KissMeData/065510/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194000	312593990	9600	9600	9600	9600	154
3	20240906	193900	312593990	9600	9600	9600	9600	0
4	20240906	193800	312593990	9600	9600	9600	9600	0
5	20240906	193700	312593990	9600	9600	9600	9600	0
6	20240906	193600	312593990	9600	9600	9600	9600	0
7	20240906	193500	312593990	9600	9600	9600	9600	0
8	20240906	193400	312593990	9600	9600	9600	9600	0
9	20240906	193300	312593990	9600	9600	9600	9600	0
10	20240906	193200	312593990	9600	9600	9600	9600	0
11	20240906	193100	312593990	9600	9600	9600	9600	0
12	20240906	193000	312593990	9600	9600	9600	9600	0
13	20240906	192900	312593990	9600	9600	9600	9600	0
14	20240906	192800	312593990	9600	9600	9600	9600	0
15	20240906	192700	312593990	9600	9600	9600	9600	0
16	20240906	192600	312593990	9600	9600	9600	9600	0
17	20240906	192500	312593990	9600	9600	9600	9600	0
18	20240906	192400	312593990	9600	9600	9600	9600	0
19	20240906	192300	312593990	9600	9600	9600	9600	0
20	20240906	192200	312593990	9600	9600	9600	9600	0
21	20240906	192100	312593990	9600	9600	9600	9600	0
22	20240906	192000	312593990	9600	9600	9600	9600	0
23	20240906	191900	312593990	9600	9600	9600	9600	0
24	20240906	191800	312593990	9600	9600	9600	9600	0
25	20240906	191700	312593990	9600	9600	9600	9600	0
26	20240906	191600	312593990	9600	9600	9600	9600	0
27	20240906	191500	312593990	9600	9600	9600	9600	0
28	20240906	191400	312593990	9600	9600	9600	9600	0
29	20240906	191300	312593990	9600	9600	9600	9600	0
30	20240906	191200	312593990	9600	9600	9600	9600	0
31	20240906	191100	312593990	9600	9600	9600	9600	0
32	20240906	191000	312593990	9600	9600	9600	9600	154
33	20240906	190900	312593990	9600	9600	9600	9600	0
34	20240906	190800	312593990	9600	9600	9600	9600	0
35	20240906	190700	312593990	9600	9600	9600	9600	0
36	20240906	190600	312593990	9600	9600	9600	9600	0
37	20240906	190500	312593990	9600	9600	9600	9600	0
38	20240906	190400	312593990	9600	9600	9600	9600	0
39	20240906	190300	312593990	9600	9600	9600	9600	0
40	20240906	190200	312593990	9600	9600	9600	9600	0
41	20240906	190100	312593990	9600	9600	9600	9600	0
42	20240906	190000	312593990	9600	9600	9600	9600	0
43	20240906	185900	312593990	9600	9600	9600	9600	0
44	20240906	185800	312593990	9600	9600	9600	9600	0
45	20240906	185700	312593990	9600	9600	9600	9600	0
46	20240906	185600	312593990	9600	9600	9600	9600	0
47	20240906	185500	312593990	9600	9600	9600	9600	0
48	20240906	185400	312593990	9600	9600	9600	9600	0
49	20240906	185300	312593990	9600	9600	9600	9600	0
50	20240906	185200	312593990	9600	9600	9600	9600	0
51	20240906	185100	312593990	9600	9600	9600	9600	0
52	20240906	185000	312593990	9600	9600	9600	9600	0
53	20240906	184900	312593990	9600	9600	9600	9600	0
54	20240906	184800	312593990	9600	9600	9600	9600	0
55	20240906	184700	312593990	9600	9600	9600	9600	0
56	20240906	184600	312593990	9600	9600	9600	9600	0
57	20240906	184500	312593990	9600	9600	9600	9600	0
58	20240906	184400	312593990	9600	9600	9600	9600	0
59	20240906	184300	312593990	9600	9600	9600	9600	0
60	20240906	184200	312593990	9600	9600	9600	9600	0
61	20240906	184100	312593990	9600	9600	9600	9600	0
62	20240906	184000	312593990	9600	9600	9600	9600	154
63	20240906	183900	312593990	9600	9600	9600	9600	0
64	20240906	183800	312593990	9600	9600	9600	9600	0
65	20240906	183700	312593990	9600	9600	9600	9600	0
66	20240906	183600	312593990	9600	9600	9600	9600	0
67	20240906	183500	312593990	9600	9600	9600	9600	0
68	20240906	183400	312593990	9600	9600	9600	9600	0
69	20240906	183300	312593990	9600	9600	9600	9600	0
70	20240906	183200	312593990	9600	9600	9600	9600	0
71	20240906	183100	312593990	9600	9600	9600	9600	0
72	20240906	183000	312593990	9600	9600	9600	9600	0
73	20240906	182900	312593990	9600	9600	9600	9600	0
74	20240906	182800	312593990	9600	9600	9600	9600	0
75	20240906	182700	312593990	9600	9600	9600	9600	0
76	20240906	182600	312593990	9600	9600	9600	9600	0
77	20240906	182500	312593990	9600	9600	9600	9600	0
78	20240906	182400	312593990	9600	9600	9600	9600	0
79	20240906	182300	312593990	9600	9600	9600	9600	0
80	20240906	182200	312593990	9600	9600	9600	9600	0
81	20240906	182100	312593990	9600	9600	9600	9600	0
82	20240906	182000	312593990	9600	9600	9600	9600	0
