KissMeData/011560/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185500	359985690	9750	9750	9750	9750	125
3	20240906	185400	359985690	9750	9750	9750	9750	0
4	20240906	185300	359985690	9750	9750	9750	9750	0
5	20240906	185200	359985690	9750	9750	9750	9750	0
6	20240906	185100	359985690	9750	9750	9750	9750	0
7	20240906	185000	359985690	9750	9750	9750	9750	0
8	20240906	184900	359985690	9750	9750	9750	9750	0
9	20240906	184800	359985690	9750	9750	9750	9750	0
10	20240906	184700	359985690	9750	9750	9750	9750	0
11	20240906	184600	359985690	9750	9750	9750	9750	0
12	20240906	184500	359985690	9750	9750	9750	9750	0
13	20240906	184400	359985690	9750	9750	9750	9750	0
14	20240906	184300	359985690	9750	9750	9750	9750	0
15	20240906	184200	359985690	9750	9750	9750	9750	0
16	20240906	184100	359985690	9750	9750	9750	9750	0
17	20240906	184000	359985690	9750	9750	9750	9750	0
18	20240906	183900	359985690	9750	9750	9750	9750	0
19	20240906	183800	359985690	9750	9750	9750	9750	0
20	20240906	183700	359985690	9750	9750	9750	9750	0
21	20240906	183600	359985690	9750	9750	9750	9750	0
22	20240906	183500	359985690	9750	9750	9750	9750	0
23	20240906	183400	359985690	9750	9750	9750	9750	0
24	20240906	183300	359985690	9750	9750	9750	9750	0
25	20240906	183200	359985690	9750	9750	9750	9750	0
26	20240906	183100	359985690	9750	9750	9750	9750	0
27	20240906	183000	359985690	9750	9750	9750	9750	0
28	20240906	182900	359985690	9750	9750	9750	9750	0
29	20240906	182800	359985690	9750	9750	9750	9750	0
30	20240906	182700	359985690	9750	9750	9750	9750	0
31	20240906	182600	359985690	9750	9750	9750	9750	0
32	20240906	182500	359985690	9750	9750	9750	9750	125
33	20240906	182400	359985690	9750	9750	9750	9750	0
34	20240906	182300	359985690	9750	9750	9750	9750	0
35	20240906	182200	359985690	9750	9750	9750	9750	0
36	20240906	182100	359985690	9750	9750	9750	9750	0
37	20240906	182000	359985690	9750	9750	9750	9750	0
38	20240906	181900	359985690	9750	9750	9750	9750	0
39	20240906	181800	359985690	9750	9750	9750	9750	0
40	20240906	181700	359985690	9750	9750	9750	9750	0
41	20240906	181600	359985690	9750	9750	9750	9750	0
42	20240906	181500	359985690	9750	9750	9750	9750	0
43	20240906	181400	359985690	9750	9750	9750	9750	0
44	20240906	181300	359985690	9750	9750	9750	9750	0
45	20240906	181200	359985690	9750	9750	9750	9750	0
46	20240906	181100	359985690	9750	9750	9750	9750	0
47	20240906	181000	359985690	9750	9750	9750	9750	0
48	20240906	180900	359985690	9750	9750	9750	9750	0
49	20240906	180800	359985690	9750	9750	9750	9750	0
50	20240906	180700	359985690	9750	9750	9750	9750	0
51	20240906	180600	359985690	9750	9750	9750	9750	0
52	20240906	180500	359985690	9750	9750	9750	9750	0
53	20240906	180400	359985690	9750	9750	9750	9750	0
54	20240906	180300	359985690	9750	9750	9750	9750	0
55	20240906	180200	359985690	9750	9750	9750	9750	0
56	20240906	180100	359985690	9750	9750	9750	9750	0
57	20240906	180000	359985690	9750	9750	9750	9750	0
58	20240906	175900	359985690	9750	9750	9750	9750	0
59	20240906	175800	359985690	9750	9750	9750	9750	0
60	20240906	175700	359985690	9750	9750	9750	9750	0
61	20240906	175600	359985690	9750	9750	9750	9750	0
62	20240906	175500	359985690	9750	9750	9750	9750	125
63	20240906	175400	359985690	9750	9750	9750	9750	0
64	20240906	175300	359985690	9750	9750	9750	9750	0
65	20240906	175200	359985690	9750	9750	9750	9750	0
66	20240906	175100	359985690	9750	9750	9750	9750	0
67	20240906	175000	359985690	9750	9750	9750	9750	0
68	20240906	174900	359985690	9750	9750	9750	9750	0
69	20240906	174800	359985690	9750	9750	9750	9750	0
70	20240906	174700	359985690	9750	9750	9750	9750	0
71	20240906	174600	359985690	9750	9750	9750	9750	0
72	20240906	174500	359985690	9750	9750	9750	9750	0
73	20240906	174400	359985690	9750	9750	9750	9750	0
74	20240906	174300	359985690	9750	9750	9750	9750	0
75	20240906	174200	359985690	9750	9750	9750	9750	0
76	20240906	174100	359985690	9750	9750	9750	9750	0
