KissMeData/011560/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185500	354577010	9810	9810	9810	9810	407
3	20240909	185400	354577010	9810	9810	9810	9810	0
4	20240909	185300	354577010	9810	9810	9810	9810	0
5	20240909	185200	354577010	9810	9810	9810	9810	0
6	20240909	185100	354577010	9810	9810	9810	9810	0
7	20240909	185000	354577010	9810	9810	9810	9810	0
8	20240909	184900	354577010	9810	9810	9810	9810	0
9	20240909	184800	354577010	9810	9810	9810	9810	0
10	20240909	184700	354577010	9810	9810	9810	9810	0
11	20240909	184600	354577010	9810	9810	9810	9810	0
12	20240909	184500	354577010	9810	9810	9810	9810	0
13	20240909	184400	354577010	9810	9810	9810	9810	0
14	20240909	184300	354577010	9810	9810	9810	9810	0
15	20240909	184200	354577010	9810	9810	9810	9810	0
16	20240909	184100	354577010	9810	9810	9810	9810	0
17	20240909	184000	354577010	9810	9810	9810	9810	0
18	20240909	183900	354577010	9810	9810	9810	9810	0
19	20240909	183800	354577010	9810	9810	9810	9810	0
20	20240909	183700	354577010	9810	9810	9810	9810	0
21	20240909	183600	354577010	9810	9810	9810	9810	0
22	20240909	183500	354577010	9810	9810	9810	9810	0
23	20240909	183400	354577010	9810	9810	9810	9810	0
24	20240909	183300	354577010	9810	9810	9810	9810	0
25	20240909	183200	354577010	9810	9810	9810	9810	0
26	20240909	183100	354577010	9810	9810	9810	9810	0
27	20240909	183000	354577010	9810	9810	9810	9810	0
28	20240909	182900	354577010	9810	9810	9810	9810	0
29	20240909	182800	354577010	9810	9810	9810	9810	0
30	20240909	182700	354577010	9810	9810	9810	9810	0
31	20240909	182600	354577010	9810	9810	9810	9810	0
32	20240909	182500	354577010	9810	9810	9810	9810	407
33	20240909	182400	354577010	9810	9810	9810	9810	0
34	20240909	182300	354577010	9810	9810	9810	9810	0
35	20240909	182200	354577010	9810	9810	9810	9810	0
36	20240909	182100	354577010	9810	9810	9810	9810	0
37	20240909	182000	354577010	9810	9810	9810	9810	0
38	20240909	181900	354577010	9810	9810	9810	9810	0
39	20240909	181800	354577010	9810	9810	9810	9810	0
40	20240909	181700	354577010	9810	9810	9810	9810	0
41	20240909	181600	354577010	9810	9810	9810	9810	0
42	20240909	181500	354577010	9810	9810	9810	9810	0
43	20240909	181400	354577010	9810	9810	9810	9810	0
44	20240909	181300	354577010	9810	9810	9810	9810	0
45	20240909	181200	354577010	9810	9810	9810	9810	0
46	20240909	181100	354577010	9810	9810	9810	9810	0
47	20240909	181000	354577010	9810	9810	9810	9810	0
48	20240909	180900	354577010	9810	9810	9810	9810	0
49	20240909	180800	354577010	9810	9810	9810	9810	0
50	20240909	180700	354577010	9810	9810	9810	9810	0
51	20240909	180600	354577010	9810	9810	9810	9810	0
52	20240909	180500	354577010	9810	9810	9810	9810	0
53	20240909	180400	354577010	9810	9810	9810	9810	0
54	20240909	180300	354577010	9810	9810	9810	9810	0
55	20240909	180200	354577010	9810	9810	9810	9810	0
56	20240909	180100	354577010	9810	9810	9810	9810	0
57	20240909	180000	354577010	9810	9810	9810	9810	0
58	20240909	175900	354577010	9810	9810	9810	9810	0
59	20240909	175800	354577010	9810	9810	9810	9810	0
60	20240909	175700	354577010	9810	9810	9810	9810	0