83	20240906	181900	312593990	9600	9600	9600	9600	0
84	20240906	181800	312593990	9600	9600	9600	9600	0
85	20240906	181700	312593990	9600	9600	9600	9600	0
86	20240906	181600	312593990	9600	9600	9600	9600	0
87	20240906	181500	312593990	9600	9600	9600	9600	0
88	20240906	181400	312593990	9600	9600	9600	9600	0
89	20240906	181300	312593990	9600	9600	9600	9600	0
90	20240906	181200	312593990	9600	9600	9600	9600	0
91	20240906	181100	312593990	9600	9600	9600	9600	0
92	20240906	181000	312593990	9600	9600	9600	9600	154
93	20240906	180900	312593990	9600	9600	9600	9600	0
94	20240906	180800	312593990	9600	9600	9600	9600	0
95	20240906	180700	312593990	9600	9600	9600	9600	0
96	20240906	180600	312593990	9600	9600	9600	9600	0
97	20240906	180500	312593990	9600	9600	9600	9600	0
98	20240906	180400	312593990	9600	9600	9600	9600	0
99	20240906	180300	312593990	9600	9600	9600	9600	0
100	20240906	180200	312593990	9600	9600	9600	9600	0
101	20240906	180100	312593990	9600	9600	9600	9600	0
102	20240906	180000	312593990	9600	9600	9600	9600	0
103	20240906	175900	312593990	9600	9600	9600	9600	0
104	20240906	175800	312593990	9600	9600	9600	9600	0
105	20240906	175700	312593990	9600	9600	9600	9600	0
106	20240906	175600	312593990	9600	9600	9600	9600	0
107	20240906	175500	312593990	9600	9600	9600	9600	0
108	20240906	175400	312593990	9600	9600	9600	9600	0
109	20240906	175300	312593990	9600	9600	9600	9600	0
110	20240906	175200	312593990	9600	9600	9600	9600	0
111	20240906	175100	312593990	9600	9600	9600	9600	0
112	20240906	175000	312593990	9600	9600	9600	9600	0
113	20240906	174900	312593990	9600	9600	9600	9600	0
114	20240906	174800	312593990	9600	9600	9600	9600	0
115	20240906	174700	312593990	9600	9600	9600	9600	0
116	20240906	174600	312593990	9600	9600	9600	9600	0
117	20240906	174500	312593990	9600	9600	9600	9600	0
118	20240906	174400	312593990	9600	9600	9600	9600	0
119	20240906	174300	312593990	9600	9600	9600	9600	0
120	20240906	174200	312593990	9600	9600	9600	9600	0
121	20240906	174100	312593990	9600	9600	9600	9600	0
122	20240906	174000	312593990	9600	9600	9600	9600	154
123	20240906	173900	312593990	9600	9600	9600	9600	0
124	20240906	173800	312593990	9600	9600	9600	9600	0
125	20240906	173700	312593990	9600	9600	9600	9600	0
126	20240906	173600	312593990	9600	9600	9600	9600	0
127	20240906	173500	312593990	9600	9600	9600	9600	0
128	20240906	173400	312593990	9600	9600	9600	9600	0
129	20240906	173300	312593990	9600	9600	9600	9600	0
130	20240906	173200	312593990	9600	9600	9600	9600	0
131	20240906	173100	312593990	9600	9600	9600	9600	0
132	20240906	173000	312593990	9600	9600	9600	9600	0
133	20240906	172900	312593990	9600	9600	9600	9600	0
134	20240906	172800	312593990	9600	9600	9600	9600	0
135	20240906	172700	312593990	9600	9600	9600	9600	0
136	20240906	172600	312593990	9600	9600	9600	9600	0
137	20240906	172500	312593990	9600	9600	9600	9600	0
138	20240906	172400	312593990	9600	9600	9600	9600	0
139	20240906	172300	312593990	9600	9600	9600	9600	0
140	20240906	172200	312593990	9600	9600	9600	9600	0
141	20240906	172100	312593990	9600	9600	9600	9600	0
142	20240906	172000	312593990	9600	9600	9600	9600	0
143	20240906	171900	312593990	9600	9600	9600	9600	0
144	20240906	171800	312593990	9600	9600	9600	9600	0
145	20240906	171700	312593990	9600	9600	9600	9600	0
146	20240906	171600	312593990	9600	9600	9600	9600	0
147	20240906	171500	312593990	9600	9600	9600	9600	0
148	20240906	171400	312593990	9600	9600	9600	9600	0
149	20240906	171300	312593990	9600	9600	9600	9600	0
150	20240906	171200	312593990	9600	9600	9600	9600	0
151	20240906	171100	312593990	9600	9600	9600	9600	0
152	20240906	171000	312593990	9600	9600	9600	9600	154
153	20240906	170900	312593990	9600	9600	9600	9600	0
154	20240906	170800	312593990	9600	9600	9600	9600	0
155	20240906	170700	312593990	9600	9600	9600	9600	0
156	20240906	170600	312593990	9600	9600	9600	9600	0
157	20240906	170500	312593990	9600	9600	9600	9600	0
158	20240906	170400	312593990	9600	9600	9600	9600	0
159	20240906	170300	312593990	9600	9600	9600	9600	0
160	20240906	170200	312593990	9600	9600	9600	9600	0
161	20240906	170100	312593990	9600	9600	9600	9600	0
162	20240906	170000	312593990	9600	9600	9600	9600	0
163	20240906	165900	312593990	9600	9600	9600	9600	0