77	20240906	174000	359985690	9750	9750	9750	9750	0
78	20240906	173900	359985690	9750	9750	9750	9750	0
79	20240906	173800	359985690	9750	9750	9750	9750	0
80	20240906	173700	359985690	9750	9750	9750	9750	0
81	20240906	173600	359985690	9750	9750	9750	9750	0
82	20240906	173500	359985690	9750	9750	9750	9750	0
83	20240906	173400	359985690	9750	9750	9750	9750	0
84	20240906	173300	359985690	9750	9750	9750	9750	0
85	20240906	173200	359985690	9750	9750	9750	9750	0
86	20240906	173100	359985690	9750	9750	9750	9750	0
87	20240906	173000	359985690	9750	9750	9750	9750	0
88	20240906	172900	359985690	9750	9750	9750	9750	0
89	20240906	172800	359985690	9750	9750	9750	9750	0
90	20240906	172700	359985690	9750	9750	9750	9750	0
91	20240906	172600	359985690	9750	9750	9750	9750	0
92	20240906	172500	359985690	9750	9750	9750	9750	125
93	20240906	172400	359985690	9750	9750	9750	9750	0
94	20240906	172300	359985690	9750	9750	9750	9750	0
95	20240906	172200	359985690	9750	9750	9750	9750	0
96	20240906	172100	359985690	9750	9750	9750	9750	0
97	20240906	172000	359985690	9750	9750	9750	9750	0
98	20240906	171900	359985690	9750	9750	9750	9750	0
99	20240906	171800	359985690	9750	9750	9750	9750	0
100	20240906	171700	359985690	9750	9750	9750	9750	0
101	20240906	171600	359985690	9750	9750	9750	9750	0
102	20240906	171500	359985690	9750	9750	9750	9750	0
103	20240906	171400	359985690	9750	9750	9750	9750	0
104	20240906	171300	359985690	9750	9750	9750	9750	0
105	20240906	171200	359985690	9750	9750	9750	9750	0
106	20240906	171100	359985690	9750	9750	9750	9750	0
107	20240906	171000	359985690	9750	9750	9750	9750	0
108	20240906	170900	359985690	9750	9750	9750	9750	0
109	20240906	170800	359985690	9750	9750	9750	9750	0
110	20240906	170700	359985690	9750	9750	9750	9750	0
111	20240906	170600	359985690	9750	9750	9750	9750	0
112	20240906	170500	359985690	9750	9750	9750	9750	0
113	20240906	170400	359985690	9750	9750	9750	9750	0
114	20240906	170300	359985690	9750	9750	9750	9750	0
115	20240906	170200	359985690	9750	9750	9750	9750	0
116	20240906	170100	359985690	9750	9750	9750	9750	0
117	20240906	170000	359985690	9750	9750	9750	9750	0
118	20240906	165900	359985690	9750	9750	9750	9750	0
119	20240906	165800	359985690	9750	9750	9750	9750	0
120	20240906	165700	359985690	9750	9750	9750	9750	0
121	20240906	165600	359985690	9750	9750	9750	9750	0
122	20240906	165500	359985690	9750	9750	9750	9750	125
123	20240906	165400	359985690	9750	9750	9750	9750	0
124	20240906	165300	359985690	9750	9750	9750	9750	0
125	20240906	165200	359985690	9750	9750	9750	9750	0
126	20240906	165100	359985690	9750	9750	9750	9750	0
127	20240906	165000	359985690	9750	9750	9750	9750	0
128	20240906	164900	359985690	9750	9750	9750	9750	0
129	20240906	164800	359985690	9750	9750	9750	9750	0
130	20240906	164700	359985690	9750	9750	9750	9750	0
131	20240906	164600	359985690	9750	9750	9750	9750	0
132	20240906	164500	359985690	9750	9750	9750	9750	0
133	20240906	164400	359985690	9750	9750	9750	9750	0
134	20240906	164300	359985690	9750	9750	9750	9750	0
135	20240906	164200	359985690	9750	9750	9750	9750	0
136	20240906	164100	359985690	9750	9750	9750	9750	0
137	20240906	164000	359985690	9750	9750	9750	9750	0
138	20240906	163900	359985690	9750	9750	9750	9750	0
139	20240906	163800	359985690	9750	9750	9750	9750	0
140	20240906	163700	359985690	9750	9750	9750	9750	0
141	20240906	163600	359985690	9750	9750	9750	9750	0
142	20240906	163500	359985690	9750	9750	9750	9750	0
143	20240906	163400	359985690	9750	9750	9750	9750	0
144	20240906	163300	359985690	9750	9750	9750	9750	0
145	20240906	163200	359985690	9750	9750	9750	9750	0
146	20240906	163100	359985690	9750	9750	9750	9750	0
147	20240906	163000	359985690	9750	9750	9750	9750	0
148	20240906	162900	359985690	9750	9750	9750	9750	0
149	20240906	162800	359985690	9750	9750	9750	9750	0
150	20240906	162700	359985690	9750	9750	9750	9750	0
151	20240906	162600	359985690	9750	9750	9750	9750	0
