162700	186452520	9690	9690	9690	9690	0
151	20240912	162600	186452520	9690	9690	9690	9690	0
152	20240912	162500	186452520	9690	9690	9690	9690	570
153	20240912	162400	186452520	9690	9690	9690	9690	0
154	20240912	162300	186452520	9690	9690	9690	9690	0
155	20240912	162200	186452520	9690	9690	9690	9690	0
156	20240912	162100	186452520	9690	9690	9690	9690	0
157	20240912	162000	186452520	9690	9690	9690	9690	0
158	20240912	161900	186452520	9690	9690	9690	9690	0
159	20240912	161800	186452520	9690	9690	9690	9690	0
160	20240912	161700	186452520	9690	9690	9690	9690	0
161	20240912	161600	186452520	9690	9690	9690	9690	0
162	20240912	161500	186452520	9690	9690	9690	9690	0
163	20240912	161400	186452520	9690	9690	9690	9690	0
164	20240912	161300	186452520	9690	9690	9690	9690	0
165	20240912	161200	186452520	9690	9690	9690	9690	0
166	20240912	161100	186452520	9690	9690	9690	9690	0
167	20240912	161000	186452520	9690	9690	9690	9690	0
168	20240912	160900	186452520	9690	9690	9690	9690	0
169	20240912	160800	186452520	9690	9690	9690	9690	0
170	20240912	160700	186452520	9690	9690	9690	9690	0
171	20240912	160600	186452520	9690	9690	9690	9690	0
172	20240912	160500	186452520	9690	9690	9690	9690	0
173	20240912	160400	186452520	9690	9690	9690	9690	0
174	20240912	160300	186452520	9690	9690	9690	9690	0
175	20240912	160200	186452520	9690	9690	9690	9690	0
176	20240912	160100	186452520	9690	9690	9690	9690	0
177	20240912	160000	186452520	9690	9690	9690	9690	0
178	20240912	155900	186452520	9690	9690	9690	9690	0
179	20240912	155800	186452520	9690	9690	9690	9690	0
180	20240912	155700	186452520	9690	9690	9690	9690	0
181	20240912	155600	186452520	9690	9690	9690	9690	0
182	20240912	155500	186452520	9690	9690	9690	9690	570
183	20240912	155400	186452520	9690	9690	9690	9690	0
184	20240912	155300	186452520	9690	9690	9690	9690	0
185	20240912	155200	186452520	9690	9690	9690	9690	0
186	20240912	155100	186452520	9690	9690	9690	9690	0
187	20240912	155000	186452520	9690	9690	9690	9690	0
188	20240912	154900	186452520	9690	9690	9690	9690	0
189	20240912	154800	186452520	9690	9690	9690	9690	0
190	20240912	154700	186452520	9690	9690	9690	9690	0
191	20240912	154600	186452520	9690	9690	9690	9690	0
192	20240912	154500	186452520	9690	9690	9690	9690	0
193	20240912	154400	186452520	9690	9690	9690	9690	0
194	20240912	154300	186452520	9690	9690	9690	9690	0
195	20240912	154200	186452520	9690	9690	9690	9690	0
196	20240912	154100	186452520	9690	9690	9690	9690	0
197	20240912	154000	186452520	9690	9690	9690	9690	0
198	20240912	153900	186452520	9690	9690	9690	9690	0
199	20240912	153800	186452520	9690	9690	9690	9690	0
200	20240912	153700	186452520	9690	9690	9690	9690	0
201	20240912	153600	186452520	9690	9690	9690	9690	0
202	20240912	153500	186452520	9690	9690	9690	9690	0
203	20240912	153400	186452520	9690	9690	9690	9690	0
204	20240912	153300	186452520	9690	9690	9690	9690	0
205	20240912	153200	186452520	9690	9690	9690	9690	0
206	20240912	153100	186452520	9690	9690	9690	9690	0
207	20240912	153000	186452520	9690	9690	9690	9690	570
208	20240912	152900	180929220	9680	9680	9680	9680	0
209	20240912	152800	180929220	9680	9680	9680	9680	0
210	20240912	152700	180929220	9680	9680	9680	9680	0
211	20240912	152600	180929220	9680	9680	9680	9680	0
212	20240912	152500	180929220	9680	9680	9680	9680	0
213	20240912	152400	180929220	9680	9680	9680	9680	0