164	20240906	165800	312593990	9600	9600	9600	9600	0
165	20240906	165700	312593990	9600	9600	9600	9600	0
166	20240906	165600	312593990	9600	9600	9600	9600	0
167	20240906	165500	312593990	9600	9600	9600	9600	0
168	20240906	165400	312593990	9600	9600	9600	9600	0
169	20240906	165300	312593990	9600	9600	9600	9600	0
170	20240906	165200	312593990	9600	9600	9600	9600	0
171	20240906	165100	312593990	9600	9600	9600	9600	0
172	20240906	165000	312593990	9600	9600	9600	9600	0
173	20240906	164900	312593990	9600	9600	9600	9600	0
174	20240906	164800	312593990	9600	9600	9600	9600	0
175	20240906	164700	312593990	9600	9600	9600	9600	0
176	20240906	164600	312593990	9600	9600	9600	9600	0
177	20240906	164500	312593990	9600	9600	9600	9600	0
178	20240906	164400	312593990	9600	9600	9600	9600	0
179	20240906	164300	312593990	9600	9600	9600	9600	0
180	20240906	164200	312593990	9600	9600	9600	9600	0
181	20240906	164100	312593990	9600	9600	9600	9600	0
182	20240906	164000	312593990	9600	9600	9600	9600	154
183	20240906	163900	312593990	9600	9600	9600	9600	0
184	20240906	163800	312593990	9600	9600	9600	9600	0
185	20240906	163700	312593990	9600	9600	9600	9600	0
186	20240906	163600	312593990	9600	9600	9600	9600	0
187	20240906	163500	312593990	9600	9600	9600	9600	0
188	20240906	163400	312593990	9600	9600	9600	9600	0
189	20240906	163300	312593990	9600	9600	9600	9600	0
190	20240906	163200	312593990	9600	9600	9600	9600	0
191	20240906	163100	312593990	9600	9600	9600	9600	0
192	20240906	163000	312593990	9600	9600	9600	9600	0
193	20240906	162900	312593990	9600	9600	9600	9600	0
194	20240906	162800	312593990	9600	9600	9600	9600	0
195	20240906	162700	312593990	9600	9600	9600	9600	0
196	20240906	162600	312593990	9600	9600	9600	9600	0
197	20240906	162500	312593990	9600	9600	9600	9600	0
198	20240906	162400	312593990	9600	9600	9600	9600	0
199	20240906	162300	312593990	9600	9600	9600	9600	0
200	20240906	162200	312593990	9600	9600	9600	9600	0
201	20240906	162100	312593990	9600	9600	9600	9600	0
202	20240906	162000	312593990	9600	9600	9600	9600	0
203	20240906	161900	312593990	9600	9600	9600	9600	0
204	20240906	161800	312593990	9600	9600	9600	9600	0
205	20240906	161700	312593990	9600	9600	9600	9600	0
206	20240906	161600	312593990	9600	9600	9600	9600	0
207	20240906	161500	312593990	9600	9600	9600	9600	0
208	20240906	161400	312593990	9600	9600	9600	9600	0
209	20240906	161300	312593990	9600	9600	9600	9600	0
210	20240906	161200	312593990	9600	9600	9600	9600	0
211	20240906	161100	312593990	9600	9600	9600	9600	0
212	20240906	161000	312593990	9600	9600	9600	9600	154
213	20240906	160900	312593990	9600	9600	9600	9600	0
214	20240906	160800	312593990	9600	9600	9600	9600	0
215	20240906	160700	312593990	9600	9600	9600	9600	0
216	20240906	160600	312593990	9600	9600	9600	9600	0
217	20240906	160500	312593990	9600	9600	9600	9600	0
218	20240906	160400	312593990	9600	9600	9600	9600	0
219	20240906	160300	312593990	9600	9600	9600	9600	0
220	20240906	160200	312593990	9600	9600	9600	9600	0
221	20240906	160100	312593990	9600	9600	9600	9600	0
222	20240906	160000	312593990	9600	9600	9600	9600	0
223	20240906	155900	312593990	9600	9600	9600	9600	0
224	20240906	155800	312593990	9600	9600	9600	9600	0
225	20240906	155700	312593990	9600	9600	9600	9600	0
226	20240906	155600	312593990	9600	9600	9600	9600	0
227	20240906	155500	312593990	9600	9600	9600	9600	0
228	20240906	155400	312593990	9600	9600	9600	9600	0
229	20240906	155300	312593990	9600	9600	9600	9600	0
230	20240906	155200	312593990	9600	9600	9600	9600	0
231	20240906	155100	312593990	9600	9600	9600	9600	0
232	20240906	155000	312593990	9600	9600	9600	9600	0
233	20240906	154900	312593990	9600	9600	9600	9600	0
234	20240906	154800	312593990	9600	9600	9600	9600	0
235	20240906	154700	312593990	9600	9600	9600	9600	0
236	20240906	154600	312593990	9600	9600	9600	9600	0
237	20240906	154500	312593990	9600	9600	9600	9600	0
238	20240906	154400	312593990	9600	9600	9600	9600	0
239	20240906	154300	312593990	9600	9600	9600	9600	0
240	20240906	154200	312593990	9600	9600	9600	9600	0
241	20240906	154100	312593990	9600	9600	9600	9600	0
242	20240906	154000	312593990	9600	9600	9600	9600	154
243	20240906	153900	312593990	9600	9600	9600	9600	0