152	20240906	162500	359985690	9750	9750	9750	9750	125
153	20240906	162400	359985690	9750	9750	9750	9750	0
154	20240906	162300	359985690	9750	9750	9750	9750	0
155	20240906	162200	359985690	9750	9750	9750	9750	0
156	20240906	162100	359985690	9750	9750	9750	9750	0
157	20240906	162000	359985690	9750	9750	9750	9750	0
158	20240906	161900	359985690	9750	9750	9750	9750	0
159	20240906	161800	359985690	9750	9750	9750	9750	0
160	20240906	161700	359985690	9750	9750	9750	9750	0
161	20240906	161600	359985690	9750	9750	9750	9750	0
162	20240906	161500	359985690	9750	9750	9750	9750	0
163	20240906	161400	359985690	9750	9750	9750	9750	0
164	20240906	161300	359985690	9750	9750	9750	9750	0
165	20240906	161200	359985690	9750	9750	9750	9750	0
166	20240906	161100	359985690	9750	9750	9750	9750	0
167	20240906	161000	359985690	9750	9750	9750	9750	0
168	20240906	160900	359985690	9750	9750	9750	9750	0
169	20240906	160800	359985690	9750	9750	9750	9750	0
170	20240906	160700	359985690	9750	9750	9750	9750	0
171	20240906	160600	359985690	9750	9750	9750	9750	0
172	20240906	160500	359985690	9750	9750	9750	9750	0
173	20240906	160400	359985690	9750	9750	9750	9750	0
174	20240906	160300	359985690	9750	9750	9750	9750	0
175	20240906	160200	359985690	9750	9750	9750	9750	0
176	20240906	160100	359985690	9750	9750	9750	9750	0
177	20240906	160000	359985690	9750	9750	9750	9750	0
178	20240906	155900	359985690	9750	9750	9750	9750	0
179	20240906	155800	359985690	9750	9750	9750	9750	0
180	20240906	155700	359985690	9750	9750	9750	9750	0
181	20240906	155600	359985690	9750	9750	9750	9750	0
182	20240906	155500	359985690	9750	9750	9750	9750	125
183	20240906	155400	359985690	9750	9750	9750	9750	0
184	20240906	155300	359985690	9750	9750	9750	9750	0
185	20240906	155200	359985690	9750	9750	9750	9750	0
186	20240906	155100	359985690	9750	9750	9750	9750	0
187	20240906	155000	359985690	9750	9750	9750	9750	0
188	20240906	154900	359985690	9750	9750	9750	9750	0
189	20240906	154800	359985690	9750	9750	9750	9750	0
190	20240906	154700	359985690	9750	9750	9750	9750	0
191	20240906	154600	359985690	9750	9750	9750	9750	0
192	20240906	154500	359985690	9750	9750	9750	9750	0
193	20240906	154400	359985690	9750	9750	9750	9750	0
194	20240906	154300	359985690	9750	9750	9750	9750	0
195	20240906	154200	359985690	9750	9750	9750	9750	0
196	20240906	154100	359985690	9750	9750	9750	9750	0
197	20240906	154000	359985690	9750	9750	9750	9750	0
198	20240906	153900	359985690	9750	9750	9750	9750	0
199	20240906	153800	359985690	9750	9750	9750	9750	0
200	20240906	153700	359985690	9750	9750	9750	9750	0
201	20240906	153600	359985690	9750	9750	9750	9750	0
202	20240906	153500	359985690	9750	9750	9750	9750	0
203	20240906	153400	359985690	9750	9750	9750	9750	0
204	20240906	153300	359985690	9750	9750	9750	9750	0
205	20240906	153200	359985690	9750	9750	9750	9750	0
206	20240906	153100	359985690	9750	9750	9750	9750	0
207	20240906	153000	359985690	9750	9750	9750	9750	125
208	20240906	152900	358766940	9720	9720	9720	9720	0
209	20240906	152800	358766940	9720	9720	9720	9720	0
210	20240906	152700	358766940	9720	9720	9720	9720	0
211	20240906	152600	358766940	9720	9720	9720	9720	0
212	20240906	152500	358766940	9720	9720	9720	9720	0
213	20240906	152400	358766940	9720	9720	9720	9720	0
214	20240906	152300	358766940	9720	9720	9720	9720	0
215	20240906	152200	358766940	9720	9720	9720	9720	0
216	20240906	152100	358766940	9720	9720	9720	9720	0
217	20240906	152000	358766940	9720	9720	9720	9720	0
218	20240906	151900	358766940	9720	9720	9770	9720	346
219	20240906	151800	355401960	9720	9730	9730	9720	142
220	20240906	151700	354021700	9730	9730	9730	9730	51
221	20240906	151600	353525470	9740	9740	9740	9740	1
222	20240906	151500	353515730	9740	9740	9740	9740	0
223	20240906	151400	353515730	9740	9740	9740	9740	53
224	20240906	151300	352999510	9740	9740	9740	9740	0
225	20240906	151200	352999510	9740	9740	9740	9740	142