214	20240912	152300	180929220	9680	9680	9680	9680	0
215	20240912	152200	180929220	9680	9680	9680	9680	0
216	20240912	152100	180929220	9680	9680	9680	9680	0
217	20240912	152000	180929220	9680	9680	9680	9680	0
218	20240912	151900	180929220	9680	9670	9680	9660	19
219	20240912	151800	180745650	9680	9680	9680	9680	2
220	20240912	151700	180726290	9690	9690	9690	9690	2
221	20240912	151600	180706910	9680	9680	9680	9680	0
222	20240912	151500	180706910	9680	9670	9680	9670	125
223	20240912	151400	179497070	9670	9670	9670	9670	4
224	20240912	151300	179458390	9640	9640	9640	9640	21
225	20240912	151200	179255950	9650	9650	9650	9650	0
226	20240912	151100	179255950	9650	9650	9650	9650	0
227	20240912	151000	179255950	9650	9650	9650	9650	0
228	20240912	150900	179255950	9650	9650	9650	9650	0
229	20240912	150800	179255950	9650	9650	9650	9650	0
230	20240912	150700	179255950	9650	9650	9650	9650	29
231	20240912	150600	178976100	9640	9640	9640	9640	0
232	20240912	150500	178976100	9640	9640	9640	9640	0
233	20240912	150400	178976100	9640	9650	9650	9640	200
234	20240912	150300	177046690	9680	9680	9680	9680	0
235	20240912	150200	177046690	9680	9680	9680	9680	0
236	20240912	150100	177046690	9680	9670	9680	9670	231
237	20240912	150000	174812690	9650	9650	9650	9650	0
238	20240912	145900	174812690	9650	9650	9650	9650	10
239	20240912	145800	174716190	9650	9650	9650	9650	0
240	20240912	145700	174716190	9650	9660	9670	9650	379
241	20240912	145600	171052720	9660	9660	9660	9660	0
242	20240912	145500	171052720	9660	9660	9660	9660	0
243	20240912	145400	171052720	9660	9660	9660	9660	0
244	20240912	145300	171052720	9660	9660	9660	9660	0
245	20240912	145200	171052720	9660	9660	9660	9660	0
246	20240912	145100	171052720	9660	9660	9660	9660	76
247	20240912	145000	170318560	9650	9650	9650	9650	5
248	20240912	144900	170270310	9660	9660	9660	9660	0
249	20240912	144800	170270310	9660	9660	9660	9660	0
250	20240912	144700	170270310	9660	9660	9660	9660	173
251	20240912	144600	168599130	9650	9650	9650	9650	159
252	20240912	144500	167064780	9650	9640	9650	9640	247
253	20240912	144400	164681540	9630	9630	9630	9630	0
254	20240912	144300	164681540	9630	9630	9630	9630	25
255	20240912	144200	164440790	9630	9630	9630	9630	0
256	20240912	144100	164440790	9630	9630	9630	9630	18
257	20240912	144000	164267450	9630	9630	9650	9630	259
258	20240912	143900	161771260	9610	9610	9610	9610	0
259	20240912	143800	161771260	9610	9610	9610	9610	0
260	20240912	143700	161771260	9610	9620	9620	9610	82
261	20240912	143600	160982890	9630	9630	9630	9630	0
262	20240912	143500	160982890	9630	9630	9630	9630	0
263	20240912	143400	160982890	9630	9630	9630	9630	10
264	20240912	143300	160886590	9630	9630	9630	9630	75
265	20240912	143200	160164340	9630	9630	9630	9630	53
266	20240912	143100	159653950	9630	9630	9630	9630	1
267	20240912	143000	159644320	9650	9640	9650	9640	149
268	20240912	142900	158207800	9640	9640	9640	9640	0
269	20240912	142800	158207800	9640	9640	9640	9640	50
270	20240912	142700	157725800	9640	9640	9640	9640	1
271	20240912	142600	157716160	9650	9650	9650	9650	0
272	20240912	142500	157716160	9650	9650	9650	9650	0
273	20240912	142400	157716160	9650	9650	9650	9650	0
274	20240912	142300	157716160	9650	9650	9650	9650	0
275	20240912	142200	157716160	9650	9650	9650	9650	0
276	20240912	142100	157716160	9650	9650	9650	9650	0