244	20240906	153800	312593990	9600	9600	9600	9600	0
245	20240906	153700	312593990	9600	9600	9600	9600	0
246	20240906	153600	312593990	9600	9600	9600	9600	0
247	20240906	153500	312593990	9600	9600	9600	9600	0
248	20240906	153400	312593990	9600	9600	9600	9600	0
249	20240906	153300	312593990	9600	9600	9600	9600	0
250	20240906	153200	312593990	9600	9600	9600	9600	0
251	20240906	153100	312593990	9600	9600	9600	9600	0
252	20240906	153000	312593990	9600	9600	9600	9600	154
253	20240906	152900	311115590	9600	9600	9600	9600	0
254	20240906	152800	311115590	9600	9600	9600	9600	0
255	20240906	152700	311115590	9600	9600	9600	9600	0
256	20240906	152600	311115590	9600	9600	9600	9600	0
257	20240906	152500	311115590	9600	9600	9600	9600	0
258	20240906	152400	311115590	9600	9600	9600	9600	0
259	20240906	152300	311115590	9600	9600	9600	9600	0
260	20240906	152200	311115590	9600	9600	9600	9600	0
261	20240906	152100	311115590	9600	9600	9600	9600	0
262	20240906	152000	311115590	9600	9600	9600	9600	0
263	20240906	151900	311115590	9600	9600	9610	9600	20
264	20240906	151800	310923480	9620	9580	9620	9580	39
265	20240906	151700	310549790	9610	9590	9610	9570	239
266	20240906	151600	308260500	9600	9600	9600	9600	4
267	20240906	151500	308222100	9610	9600	9610	9590	310
268	20240906	151400	305249050	9600	9600	9610	9600	22
269	20240906	151300	305037730	9590	9600	9600	9590	101
270	20240906	151200	304069130	9600	9600	9610	9590	138
271	20240906	151100	302745170	9600	9600	9600	9590	117
272	20240906	151000	301622990	9600	9600	9600	9590	12
273	20240906	150900	301507820	9590	9580	9590	9580	7
274	20240906	150800	301440710	9590	9590	9590	9590	20
275	20240906	150700	301248910	9610	9590	9610	9570	546
276	20240906	150600	296018490	9590	9600	9600	9590	9
277	20240906	150500	295932120	9610	9610	9610	9600	7
278	20240906	150400	295864870	9600	9610	9610	9600	40
279	20240906	150300	295480520	9600	9600	9600	9600	102
280	20240906	150200	294501320	9640	9640	9640	9640	0
281	20240906	150100	294501320	9640	9600	9640	9600	117
282	20240906	150000	293375740	9600	9600	9600	9600	7
283	20240906	145900	293308540	9600	9600	9610	9600	98
284	20240906	145800	292367730	9600	9600	9600	9600	2
285	20240906	145700	292348530	9620	9590	9620	9590	13
286	20240906	145600	292223640	9600	9610	9610	9600	3
287	20240906	145500	292194830	9600	9590	9600	9590	6
288	20240906	145400	292137240	9600	9600	9600	9600	3
289	20240906	145300	292108440	9610	9610	9610	9610	0
290	20240906	145200	292108440	9610	9600	9610	9600	20
291	20240906	145100	291916280	9600	9590	9600	9580	102
292	20240906	145000	290938420	9600	9600	9600	9600	4
293	20240906	144900	290900020	9600	9600	9610	9600	60
294	20240906	144800	290323710	9590	9600	9600	9590	4
295	20240906	144700	290285330	9600	9600	9610	9600	277
296	20240906	144600	287626030	9610	9600	9610	9600	5
297	20240906	144500	287578010	9600	9610	9610	9600	9
298	20240906	144400	287491550	9600	9600	9600	9600	4
299	20240906	144300	287453150	9600	9610	9610	9600	4
300	20240906	144200	287414740	9600	9600	9610	9600	6
301	20240906	144100	287357130	9610	9620	9620	9610	41
302	20240906	144000	286963110	9610	9600	9610	9600	38
303	20240906	143900	286598280	9600	9600	9600	9600	2
304	20240906	143800	286579080	9620	9620	9620	9620	0
305	20240906	143700	286579080	9620	9610	9620	9610	3
306	20240906	143600	286550240	9610	9610	9610	9610	3
307	20240906	143500	286521410	9610	9610	9610	9610	7
308	20240906	143400	286454140	9630	9630	9630	9630	0
309	20240906	143300	286454140	9630	9630	9630	9610	870
310	20240906	143200	278090100	9630	9640	9640	9630	11
311	20240906	143100	277984090	9640	9640	9640	9640	2
312	20240906	143000	277964810	9640	9650	9650	9630	63
313	20240906	142900	277357690	9640	9640	9650	9640	53
314	20240906	142800	276846370	9640	9640	9640	9640	7
315	20240906	142700	276778890	9640	9640	9640	9640	3
316	20240906	142600	276749970	9650	9630	9650	9630	9
317	20240906	142500	276663250	9630	9630	9630	9630	2
318	20240906	142400	276643990	9640	9630	9640	9630	5
319	20240906	142300	276595810	9640	9640	9640	9640	0
320	20240906	142200	276595810	9640	9640	9640	9640	2
321	20240906	142100	276576530	9640	9630	9640	9630	5
322	20240906	142000	276528360	9650	9650	9650	9650	0
323	20240906	141900	276528360	9650	9620	9650	9620	24