226	20240906	151100	351616430	9740	9740	9740	9740	0
227	20240906	151000	351616430	9740	9740	9740	9740	101
228	20240906	150900	350632690	9750	9750	9750	9750	0
229	20240906	150800	350632690	9750	9750	9750	9750	4
230	20240906	150700	350593690	9750	9750	9750	9750	98
231	20240906	150600	349638190	9760	9760	9760	9760	3
232	20240906	150500	349608910	9760	9760	9760	9760	2
233	20240906	150400	349589390	9760	9760	9760	9760	101
234	20240906	150300	348603630	9750	9750	9750	9750	0
235	20240906	150200	348603630	9750	9750	9750	9750	5
236	20240906	150100	348554880	9750	9750	9750	9750	413
237	20240906	150000	344528130	9750	9750	9750	9750	1
238	20240906	145900	344518380	9740	9740	9740	9740	0
239	20240906	145800	344518380	9740	9740	9740	9740	0
240	20240906	145700	344518380	9740	9740	9740	9740	57
241	20240906	145600	343963200	9720	9720	9720	9720	0
242	20240906	145500	343963200	9720	9720	9720	9720	0
243	20240906	145400	343963200	9720	9720	9720	9720	0
244	20240906	145300	343963200	9720	9720	9720	9720	0
245	20240906	145200	343963200	9720	9720	9720	9720	0
246	20240906	145100	343963200	9720	9720	9720	9720	35
247	20240906	145000	343623000	9720	9720	9720	9720	50
248	20240906	144900	343137000	9720	9730	9730	9720	536
249	20240906	144800	337923460	9730	9730	9730	9730	0
250	20240906	144700	337923460	9730	9730	9730	9730	0
251	20240906	144600	337923460	9730	9730	9730	9730	0
252	20240906	144500	337923460	9730	9730	9730	9730	0
253	20240906	144400	337923460	9730	9730	9730	9730	0
254	20240906	144300	337923460	9730	9730	9730	9730	0
255	20240906	144200	337923460	9730	9730	9730	9730	4
256	20240906	144100	337884540	9730	9730	9730	9730	0
257	20240906	144000	337884540	9730	9730	9730	9730	0
258	20240906	143900	337884540	9730	9730	9730	9730	0
259	20240906	143800	337884540	9730	9730	9730	9730	0
260	20240906	143700	337884540	9730	9730	9730	9730	0
261	20240906	143600	337884540	9730	9730	9730	9730	51
262	20240906	143500	337388310	9730	9730	9730	9730	0
263	20240906	143400	337388310	9730	9730	9730	9730	0
264	20240906	143300	337388310	9730	9730	9730	9730	0
265	20240906	143200	337388310	9730	9730	9730	9730	4
266	20240906	143100	337349390	9730	9730	9730	9730	0
267	20240906	143000	337349390	9730	9730	9730	9730	0
268	20240906	142900	337349390	9730	9730	9730	9730	1
269	20240906	142800	337339660	9750	9750	9750	9750	0
270	20240906	142700	337339660	9750	9750	9750	9750	0
271	20240906	142600	337339660	9750	9750	9750	9750	0
272	20240906	142500	337339660	9750	9750	9750	9750	0
273	20240906	142400	337339660	9750	9740	9750	9740	14
274	20240906	142300	337203170	9750	9740	9750	9740	2
275	20240906	142200	337183680	9720	9730	9730	9720	30
276	20240906	142100	336892050	9720	9720	9720	9720	36
277	20240906	142000	336542130	9720	9720	9720	9720	0
278	20240906	141900	336542130	9720	9720	9720	9720	35
279	20240906	141800	336201930	9720	9750	9750	9720	1404
280	20240906	141700	322542600	9750	9750	9750	9750	0
281	20240906	141600	322542600	9750	9750	9750	9750	88
282	20240906	141500	321684600	9740	9740	9740	9740	0
283	20240906	141400	321684600	9740	9740	9740	9740	0
284	20240906	141300	321684600	9740	9740	9740	9740	0
285	20240906	141200	321684600	9740	9740	9740	9740	0
286	20240906	141100	321684600	9740	9740	9740	9740	0
287	20240906	141000	321684600	9740	9740	9740	9740	0
288	20240906	140900	321684600	9740	9740	9740	9740	0
289	20240906	140800	321684600	9740	9740	9740	9740	36
290	20240906	140700	321333960	9750	9750	9750	9750	0
291	20240906	140600	321333960	9750	9750	9750	9750	0
292	20240906	140500	321333960	9750	9750	9750	9750	0
293	20240906	140400	321333960	9750	9750	9750	9750	100
294	20240906	140300	320358960	9740	9740	9740	9740	0
295	20240906	140200	320358960	9740	9740	9740	9740	0
296	20240906	140100	320358960	9740	9740	9740	9740	0
297	20240906	140000	320358960	9740	9740	9740	9740	0
298	20240906	135900	320358960	9740	9740	9740	9740	5
299	20240906	135800	320310260	9760	9760	9760	9760	0
300	20240906	135700	320310260	9760	9760	9760	9760	0