277	20240912	142000	157716160	9650	9650	9650	9650	0
278	20240912	141900	157716160	9650	9650	9650	9650	0
279	20240912	141800	157716160	9650	9650	9650	9650	0
280	20240912	141700	157716160	9650	9650	9650	9650	0
281	20240912	141600	157716160	9650	9650	9650	9650	0
282	20240912	141500	157716160	9650	9650	9650	9650	0
283	20240912	141400	157716160	9650	9650	9650	9650	2
284	20240912	141300	157696860	9650	9650	9650	9650	9
285	20240912	141200	157610010	9650	9650	9650	9650	0
286	20240912	141100	157610010	9650	9640	9650	9640	11
287	20240912	141000	157503960	9640	9620	9640	9620	62
288	20240912	140900	156906680	9620	9620	9620	9620	0
289	20240912	140800	156906680	9620	9620	9620	9620	0
290	20240912	140700	156906680	9620	9640	9640	9620	77
291	20240912	140600	156164420	9640	9640	9640	9640	0
292	20240912	140500	156164420	9640	9640	9640	9640	1
293	20240912	140400	156154780	9620	9620	9620	9620	164
294	20240912	140300	154577100	9620	9620	9620	9620	16
295	20240912	140200	154423180	9620	9620	9650	9620	262
296	20240912	140100	151896810	9640	9640	9640	9640	0
297	20240912	140000	151896810	9640	9620	9640	9610	1511
298	20240912	135900	137375540	9640	9630	9640	9630	133
299	20240912	135800	136094420	9650	9650	9650	9650	0
300	20240912	135700	136094420	9650	9650	9650	9650	0
301	20240912	135600	136094420	9650	9650	9650	9650	0
302	20240912	135500	136094420	9650	9650	9650	9650	0
303	20240912	135400	136094420	9650	9640	9650	9640	276
304	20240912	135300	133432700	9640	9640	9640	9640	0
305	20240912	135200	133432700	9640	9640	9640	9640	0
306	20240912	135100	133432700	9640	9640	9640	9640	0
307	20240912	135000	133432700	9640	9640	9640	9640	0
308	20240912	134900	133432700	9640	9640	9640	9640	1
309	20240912	134800	133423060	9640	9640	9650	9630	376
310	20240912	134700	129801050	9650	9650	9650	9650	0
311	20240912	134600	129801050	9650	9650	9650	9650	0
312	20240912	134500	129801050	9650	9650	9650	9650	0
313	20240912	134400	129801050	9650	9650	9650	9650	5
314	20240912	134300	129752800	9650	9650	9650	9650	0
315	20240912	134200	129752800	9650	9650	9650	9650	0
316	20240912	134100	129752800	9650	9650	9650	9650	0
317	20240912	134000	129752800	9650	9650	9650	9650	0
318	20240912	133900	129752800	9650	9650	9650	9650	10
319	20240912	133800	129656300	9650	9650	9650	9650	29
320	20240912	133700	129376450	9660	9660	9660	9660	0
321	20240912	133600	129376450	9660	9660	9660	9660	0
322	20240912	133500	129376450	9660	9660	9660	9660	0
323	20240912	133400	129376450	9660	9660	9660	9660	0
324	20240912	133300	129376450	9660	9660	9660	9660	0
325	20240912	133200	129376450	9660	9660	9660	9660	0
326	20240912	133100	129376450	9660	9660	9660	9660	0
327	20240912	133000	129376450	9660	9660	9660	9660	0
328	20240912	132900	129376450	9660	9660	9660	9660	0
329	20240912	132800	129376450	9660	9660	9660	9660	0
330	20240912	132700	129376450	9660	9660	9660	9660	3
331	20240912	132600	129347470	9660	9660	9660	9660	3
332	20240912	132500	129318490	9670	9660	9670	9660	22
333	20240912	132400	129105950	9660	9660	9660	9660	0
334	20240912	132300	129105950	9660	9660	9660	9660	0
335	20240912	132200	129105950	9660	9660	9660	9660	0
336	20240912	132100	129105950	9660	9660	9660	9660	0
337	20240912	132000	129105950	9660	9660	9660	9660	0
338	20240912	131900	129105950	9660	9660	9660	9660	15
339	20240912	131800	128961050	9660	9660	9660	9660	0
340	20240912	131700	128961050	9660	9660	9660	9660	35