324	20240906	141800	276297150	9650	9620	9650	9620	183
325	20240906	141700	274534580	9630	9620	9630	9620	4
326	20240906	141600	274496090	9620	9630	9630	9620	14
327	20240906	141500	274361290	9640	9660	9690	9640	336
328	20240906	141400	271118710	9660	9660	9660	9660	3
329	20240906	141300	271089730	9680	9680	9680	9680	0
330	20240906	141200	271089730	9680	9680	9680	9680	6
331	20240906	141100	271031650	9680	9670	9680	9650	509
332	20240906	141000	266114150	9690	9680	9690	9680	2
333	20240906	140900	266094780	9680	9680	9680	9680	3
334	20240906	140800	266065740	9700	9690	9700	9690	33
335	20240906	140700	265745960	9690	9690	9690	9690	3
336	20240906	140600	265716890	9710	9700	9710	9700	189
337	20240906	140500	263883430	9710	9700	9710	9700	4
338	20240906	140400	263844620	9710	9700	9710	9700	5
339	20240906	140300	263796110	9710	9710	9710	9710	58
340	20240906	140200	263232930	9710	9710	9710	9710	0
341	20240906	140100	263232930	9710	9710	9720	9710	46
342	20240906	140000	262786170	9720	9720	9720	9710	9
343	20240906	135900	262698720	9720	9710	9720	9710	4
344	20240906	135800	262659870	9740	9740	9740	9740	0
345	20240906	135700	262659870	9740	9740	9740	9740	0
346	20240906	135600	262659870	9740	9700	9740	9700	28
347	20240906	135500	262387950	9700	9700	9700	9700	2
348	20240906	135400	262368550	9710	9710	9710	9710	48
349	20240906	135300	261902470	9710	9710	9720	9710	5
350	20240906	135200	261853910	9710	9710	9710	9710	3
351	20240906	135100	261824780	9710	9710	9710	9710	2
352	20240906	135000	261805360	9720	9720	9720	9720	2
353	20240906	134900	261785920	9740	9740	9740	9740	0
354	20240906	134800	261785920	9740	9740	9740	9740	37
355	20240906	134700	261425540	9750	9730	9750	9730	68
356	20240906	134600	260762970	9740	9700	9740	9700	31
357	20240906	134500	260461960	9700	9700	9700	9700	3
358	20240906	134400	260432860	9710	9710	9710	9710	0
359	20240906	134300	260432860	9710	9700	9710	9700	49
360	20240906	134200	259957100	9700	9700	9700	9700	2
361	20240906	134100	259937700	9700	9710	9710	9700	4
362	20240906	134000	259898890	9700	9710	9710	9700	12
363	20240906	133900	259782390	9710	9700	9710	9700	4
364	20240906	133800	259743580	9700	9700	9700	9700	2
365	20240906	133700	259724180	9700	9710	9710	9700	13
366	20240906	133600	259597980	9700	9700	9700	9700	2
367	20240906	133500	259578580	9710	9700	9710	9700	220
368	20240906	133400	257444380	9710	9720	9720	9710	125
369	20240906	133300	256230040	9740	9720	9740	9720	37
370	20240906	133200	255869860	9710	9710	9710	9710	2
371	20240906	133100	255850440	9730	9700	9730	9700	10
372	20240906	133000	255753350	9700	9700	9700	9700	398
373	20240906	132900	251892750	9700	9700	9700	9700	2
374	20240906	132800	251873350	9700	9670	9700	9670	208
375	20240906	132700	249855900	9690	9690	9690	9690	0
376	20240906	132600	249855900	9690	9690	9690	9690	1
377	20240906	132500	249846210	9690	9690	9690	9690	2
378	20240906	132400	249826830	9690	9700	9700	9690	54
379	20240906	132300	249303180	9720	9720	9720	9720	1
380	20240906	132200	249293460	9710	9710	9710	9700	61
381	20240906	132100	248701180	9710	9700	9710	9700	16
382	20240906	132000	248545850	9700	9710	9710	9700	8
383	20240906	131900	248468200	9700	9700	9710	9700	5
384	20240906	131800	248419690	9700	9700	9700	9700	3
385	20240906	131700	248390590	9700	9700	9700	9700	2
386	20240906	131600	248371190	9700	9700	9700	9700	3
387	20240906	131500	248342090	9700	9700	9700	9700	2
388	20240906	131400	248322690	9710	9710	9710	9710	0
389	20240906	131300	248322690	9710	9690	9710	9690	212
390	20240906	131200	246264450	9690	9680	9690	9680	37
391	20240906	131100	245905960	9680	9660	9680	9660	26
392	20240906	131000	245654350	9660	9660	9660	9660	2
393	20240906	130900	245635030	9660	9670	9670	9660	202
394	20240906	130800	243681720	9680	9680	9680	9680	0
395	20240906	130700	243681720	9680	9680	9680	9680	12
396	20240906	130600	243565560	9710	9680	9710	9680	9
397	20240906	130500	243478410	9680	9680	9680	9680	20
398	20240906	130400	243284810	9690	9710	9710	9680	1142
399	20240906	130300	232218320	9730	9710	9730	9710	17
400	20240906	130200	232053120	9710	9710	9720	9710	48
401	20240906	130100	231587030	9710	9710	9710	9710	3
402	20240906	130000	231557900	9710	9710	9710	9710	2