301	20240906	135600	320310260	9760	9760	9760	9760	0
302	20240906	135500	320310260	9760	9760	9760	9760	0
303	20240906	135400	320310260	9760	9750	9760	9750	37
304	20240906	135300	319949390	9750	9750	9750	9750	52
305	20240906	135200	319442390	9750	9750	9750	9750	8
306	20240906	135100	319364390	9740	9740	9740	9740	0
307	20240906	135000	319364390	9740	9740	9740	9740	0
308	20240906	134900	319364390	9740	9740	9740	9740	0
309	20240906	134800	319364390	9740	9740	9740	9740	0
310	20240906	134700	319364390	9740	9740	9740	9740	0
311	20240906	134600	319364390	9740	9740	9740	9740	0
312	20240906	134500	319364390	9740	9740	9740	9740	0
313	20240906	134400	319364390	9740	9740	9740	9740	0
314	20240906	134300	319364390	9740	9740	9740	9740	0
315	20240906	134200	319364390	9740	9740	9740	9740	0
316	20240906	134100	319364390	9740	9740	9740	9740	0
317	20240906	134000	319364390	9740	9740	9740	9740	0
318	20240906	133900	319364390	9740	9740	9740	9740	0
319	20240906	133800	319364390	9740	9740	9740	9740	0
320	20240906	133700	319364390	9740	9740	9740	9740	0
321	20240906	133600	319364390	9740	9740	9740	9740	0
322	20240906	133500	319364390	9740	9740	9740	9740	0
323	20240906	133400	319364390	9740	9740	9740	9740	0
324	20240906	133300	319364390	9740	9740	9740	9740	200
325	20240906	133200	317416390	9730	9730	9730	9730	0
326	20240906	133100	317416390	9730	9730	9730	9730	0
327	20240906	133000	317416390	9730	9730	9730	9730	0
328	20240906	132900	317416390	9730	9730	9730	9730	0
329	20240906	132800	317416390	9730	9730	9730	9730	0
330	20240906	132700	317416390	9730	9730	9730	9730	13
331	20240906	132600	317289900	9740	9740	9740	9740	12
332	20240906	132500	317173020	9740	9740	9740	9740	0
333	20240906	132400	317173020	9740	9740	9740	9740	0
334	20240906	132300	317173020	9740	9740	9740	9740	0
335	20240906	132200	317173020	9740	9740	9740	9740	100
336	20240906	132100	316199020	9720	9720	9720	9720	0
337	20240906	132000	316199020	9720	9720	9720	9720	0
338	20240906	131900	316199020	9720	9720	9720	9720	100
339	20240906	131800	315227020	9720	9720	9720	9720	0
340	20240906	131700	315227020	9720	9720	9720	9720	34
341	20240906	131600	314896540	9750	9750	9750	9750	0
342	20240906	131500	314896540	9750	9750	9750	9750	0
343	20240906	131400	314896540	9750	9750	9750	9750	0
344	20240906	131300	314896540	9750	9750	9750	9750	5
345	20240906	131200	314847790	9730	9730	9730	9730	0
346	20240906	131100	314847790	9730	9730	9730	9730	0
347	20240906	131000	314847790	9730	9730	9730	9730	11
348	20240906	130900	314740760	9740	9740	9740	9740	0
349	20240906	130800	314740760	9740	9740	9740	9740	0
350	20240906	130700	314740760	9740	9740	9740	9740	10
351	20240906	130600	314643360	9750	9750	9750	9750	10
352	20240906	130500	314545860	9750	9750	9750	9750	0
353	20240906	130400	314545860	9750	9750	9750	9750	0
354	20240906	130300	314545860	9750	9750	9750	9750	40
355	20240906	130200	314155860	9740	9740	9740	9740	0
356	20240906	130100	314155860	9740	9740	9740	9740	0
357	20240906	130000	314155860	9740	9740	9740	9740	44
358	20240906	125900	313727300	9780	9780	9780	9780	0
359	20240906	125800	313727300	9780	9780	9780	9780	0
360	20240906	125700	313727300	9780	9780	9780	9780	1
361	20240906	125600	313717520	9790	9790	9790	9790	0
362	20240906	125500	313717520	9790	9790	9790	9790	0
363	20240906	125400	313717520	9790	9790	9790	9790	1
364	20240906	125300	313707730	9730	9750	9750	9730	1000
365	20240906	125200	303972400	9750	9750	9750	9750	13
366	20240906	125100	303845650	9790	9770	9790	9750	507
367	20240906	125000	298902240	9770	9770	9770	9770	1
368	20240906	124900	298892470	9770	9770	9770	9770	0
369	20240906	124800	298892470	9770	9770	9770	9770	5
370	20240906	124700	298843620	9770	9770	9770	9770	4
371	20240906	124600	298804540	9770	9750	9800	9750	4
372	20240906	124500	298765450	9800	9800	9800	9800	0
373	20240906	124400	298765450	9800	9800	9800	9800	0
374	20240906	124300	298765450	9800	9800	9800	9800	0