341	20240912	131600	128622950	9640	9640	9640	9640	2
342	20240912	131500	128603670	9630	9630	9630	9630	0
343	20240912	131400	128603670	9630	9630	9630	9630	0
344	20240912	131300	128603670	9630	9630	9630	9630	250
345	20240912	131200	126196170	9640	9640	9640	9640	0
346	20240912	131100	126196170	9640	9640	9640	9640	10
347	20240912	131000	126099770	9640	9640	9640	9640	0
348	20240912	130900	126099770	9640	9640	9640	9640	50
349	20240912	130800	125617770	9660	9660	9660	9660	0
350	20240912	130700	125617770	9660	9660	9660	9660	11
351	20240912	130600	125511510	9660	9660	9660	9660	0
352	20240912	130500	125511510	9660	9660	9660	9660	0
353	20240912	130400	125511510	9660	9660	9660	9660	6
354	20240912	130300	125453550	9660	9660	9660	9660	0
355	20240912	130200	125453550	9660	9660	9660	9660	0
356	20240912	130100	125453550	9660	9660	9660	9660	0
357	20240912	130000	125453550	9660	9660	9660	9660	0
358	20240912	125900	125453550	9660	9640	9660	9640	156
359	20240912	125800	123948300	9630	9630	9630	9630	0
360	20240912	125700	123948300	9630	9630	9630	9630	127
361	20240912	125600	122725290	9630	9630	9630	9630	0
362	20240912	125500	122725290	9630	9630	9630	9630	0
363	20240912	125400	122725290	9630	9630	9630	9630	0
364	20240912	125300	122725290	9630	9630	9630	9630	0
365	20240912	125200	122725290	9630	9630	9630	9630	0
366	20240912	125100	122725290	9630	9630	9630	9630	0
367	20240912	125000	122725290	9630	9630	9630	9630	0
368	20240912	124900	122725290	9630	9630	9630	9630	0
369	20240912	124800	122725290	9630	9610	9630	9610	50
370	20240912	124700	122244060	9610	9610	9610	9610	0
371	20240912	124600	122244060	9610	9610	9610	9610	1
372	20240912	124500	122234450	9610	9610	9610	9610	0
373	20240912	124400	122234450	9610	9610	9610	9610	1
374	20240912	124300	122224840	9620	9620	9620	9620	0
375	20240912	124200	122224840	9620	9620	9620	9620	145
376	20240912	124100	120829940	9630	9630	9630	9630	40
377	20240912	124000	120444740	9630	9630	9630	9630	0
378	20240912	123900	120444740	9630	9630	9630	9630	0
379	20240912	123800	120444740	9630	9630	9630	9630	0
380	20240912	123700	120444740	9630	9630	9630	9630	0
381	20240912	123600	120444740	9630	9620	9630	9620	175
382	20240912	123500	118761040	9620	9620	9620	9620	0
383	20240912	123400	118761040	9620	9620	9620	9620	0
384	20240912	123300	118761040	9620	9620	9620	9620	0
385	20240912	123200	118761040	9620	9620	9620	9620	2
386	20240912	123100	118741800	9620	9620	9620	9620	2
387	20240912	123000	118722560	9610	9620	9620	9610	2
388	20240912	122900	118703330	9600	9600	9600	9600	1
389	20240912	122800	118693730	9600	9600	9600	9600	2
390	20240912	122700	118674530	9600	9620	9620	9600	103
391	20240912	122600	117685710	9620	9620	9620	9620	5
392	20240912	122500	117637610	9620	9620	9620	9620	1
393	20240912	122400	117627990	9620	9620	9620	9620	0
394	20240912	122300	117627990	9620	9620	9650	9620	201
395	20240912	122200	115688400	9650	9620	9650	9620	50
396	20240912	122100	115206130	9610	9610	9610	9610	0
397	20240912	122000	115206130	9610	9610	9610	9610	0
398	20240912	121900	115206130	9610	9610	9610	9610	0
399	20240912	121800	115206130	9610	9610	9610	9610	0
400	20240912	121700	115206130	9610	9600	9610	9600	5
401	20240912	121600	115158090	9600	9600	9600	9600	1
402	20240912	121500	115148490	9600	9590	9630	9590	2779
403	20240912	121400	88474210	9580	9580	9580	9580	0