403	20240906	125900	231538480	9710	9710	9710	9710	3
404	20240906	125800	231509350	9710	9710	9710	9710	12
405	20240906	125700	231392830	9710	9710	9710	9710	3
406	20240906	125600	231363700	9710	9710	9710	9710	15
407	20240906	125500	231218050	9710	9710	9710	9710	33
408	20240906	125400	230897620	9710	9710	9710	9710	5
409	20240906	125300	230849070	9710	9710	9710	9710	2
410	20240906	125200	230829650	9710	9710	9710	9710	11
411	20240906	125100	230722840	9710	9710	9710	9710	0
412	20240906	125000	230722840	9710	9720	9720	9710	52
413	20240906	124900	230217490	9720	9720	9720	9720	14
414	20240906	124800	230081410	9730	9720	9730	9720	11
415	20240906	124700	229974410	9720	9720	9720	9720	44
416	20240906	124600	229546730	9720	9730	9730	9720	9
417	20240906	124500	229459200	9720	9710	9720	9710	20
418	20240906	124400	229264850	9720	9720	9720	9720	1
419	20240906	124300	229255130	9700	9690	9700	9690	7
420	20240906	124200	229187250	9690	9670	9690	9670	7
421	20240906	124100	229119480	9670	9660	9670	9660	4
422	20240906	124000	229080810	9650	9660	9660	9650	4
423	20240906	123900	229042200	9650	9650	9650	9650	2
424	20240906	123800	229022900	9650	9650	9650	9650	3
425	20240906	123700	228993950	9650	9650	9650	9650	5
426	20240906	123600	228945700	9650	9650	9650	9650	0
427	20240906	123500	228945700	9650	9660	9660	9650	49
428	20240906	123400	228472820	9660	9650	9660	9650	47
429	20240906	123300	228018820	9650	9650	9650	9650	3
430	20240906	123200	227989870	9650	9650	9650	9650	2
431	20240906	123100	227970570	9650	9650	9650	9650	3
432	20240906	123000	227941620	9650	9650	9650	9650	2
433	20240906	122900	227922320	9650	9650	9650	9650	3
434	20240906	122800	227893370	9650	9660	9660	9650	3
435	20240906	122700	227864410	9650	9650	9650	9650	6
436	20240906	122600	227806510	9650	9650	9650	9650	2
437	20240906	122500	227787210	9650	9650	9650	9650	25
438	20240906	122400	227545960	9650	9660	9660	9650	30
439	20240906	122300	227256370	9660	9660	9660	9660	55
440	20240906	122200	226725070	9670	9670	9670	9670	11
441	20240906	122100	226618700	9700	9670	9700	9670	10
442	20240906	122000	226521810	9660	9660	9660	9660	52
443	20240906	121900	226019490	9660	9660	9660	9660	3
444	20240906	121800	225990510	9660	9660	9660	9660	5
445	20240906	121700	225942210	9660	9660	9660	9660	0
446	20240906	121600	225942210	9660	9670	9670	9660	38
447	20240906	121500	225575100	9690	9690	9690	9690	0
448	20240906	121400	225575100	9690	9640	9690	9640	13
449	20240906	121300	225449510	9610	9610	9610	9610	0
450	20240906	121200	225449510	9610	9610	9610	9610	0
451	20240906	121100	225449510	9610	9680	9680	9600	454
452	20240906	121000	221083760	9680	9680	9680	9680	53
453	20240906	120900	220570720	9690	9690	9690	9690	0
454	20240906	120800	220570720	9690	9670	9690	9670	17
455	20240906	120700	220406200	9670	9660	9670	9660	26
456	20240906	120600	220154790	9660	9650	9660	9650	6
457	20240906	120500	220096860	9650	9650	9650	9650	2
458	20240906	120400	220077560	9660	9650	9660	9650	15
459	20240906	120300	219932690	9640	9640	9640	9640	2
460	20240906	120200	219913410	9660	9630	9660	9630	12
461	20240906	120100	219797740	9630	9630	9630	9630	2
462	20240906	120000	219778480	9630	9620	9630	9620	5
463	20240906	115900	219730350	9620	9620	9620	9620	3
464	20240906	115800	219701490	9630	9630	9630	9630	1
465	20240906	115700	219691860	9630	9630	9630	9630	3
466	20240906	115600	219662970	9630	9630	9630	9630	0
467	20240906	115500	219662970	9630	9630	9630	9630	1
468	20240906	115400	219653340	9610	9610	9610	9610	0
469	20240906	115300	219653340	9610	9650	9660	9610	239
470	20240906	115200	217351400	9640	9640	9640	9640	7
471	20240906	115100	217283920	9630	9630	9630	9630	5
472	20240906	115000	217235770	9620	9620	9620	9620	0
473	20240906	114900	217235770	9620	9620	9620	9620	0
474	20240906	114800	217235770	9620	9620	9620	9620	0
475	20240906	114700	217235770	9620	9650	9650	9620	151
476	20240906	114600	215782270	9640	9640	9640	9640	2
477	20240906	114500	215762990	9640	9650	9650	9640	43
478	20240906	114400	215348090	9650	9650	9650	9650	2
479	20240906	114300	215328790	9650	9630	9650	9630	13
480	20240906	114200	215203440	9630	9630	9630	9630	5
481	20240906	114100	215155290	9650	9650	9650	9650	0
482	20240906	114000	215155290	9650	9640	9650	9640	37