375	20240906	124200	298765450	9800	9790	9800	9790	150
376	20240906	124100	297296450	9800	9770	9800	9770	19
377	20240906	124000	297110440	9770	9770	9770	9770	16
378	20240906	123900	296954120	9770	9770	9770	9770	18
379	20240906	123800	296778260	9790	9760	9790	9760	47
380	20240906	123700	296318930	9760	9760	9760	9760	2
381	20240906	123600	296299410	9760	9760	9760	9760	1
382	20240906	123500	296289650	9760	9760	9760	9760	0
383	20240906	123400	296289650	9760	9760	9760	9760	0
384	20240906	123300	296289650	9760	9760	9760	9760	0
385	20240906	123200	296289650	9760	9760	9760	9760	0
386	20240906	123100	296289650	9760	9740	9760	9740	29
387	20240906	123000	296007160	9740	9740	9740	9740	9
388	20240906	122900	295919500	9740	9740	9740	9740	40
389	20240906	122800	295529900	9740	9740	9740	9740	0
390	20240906	122700	295529900	9740	9740	9740	9740	30
391	20240906	122600	295237700	9730	9730	9730	9730	0
392	20240906	122500	295237700	9730	9730	9730	9730	1
393	20240906	122400	295227970	9710	9730	9740	9710	6
394	20240906	122300	295169640	9820	9820	9820	9820	0
395	20240906	122200	295169640	9820	9820	9820	9820	0
396	20240906	122100	295169640	9820	9820	9820	9820	0
397	20240906	122000	295169640	9820	9820	9820	9820	0
398	20240906	121900	295169640	9820	9820	9820	9820	0
399	20240906	121800	295169640	9820	9820	9820	9820	0
400	20240906	121700	295169640	9820	9820	9820	9820	0
401	20240906	121600	295169640	9820	9820	9820	9820	0
402	20240906	121500	295169640	9820	9820	9820	9820	0
403	20240906	121400	295169640	9820	9730	9820	9730	4
404	20240906	121300	295130550	9710	9710	9710	9690	5001
405	20240906	121200	246656500	9730	9730	9730	9730	0
406	20240906	121100	246656500	9730	9730	9730	9730	0
407	20240906	121000	246656500	9730	9780	9780	9730	4
408	20240906	120900	246617430	9760	9740	9760	9720	861
409	20240906	120800	238229860	9730	9730	9730	9730	0
410	20240906	120700	238229860	9730	9730	9730	9730	0
411	20240906	120600	238229860	9730	9730	9730	9730	0
412	20240906	120500	238229860	9730	9730	9730	9730	0
413	20240906	120400	238229860	9730	9730	9730	9730	0
414	20240906	120300	238229860	9730	9730	9730	9730	0
415	20240906	120200	238229860	9730	9730	9730	9730	0
416	20240906	120100	238229860	9730	9730	9730	9730	6
417	20240906	120000	238171480	9730	9730	9730	9730	7
418	20240906	115900	238103370	9730	9730	9730	9730	6
419	20240906	115800	238044990	9760	9760	9760	9760	0
420	20240906	115700	238044990	9760	9700	9760	9700	52
421	20240906	115600	237540510	9710	9710	9720	9710	3
422	20240906	115500	237511370	9700	9700	9700	9700	0
423	20240906	115400	237511370	9700	9720	9720	9700	51
424	20240906	115300	237016360	9760	9760	9760	9760	0
425	20240906	115200	237016360	9760	9760	9760	9760	0
426	20240906	115100	237016360	9760	9730	9760	9730	3
427	20240906	115000	236987130	9760	9760	9760	9760	100
428	20240906	114900	236011130	9760	9770	9770	9740	833
429	20240906	114800	227885820	9850	9850	9850	9850	0
430	20240906	114700	227885820	9850	9850	9850	9850	0
431	20240906	114600	227885820	9850	9850	9850	9850	0
432	20240906	114500	227885820	9850	9850	9850	9850	0
433	20240906	114400	227885820	9850	9850	9850	9850	0
434	20240906	114300	227885820	9850	9850	9850	9850	0
435	20240906	114200	227885820	9850	9850	9850	9850	0
436	20240906	114100	227885820	9850	9850	9850	9850	0
437	20240906	114000	227885820	9850	9850	9850	9850	0
438	20240906	113900	227885820	9850	9850	9850	9850	0
439	20240906	113800	227885820	9850	9850	9850	9850	0
440	20240906	113700	227885820	9850	9850	9850	9850	0
441	20240906	113600	227885820	9850	9850	9850	9850	0
442	20240906	113500	227885820	9850	9780	9850	9780	76
443	20240906	113400	227142460	9850	9850	9850	9850	0
444	20240906	113300	227142460	9850	9850	9850	9850	0
445	20240906	113200	227142460	9850	9850	9850	9850	0
446	20240906	113100	227142460	9850	9850	9850	9850	0
447	20240906	113000	227142460	9850	9850	9850	9850	0
448	20240906	112900	227142460	9850	9850	9850	9850	0