404	20240912	121300	88474210	9580	9580	9580	9580	0
405	20240912	121200	88474210	9580	9580	9580	9580	0
406	20240912	121100	88474210	9580	9580	9580	9580	0
407	20240912	121000	88474210	9580	9580	9580	9580	268
408	20240912	120900	85906770	9580	9580	9580	9580	0
409	20240912	120800	85906770	9580	9580	9580	9580	0
410	20240912	120700	85906770	9580	9580	9580	9580	0
411	20240912	120600	85906770	9580	9580	9580	9580	0
412	20240912	120500	85906770	9580	9580	9580	9580	0
413	20240912	120400	85906770	9580	9580	9580	9580	0
414	20240912	120300	85906770	9580	9580	9580	9580	50
415	20240912	120200	85427770	9570	9570	9570	9570	0
416	20240912	120100	85427770	9570	9570	9570	9570	0
417	20240912	120000	85427770	9570	9570	9570	9570	0
418	20240912	115900	85427770	9570	9570	9570	9570	0
419	20240912	115800	85427770	9570	9570	9570	9570	0
420	20240912	115700	85427770	9570	9570	9570	9570	0
421	20240912	115600	85427770	9570	9570	9570	9570	0
422	20240912	115500	85427770	9570	9570	9570	9570	0
423	20240912	115400	85427770	9570	9570	9570	9570	0
424	20240912	115300	85427770	9570	9570	9570	9570	0
425	20240912	115200	85427770	9570	9570	9570	9570	0
426	20240912	115100	85427770	9570	9570	9570	9570	0
427	20240912	115000	85427770	9570	9570	9570	9570	0
428	20240912	114900	85427770	9570	9570	9570	9570	5
429	20240912	114800	85379920	9580	9580	9580	9580	10
430	20240912	114700	85284120	9580	9580	9580	9580	50
431	20240912	114600	84805120	9580	9580	9580	9580	0
432	20240912	114500	84805120	9580	9580	9580	9580	0
433	20240912	114400	84805120	9580	9580	9580	9580	5
434	20240912	114300	84757220	9570	9570	9570	9570	0
435	20240912	114200	84757220	9570	9570	9570	9570	0
436	20240912	114100	84757220	9570	9570	9570	9570	0
437	20240912	114000	84757220	9570	9570	9570	9570	0
438	20240912	113900	84757220	9570	9570	9570	9570	0
439	20240912	113800	84757220	9570	9570	9570	9570	1
440	20240912	113700	84747650	9580	9580	9580	9580	20
441	20240912	113600	84556050	9570	9570	9570	9570	0
442	20240912	113500	84556050	9570	9570	9570	9570	10
443	20240912	113400	84460350	9580	9580	9580	9580	0
444	20240912	113300	84460350	9580	9580	9580	9580	10
445	20240912	113200	84364550	9570	9570	9570	9570	0
446	20240912	113100	84364550	9570	9570	9570	9570	0
447	20240912	113000	84364550	9570	9570	9570	9570	0
448	20240912	112900	84364550	9570	9570	9570	9570	0
449	20240912	112800	84364550	9570	9570	9570	9570	0
450	20240912	112700	84364550	9570	9570	9570	9570	0
451	20240912	112600	84364550	9570	9570	9570	9570	0
452	20240912	112500	84364550	9570	9570	9570	9570	0
453	20240912	112400	84364550	9570	9570	9570	9570	0
454	20240912	112300	84364550	9570	9570	9570	9570	0
455	20240912	112200	84364550	9570	9570	9570	9570	0
456	20240912	112100	84364550	9570	9570	9570	9570	0
457	20240912	112000	84364550	9570	9570	9570	9570	0
458	20240912	111900	84364550	9570	9570	9570	9570	197
459	20240912	111800	82479260	9570	9570	9570	9570	0
460	20240912	111700	82479260	9570	9570	9570	9570	46
461	20240912	111600	82039040	9570	9580	9580	9570	88
462	20240912	111500	81196860	9590	9590	9590	9590	0
463	20240912	111400	81196860	9590	9590	9590	9590	0
464	20240912	111300	81196860	9590	9590	9590	9590	0
465	20240912	111200	81196860	9590	9590	9590	9590	0
466	20240912	111100	81196860	9590	9590	9590	9590	0
467	20240912	111000	81196860	9590	9590	9590	9590	0
468	20240912	110900	81196860	9590	9590	9590	9590	0