483	20240906	113900	214798600	9640	9640	9640	9640	2
484	20240906	113800	214779320	9650	9650	9650	9650	0
485	20240906	113700	214779320	9650	9650	9660	9650	50
486	20240906	113600	214296810	9650	9650	9650	9650	6
487	20240906	113500	214238910	9660	9670	9670	9660	47
488	20240906	113400	213784830	9660	9660	9660	9660	3
489	20240906	113300	213755850	9670	9650	9670	9650	8
490	20240906	113200	213678610	9660	9660	9660	9660	1
491	20240906	113100	213668950	9670	9650	9670	9650	6
492	20240906	113000	213611020	9650	9660	9660	9650	14
493	20240906	112900	213475910	9650	9650	9650	9650	40
494	20240906	112800	213089910	9680	9680	9680	9680	0
495	20240906	112700	213089910	9680	9650	9680	9650	32
496	20240906	112600	212781030	9670	9650	9670	9650	2
497	20240906	112500	212761710	9650	9680	9680	9650	21
498	20240906	112400	212559030	9650	9650	9690	9650	66
499	20240906	112300	211922090	9650	9650	9700	9650	111
500	20240906	112200	210850540	9650	9640	9650	9640	8
501	20240906	112100	210773390	9680	9680	9680	9680	0
502	20240906	112000	210773390	9680	9680	9680	9680	0
503	20240906	111900	210773390	9680	9680	9680	9680	0
504	20240906	111800	210773390	9680	9650	9680	9640	101
505	20240906	111700	209799140	9700	9650	9700	9650	2
506	20240906	111600	209779790	9650	9700	9700	9650	107
507	20240906	111500	208743100	9690	9690	9690	9690	3
508	20240906	111400	208714030	9720	9720	9720	9720	0
509	20240906	111300	208714030	9720	9720	9720	9720	1
510	20240906	111200	208704310	9670	9720	9720	9670	1023
511	20240906	111100	198807620	9730	9730	9730	9730	51
512	20240906	111000	198311390	9730	9730	9730	9730	2
513	20240906	110900	198291930	9750	9730	9750	9730	30
514	20240906	110800	197999500	9750	9750	9750	9750	0
515	20240906	110700	197999500	9750	9750	9750	9750	0
516	20240906	110600	197999500	9750	9710	9750	9710	63
517	20240906	110500	197386330	9710	9680	9710	9680	9
518	20240906	110400	197299060	9680	9670	9680	9670	6
519	20240906	110300	197241010	9670	9660	9670	9660	6
520	20240906	110200	197183010	9660	9670	9670	9660	17
521	20240906	110100	197018650	9670	9670	9670	9670	2
522	20240906	110000	196999310	9680	9680	9680	9680	0
523	20240906	105900	196999310	9680	9690	9690	9680	84
524	20240906	105800	196185990	9690	9690	9690	9690	3
525	20240906	105700	196156920	9680	9680	9680	9680	3
526	20240906	105600	196127880	9690	9690	9690	9690	18
527	20240906	105500	195953460	9690	9710	9710	9690	344
528	20240906	105400	192617700	9720	9650	9720	9650	1590
529	20240906	105300	177221850	9650	9640	9650	9640	6
530	20240906	105200	177164000	9640	9630	9640	9630	5
531	20240906	105100	177115830	9620	9620	9620	9620	2
532	20240906	105000	177096590	9650	9650	9650	9650	0
533	20240906	104900	177096590	9650	9600	9650	9600	39
534	20240906	104800	176721300	9600	9600	9600	9600	3
535	20240906	104700	176692500	9630	9630	9630	9630	0
536	20240906	104600	176692500	9630	9590	9630	9590	23
537	20240906	104500	176471730	9590	9590	9590	9580	104
538	20240906	104400	175475370	9590	9590	9590	9590	63
539	20240906	104300	174871200	9590	9600	9600	9590	5
540	20240906	104200	174823230	9600	9580	9600	9580	316
541	20240906	104100	171795690	9590	9600	9600	9590	208
542	20240906	104000	169800920	9610	9590	9610	9590	17
543	20240906	103900	169637610	9590	9590	9590	9590	6
544	20240906	103800	169580070	9590	9580	9590	9580	181
545	20240906	103700	167844300	9590	9590	9590	9590	36
546	20240906	103600	167499060	9600	9600	9600	9600	0
547	20240906	103500	167499060	9600	9610	9620	9600	70
548	20240906	103400	166826550	9630	9620	9630	9620	12
549	20240906	103300	166711090	9620	9620	9620	9620	5
550	20240906	103200	166662990	9610	9610	9610	9610	3
551	20240906	103100	166634160	9610	9610	9610	9600	42
552	20240906	103000	166230570	9620	9630	9640	9620	110
553	20240906	102900	165172250	9630	9620	9630	9620	17
554	20240906	102800	165008660	9630	9630	9630	9630	18
555	20240906	102700	164835320	9630	9610	9630	9610	181
556	20240906	102600	163093400	9610	9610	9610	9610	23
557	20240906	102500	162872370	9610	9620	9620	9610	60
558	20240906	102400	162295690	9610	9620	9620	9610	9
559	20240906	102300	162209140	9610	9600	9610	9600	15
560	20240906	102200	162065010	9590	9600	9600	9590	303
561	20240906	102100	159159210	9590	9560	9590	9560	1624
562	20240906	102000	143603780	9570	9580	9580	9570	57