449	20240906	112800	227142460	9850	9790	9850	9790	2
450	20240906	112700	227122820	9780	9780	9780	9780	0
451	20240906	112600	227122820	9780	9780	9780	9780	0
452	20240906	112500	227122820	9780	9780	9780	9780	0
453	20240906	112400	227122820	9780	9780	9780	9780	9
454	20240906	112300	227034800	9850	9850	9850	9850	0
455	20240906	112200	227034800	9850	9850	9850	9850	0
456	20240906	112100	227034800	9850	9850	9850	9850	0
457	20240906	112000	227034800	9850	9790	9850	9790	100
458	20240906	111900	226049910	9840	9790	9840	9790	24
459	20240906	111800	225813820	9770	9770	9770	9770	1
460	20240906	111700	225804050	9830	9770	9830	9770	13
461	20240906	111600	225676430	9780	9780	9780	9780	0
462	20240906	111500	225676430	9780	9780	9780	9780	0
463	20240906	111400	225676430	9780	9780	9780	9780	0
464	20240906	111300	225676430	9780	9780	9780	9780	0
465	20240906	111200	225676430	9780	9780	9780	9780	0
466	20240906	111100	225676430	9780	9770	9780	9770	12
467	20240906	111000	225559080	9780	9780	9780	9780	0
468	20240906	110900	225559080	9780	9780	9840	9780	11
469	20240906	110800	225451110	9840	9760	9840	9760	3
470	20240906	110700	225421720	9760	9790	9800	9760	370
471	20240906	110600	221795960	9790	9750	9790	9750	681
472	20240906	110500	215129370	9750	9750	9750	9750	180
473	20240906	110400	213374370	9750	9750	9750	9750	20
474	20240906	110300	213179370	9710	9710	9710	9710	0
475	20240906	110200	213179370	9710	9710	9710	9710	0
476	20240906	110100	213179370	9710	9710	9710	9710	35
477	20240906	110000	212839520	9710	9720	9720	9710	55
478	20240906	105900	212305430	9690	9690	9690	9690	0
479	20240906	105800	212305430	9690	9690	9690	9690	0
480	20240906	105700	212305430	9690	9690	9690	9690	0
481	20240906	105600	212305430	9690	9690	9690	9690	0
482	20240906	105500	212305430	9690	9690	9690	9690	0
483	20240906	105400	212305430	9690	9690	9690	9690	0
484	20240906	105300	212305430	9690	9720	9720	9690	660
485	20240906	105200	205894320	9720	9720	9720	9720	0
486	20240906	105100	205894320	9720	9720	9720	9720	0
487	20240906	105000	205894320	9720	9710	9720	9690	6530
488	20240906	104900	142609480	9700	9700	9700	9700	568
489	20240906	104800	137099880	9690	9690	9690	9690	0
490	20240906	104700	137099880	9690	9690	9690	9690	0
491	20240906	104600	137099880	9690	9690	9690	9690	0
492	20240906	104500	137099880	9690	9690	9690	9690	12
493	20240906	104400	136983600	9700	9700	9700	9700	0
494	20240906	104300	136983600	9700	9700	9700	9700	0
495	20240906	104200	136983600	9700	9700	9700	9700	0
496	20240906	104100	136983600	9700	9700	9700	9700	0
497	20240906	104000	136983600	9700	9700	9700	9700	3
498	20240906	103900	136954500	9690	9690	9690	9690	0
499	20240906	103800	136954500	9690	9690	9690	9690	0
500	20240906	103700	136954500	9690	9690	9690	9690	0
501	20240906	103600	136954500	9690	9690	9690	9690	0
502	20240906	103500	136954500	9690	9690	9690	9690	117
503	20240906	103400	135820770	9690	9690	9690	9690	0
504	20240906	103300	135820770	9690	9690	9690	9690	0
505	20240906	103200	135820770	9690	9690	9690	9690	0
506	20240906	103100	135820770	9690	9690	9690	9690	32
507	20240906	103000	135510690	9700	9700	9700	9700	9
508	20240906	102900	135423390	9670	9670	9670	9670	0
509	20240906	102800	135423390	9670	9670	9670	9670	0
510	20240906	102700	135423390	9670	9670	9670	9670	0
511	20240906	102600	135423390	9670	9670	9670	9670	0
512	20240906	102500	135423390	9670	9670	9670	9670	0
513	20240906	102400	135423390	9670	9670	9670	9670	0
514	20240906	102300	135423390	9670	9670	9670	9670	30
515	20240906	102200	135133290	9680	9680	9680	9680	175
516	20240906	102100	133439290	9680	9680	9680	9680	1
517	20240906	102000	133429610	9680	9680	9680	9680	0
518	20240906	101900	133429610	9680	9680	9680	9680	1
519	20240906	101800	133419930	9690	9670	9690	9670	41
520	20240906	101700	133022840	9690	9690	9690	9670	551
521	20240906	101600	127692670	9700	9700	9700	9680	820
522	20240906	101500	119750170	9700	9700	9700	9700	21