469	20240912	110800	81196860	9590	9590	9590	9590	0
470	20240912	110700	81196860	9590	9590	9590	9590	42
471	20240912	110600	80794080	9590	9600	9600	9590	34
472	20240912	110500	80467960	9610	9610	9610	9610	0
473	20240912	110400	80467960	9610	9610	9610	9610	0
474	20240912	110300	80467960	9610	9610	9610	9610	0
475	20240912	110200	80467960	9610	9610	9610	9610	0
476	20240912	110100	80467960	9610	9610	9610	9610	0
477	20240912	110000	80467960	9610	9610	9610	9610	0
478	20240912	105900	80467960	9610	9610	9610	9610	12
479	20240912	105800	80352640	9610	9610	9610	9610	0
480	20240912	105700	80352640	9610	9610	9610	9610	7
481	20240912	105600	80285370	9610	9610	9610	9610	0
482	20240912	105500	80285370	9610	9610	9610	9610	0
483	20240912	105400	80285370	9610	9610	9610	9610	76
484	20240912	105300	79555010	9610	9610	9610	9610	40
485	20240912	105200	79170610	9610	9610	9610	9610	0
486	20240912	105100	79170610	9610	9610	9610	9610	0
487	20240912	105000	79170610	9610	9610	9610	9610	0
488	20240912	104900	79170610	9610	9610	9610	9610	0
489	20240912	104800	79170610	9610	9610	9610	9610	0
490	20240912	104700	79170610	9610	9610	9610	9610	0
491	20240912	104600	79170610	9610	9610	9610	9610	0
492	20240912	104500	79170610	9610	9610	9610	9610	0
493	20240912	104400	79170610	9610	9610	9610	9610	7
494	20240912	104300	79103340	9590	9590	9590	9590	0
495	20240912	104200	79103340	9590	9590	9590	9590	0
496	20240912	104100	79103340	9590	9590	9590	9590	0
497	20240912	104000	79103340	9590	9590	9590	9590	0
498	20240912	103900	79103340	9590	9590	9590	9590	0
499	20240912	103800	79103340	9590	9590	9590	9590	0
500	20240912	103700	79103340	9590	9590	9590	9590	0
501	20240912	103600	79103340	9590	9600	9600	9590	52
502	20240912	103500	78604610	9590	9590	9590	9590	0
503	20240912	103400	78604610	9590	9590	9590	9590	0
504	20240912	103300	78604610	9590	9590	9590	9590	0
505	20240912	103200	78604610	9590	9590	9590	9590	0
506	20240912	103100	78604610	9590	9590	9590	9590	0
507	20240912	103000	78604610	9590	9590	9590	9590	0
508	20240912	102900	78604610	9590	9620	9620	9590	112
509	20240912	102800	77529500	9620	9620	9620	9620	0
510	20240912	102700	77529500	9620	9620	9620	9620	0
511	20240912	102600	77529500	9620	9620	9620	9620	0
512	20240912	102500	77529500	9620	9620	9620	9620	0
513	20240912	102400	77529500	9620	9620	9620	9620	0
514	20240912	102300	77529500	9620	9620	9620	9620	0
515	20240912	102200	77529500	9620	9620	9620	9620	0
516	20240912	102100	77529500	9620	9620	9620	9620	0
517	20240912	102000	77529500	9620	9620	9620	9620	0
518	20240912	101900	77529500	9620	9620	9620	9620	0
519	20240912	101800	77529500	9620	9620	9620	9620	0
520	20240912	101700	77529500	9620	9620	9620	9620	1
521	20240912	101600	77519880	9610	9610	9610	9610	0
522	20240912	101500	77519880	9610	9610	9610	9610	0
523	20240912	101400	77519880	9610	9610	9610	9610	0
524	20240912	101300	77519880	9610	9610	9610	9610	85
525	20240912	101200	76703030	9630	9630	9630	9630	0
526	20240912	101100	76703030	9630	9630	9630	9630	0
527	20240912	101000	76703030	9630	9630	9630	9630	0
528	20240912	100900	76703030	9630	9630	9630	9630	2
529	20240912	100800	76683770	9630	9630	9630	9630	2
530	20240912	100700	76664510	9630	9630	9630	9630	0
531	20240912	100600	76664510	9630	9630	9630	9630	1
532	20240912	100500	76654880	9630	9630	9630	9630	0
533	20240912	100400	76654880	9630	9630	9630	9630	1