563	20240906	101900	143058200	9580	9580	9580	9570	13
564	20240906	101800	142933680	9570	9570	9580	9570	26
565	20240906	101700	142684640	9560	9550	9570	9550	5
566	20240906	101600	142636830	9550	9550	9550	9550	2
567	20240906	101500	142617730	9580	9550	9580	9550	38
568	20240906	101400	142254740	9550	9550	9550	9540	531
569	20240906	101300	137183700	9550	9550	9560	9550	8
570	20240906	101200	137107290	9540	9550	9550	9540	14
571	20240906	101100	136973620	9550	9550	9550	9550	27
572	20240906	101000	136715770	9570	9570	9570	9570	0
573	20240906	100900	136715770	9570	9540	9570	9540	4
574	20240906	100800	136677520	9530	9590	9590	9530	802
575	20240906	100700	129032640	9570	9610	9610	9570	3277
576	20240906	100600	97583860	9620	9630	9630	9610	199
577	20240906	100500	95670300	9620	9610	9620	9610	53
578	20240906	100400	95160940	9620	9610	9620	9610	5
579	20240906	100300	95112860	9630	9630	9630	9630	1
580	20240906	100200	95103230	9620	9610	9620	9610	191
581	20240906	100100	93267620	9640	9640	9640	9620	1016
582	20240906	100000	83489370	9640	9650	9650	9640	16
583	20240906	095900	83335050	9650	9650	9650	9650	0
584	20240906	095800	83335050	9650	9650	9650	9650	0
585	20240906	095700	83335050	9650	9650	9650	9640	612
586	20240906	095600	77434280	9660	9670	9670	9660	52
587	20240906	095500	76931460	9680	9670	9680	9670	17
588	20240906	095400	76766950	9660	9660	9660	9660	5
589	20240906	095300	76718650	9680	9680	9680	9680	0
590	20240906	095200	76718650	9680	9680	9680	9680	1
591	20240906	095100	76708970	9670	9660	9670	9660	3
592	20240906	095000	76679980	9670	9640	9670	9630	144
593	20240906	094900	75292620	9680	9650	9680	9640	735
594	20240906	094800	68204620	9700	9650	9700	9640	35
595	20240906	094700	67866150	9650	9640	9650	9640	3
596	20240906	094600	67837220	9660	9660	9660	9660	0
597	20240906	094500	67837220	9660	9660	9660	9660	1
598	20240906	094400	67827560	9670	9660	9670	9650	159
599	20240906	094300	66292070	9660	9660	9660	9660	5
600	20240906	094200	66243770	9650	9660	9660	9650	841
601	20240906	094100	58128110	9680	9680	9680	9680	0
602	20240906	094000	58128110	9680	9690	9690	9650	182
603	20240906	093900	56371530	9700	9660	9700	9660	50
604	20240906	093800	55887000	9650	9650	9650	9650	21
605	20240906	093700	55684350	9640	9640	9640	9640	3
606	20240906	093600	55655430	9640	9640	9640	9640	2
607	20240906	093500	55636150	9660	9660	9660	9660	10
608	20240906	093400	55539550	9660	9640	9660	9640	439
609	20240906	093300	51301250	9660	9650	9660	9650	16
610	20240906	093200	51146790	9660	9660	9660	9660	0
611	20240906	093100	51146790	9660	9660	9660	9660	0
612	20240906	093000	51146790	9660	9630	9660	9620	49
613	20240906	092900	50674010	9630	9640	9640	9630	434
614	20240906	092800	46492760	9640	9680	9680	9640	304
615	20240906	092700	43559530	9660	9670	9670	9660	93
616	20240906	092600	42660810	9680	9670	9680	9670	5
617	20240906	092500	42612440	9670	9660	9670	9660	67
618	20240906	092400	41964840	9660	9670	9670	9660	166
619	20240906	092300	40359660	9690	9700	9700	9690	335
620	20240906	092200	37113480	9700	9720	9760	9700	620
621	20240906	092100	31098100	9730	9730	9730	9730	10
622	20240906	092000	31000800	9720	9720	9720	9720	2
623	20240906	091900	30981360	9720	9720	9720	9720	5
624	20240906	091800	30932760	9720	9720	9720	9700	67
625	20240906	091700	30281860	9720	9760	9760	9720	376
626	20240906	091600	26621080	9790	9790	9790	9790	3
627	20240906	091500	26591710	9800	9800	9800	9800	1
628	20240906	091400	26581910	9800	9810	9810	9800	318
629	20240906	091300	23463450	9820	9820	9820	9820	101
630	20240906	091200	22471630	9830	9830	9830	9830	2
631	20240906	091100	22451970	9820	9840	9840	9820	501
632	20240906	091000	17532130	9850	9850	9850	9850	0
633	20240906	090900	17532130	9850	9850	9850	9850	395
634	20240906	090800	13641380	9860	9860	9860	9860	229
635	20240906	090700	11383440	9870	9860	9870	9860	5
636	20240906	090600	11334100	9860	9850	9860	9850	102
637	20240906	090500	10329380	9850	9850	9850	9850	505
638	20240906	090400	5355130	9900	9900	9900	9900	0
639	20240906	090300	5355130	9900	9900	9900	9900	0
640	20240906	090200	5355130	9900	9900	9900	9900	0
641	20240906	090100	5355130	9900	9920	9920	9900	490
642	20240906	090000	503730	9930	9810	9930	9810	51