523	20240906	101400	119546470	9700	9700	9700	9700	0
524	20240906	101300	119546470	9700	9700	9700	9700	113
525	20240906	101200	118450370	9710	9710	9710	9710	0
526	20240906	101100	118450370	9710	9710	9710	9710	53
527	20240906	101000	117935740	9710	9740	9740	9710	824
528	20240906	100900	109921350	9780	9780	9780	9780	409
529	20240906	100800	105921330	9780	9730	9780	9730	417
530	20240906	100700	101843470	9730	9760	9760	9720	247
531	20240906	100600	99439780	9760	9760	9760	9760	1
532	20240906	100500	99430020	9770	9740	9770	9740	83
533	20240906	100400	98620400	9770	9770	9770	9770	0
534	20240906	100300	98620400	9770	9710	9770	9710	296
535	20240906	100200	95730580	9710	9710	9710	9710	1
536	20240906	100100	95720870	9700	9720	9720	9700	683
537	20240906	100000	89095650	9710	9710	9710	9710	29
538	20240906	095900	88814060	9710	9710	9710	9710	105
539	20240906	095800	87794510	9720	9720	9720	9720	403
540	20240906	095700	83877350	9720	9720	9720	9720	0
541	20240906	095600	83877350	9720	9720	9720	9720	0
542	20240906	095500	83877350	9720	9720	9720	9720	0
543	20240906	095400	83877350	9720	9720	9720	9720	0
544	20240906	095300	83877350	9720	9720	9720	9720	10
545	20240906	095200	83780150	9720	9720	9720	9720	97
546	20240906	095100	82837310	9700	9700	9700	9700	0
547	20240906	095000	82837310	9700	9700	9700	9700	10
548	20240906	094900	82740310	9700	9700	9700	9700	0
549	20240906	094800	82740310	9700	9700	9700	9700	0
550	20240906	094700	82740310	9700	9700	9700	9700	28
551	20240906	094600	82468710	9700	9700	9700	9700	50
552	20240906	094500	81983710	9700	9700	9700	9700	0
553	20240906	094400	81983710	9700	9700	9700	9700	0
554	20240906	094300	81983710	9700	9700	9700	9700	741
555	20240906	094200	74796010	9700	9700	9700	9700	51
556	20240906	094100	74301310	9700	9700	9700	9700	195
557	20240906	094000	72409810	9700	9720	9720	9700	869
558	20240906	093900	63980190	9720	9720	9720	9720	2
559	20240906	093800	63960750	9700	9700	9700	9700	0
560	20240906	093700	63960750	9700	9700	9700	9700	1
561	20240906	093600	63951050	9700	9700	9700	9700	0
562	20240906	093500	63951050	9700	9710	9710	9700	1220
563	20240906	093400	52112300	9720	9720	9720	9720	23
564	20240906	093300	51888740	9720	9720	9720	9720	6
565	20240906	093200	51830420	9740	9740	9740	9740	1
566	20240906	093100	51820680	9730	9730	9730	9730	0
567	20240906	093000	51820680	9730	9720	9730	9720	17
568	20240906	092900	51655340	9730	9730	9730	9730	61
569	20240906	092800	51061810	9720	9720	9720	9720	179
570	20240906	092700	49321930	9730	9740	9740	9730	344
571	20240906	092600	45974760	9740	9740	9740	9740	138
572	20240906	092500	44630640	9750	9750	9750	9750	62
573	20240906	092400	44026140	9750	9750	9750	9740	498
574	20240906	092300	39170740	9750	9750	9750	9750	60
575	20240906	092200	38585740	9750	9740	9750	9740	458
576	20240906	092100	34121240	9740	9740	9740	9740	0
577	20240906	092000	34121240	9740	9750	9750	9740	46
578	20240906	091900	33672840	9760	9760	9760	9750	69
579	20240906	091800	32999880	9760	9760	9760	9760	119
580	20240906	091700	31838440	9780	9810	9810	9780	1067
581	20240906	091600	21378200	9820	9820	9820	9820	9
582	20240906	091500	21289820	9820	9820	9820	9820	220
583	20240906	091400	19129420	9830	9830	9830	9830	71
584	20240906	091300	18431490	9820	9840	9840	9820	297
585	20240906	091200	15509730	9890	9860	9890	9850	699
586	20240906	091100	8615480	9890	9890	9890	9890	405
587	20240906	091000	4610030	9860	9870	9870	9860	79
588	20240906	090900	3831020	9930	9870	9930	9870	20
589	20240906	090800	3632960	9950	9950	9950	9950	0
590	20240906	090700	3632960	9950	9950	9950	9950	0
591	20240906	090600	3632960	9950	9950	9950	9950	0
592	20240906	090500	3632960	9950	9950	9950	9950	0
593	20240906	090400	3632960	9950	9950	9950	9950	0
594	20240906	090300	3632960	9950	9950	9950	9950	30
595	20240906	090200	3334460	9960	9960	9960	9960	0
596	20240906	090100	3334460	9960	9960	9960	9960	0
597	20240906	090000	3334460	9960	9860	9960	9860	322