534	20240912	100300	76645250	9610	9610	9610	9610	0
535	20240912	100200	76645250	9610	9620	9620	9610	315
536	20240912	100100	73617460	9620	9620	9620	9620	0
537	20240912	100000	73617460	9620	9620	9620	9620	0
538	20240912	095900	73617460	9620	9620	9620	9620	139
539	20240912	095800	72280280	9620	9600	9620	9600	861
540	20240912	095700	64007220	9600	9630	9630	9600	1843
541	20240912	095600	46295240	9640	9640	9640	9640	0
542	20240912	095500	46295240	9640	9640	9640	9640	0
543	20240912	095400	46295240	9640	9640	9640	9640	0
544	20240912	095300	46295240	9640	9640	9640	9640	0
545	20240912	095200	46295240	9640	9640	9640	9640	0
546	20240912	095100	46295240	9640	9640	9640	9640	1
547	20240912	095000	46285600	9640	9640	9640	9640	1
548	20240912	094900	46275960	9640	9640	9640	9640	2
549	20240912	094800	46256680	9630	9650	9650	9630	400
550	20240912	094700	42400380	9660	9660	9660	9660	0
551	20240912	094600	42400380	9660	9660	9660	9660	0
552	20240912	094500	42400380	9660	9660	9660	9660	111
553	20240912	094400	41328120	9680	9680	9680	9680	0
554	20240912	094300	41328120	9680	9680	9680	9680	0
555	20240912	094200	41328120	9680	9680	9680	9680	0
556	20240912	094100	41328120	9680	9680	9680	9680	66
557	20240912	094000	40689240	9700	9700	9700	9700	2
558	20240912	093900	40669840	9680	9700	9700	9680	11
559	20240912	093800	40563340	9680	9680	9700	9680	32
560	20240912	093700	40253540	9680	9680	9680	9680	0
561	20240912	093600	40253540	9680	9680	9680	9680	0
562	20240912	093500	40253540	9680	9680	9680	9680	0
563	20240912	093400	40253540	9680	9680	9680	9680	30
564	20240912	093300	39963140	9720	9720	9720	9720	0
565	20240912	093200	39963140	9720	9700	9720	9700	100
566	20240912	093100	38991290	9680	9680	9680	9680	5
567	20240912	093000	38942890	9700	9680	9700	9680	2
568	20240912	092900	38923510	9680	9670	9680	9670	2
569	20240912	092800	38904160	9710	9650	9710	9650	40
570	20240912	092700	38516080	9660	9680	9680	9660	210
571	20240912	092600	36487360	9710	9710	9710	9710	0
572	20240912	092500	36487360	9710	9710	9710	9710	5
573	20240912	092400	36438810	9660	9660	9660	9660	0
574	20240912	092300	36438810	9660	9660	9660	9660	0
575	20240912	092200	36438810	9660	9660	9660	9660	100
576	20240912	092100	35472810	9670	9670	9670	9670	40
577	20240912	092000	35086010	9670	9670	9670	9670	60
578	20240912	091900	34505810	9680	9680	9680	9680	15
579	20240912	091800	34360610	9680	9650	9720	9650	190
580	20240912	091700	32523450	9690	9720	9720	9690	111
581	20240912	091600	31447830	9750	9740	9750	9740	100
582	20240912	091500	30472850	9740	9730	9740	9730	39
583	20240912	091400	30093110	9720	9690	9720	9690	1181
584	20240912	091300	18636540	9690	9690	9690	9690	0
585	20240912	091200	18636540	9690	9690	9690	9690	0
586	20240912	091100	18636540	9690	9680	9690	9680	579
587	20240912	091000	13028390	9680	9640	9680	9640	400
588	20240912	090900	9169610	9640	9640	9640	9640	0
589	20240912	090800	9169610	9640	9640	9640	9640	0
590	20240912	090700	9169610	9640	9630	9640	9630	226
591	20240912	090600	6993160	9630	9570	9630	9570	113
592	20240912	090500	5911570	9560	9620	9620	9560	112
593	20240912	090400	4840130	9630	9630	9630	9630	151
594	20240912	090300	3386000	9630	9630	9630	9630	1
595	20240912	090200	3376370	9630	9630	9630	9630	0
596	20240912	090100	3376370	9630	9630	9630	9630	0
597	20240912	090000	3376370	9630	9530	9630	9530	353