61	20240909	175600	354577010	9810	9810	9810	9810	0
62	20240909	175500	354577010	9810	9810	9810	9810	407
63	20240909	175400	354577010	9810	9810	9810	9810	0
64	20240909	175300	354577010	9810	9810	9810	9810	0
65	20240909	175200	354577010	9810	9810	9810	9810	0
66	20240909	175100	354577010	9810	9810	9810	9810	0
67	20240909	175000	354577010	9810	9810	9810	9810	0
68	20240909	174900	354577010	9810	9810	9810	9810	0
69	20240909	174800	354577010	9810	9810	9810	9810	0
70	20240909	174700	354577010	9810	9810	9810	9810	0
71	20240909	174600	354577010	9810	9810	9810	9810	0
72	20240909	174500	354577010	9810	9810	9810	9810	0
73	20240909	174400	354577010	9810	9810	9810	9810	0
74	20240909	174300	354577010	9810	9810	9810	9810	0
75	20240909	174200	354577010	9810	9810	9810	9810	0
76	20240909	174100	354577010	9810	9810	9810	9810	0
77	20240909	174000	354577010	9810	9810	9810	9810	0
78	20240909	173900	354577010	9810	9810	9810	9810	0
79	20240909	173800	354577010	9810	9810	9810	9810	0
80	20240909	173700	354577010	9810	9810	9810	9810	0
81	20240909	173600	354577010	9810	9810	9810	9810	0
82	20240909	173500	354577010	9810	9810	9810	9810	0
83	20240909	173400	354577010	9810	9810	9810	9810	0
84	20240909	173300	354577010	9810	9810	9810	9810	0
85	20240909	173200	354577010	9810	9810	9810	9810	0
86	20240909	173100	354577010	9810	9810	9810	9810	0
87	20240909	173000	354577010	9810	9810	9810	9810	0
88	20240909	172900	354577010	9810	9810	9810	9810	0
89	20240909	172800	354577010	9810	9810	9810	9810	0
90	20240909	172700	354577010	9810	9810	9810	9810	0
91	20240909	172600	354577010	9810	9810	9810	9810	0
92	20240909	172500	354577010	9810	9810	9810	9810	407
93	20240909	172400	354577010	9810	9810	9810	9810	0
94	20240909	172300	354577010	9810	9810	9810	9810	0
95	20240909	172200	354577010	9810	9810	9810	9810	0
96	20240909	172100	354577010	9810	9810	9810	9810	0
97	20240909	172000	354577010	9810	9810	9810	9810	0
98	20240909	171900	354577010	9810	9810	9810	9810	0
99	20240909	171800	354577010	9810	9810	9810	9810	0
100	20240909	171700	354577010	9810	9810	9810	9810	0
101	20240909	171600	354577010	9810	9810	9810	9810	0
102	20240909	171500	354577010	9810	9810	9810	9810	0
103	20240909	171400	354577010	9810	9810	9810	9810	0
104	20240909	171300	354577010	9810	9810	9810	9810	0
105	20240909	171200	354577010	9810	9810	9810	9810	0
106	20240909	171100	354577010	9810	9810	9810	9810	0
107	20240909	171000	354577010	9810	9810	9810	9810	0
108	20240909	170900	354577010	9810	9810	9810	9810	0
109	20240909	170800	354577010	9810	9810	9810	9810	0
110	20240909	170700	354577010	9810	9810	9810	9810	0
111	20240909	170600	354577010	9810	9810	9810	9810	0
112	20240909	170500	354577010	9810	9810	9810	9810	0
113	20240909	170400	354577010	9810	9810	9810	9810	0
114	20240909	170300	354577010	9810	9810	9810	9810	0
115	20240909	170200	354577010	9810	9810	9810	9810	0
116	20240909	170100	354577010	9810	9810	9810	9810	0
117	20240909	170000	354577010	9810	9810	9810	9810	0
118	20240909	165900	354577010	9810	9810	9810	9810	0
119	20240909	165800	354577010	9810	9810	9810	9810	0
120	20240909	165700	354577010	9810	9810	9810	9810	0
121	20240909	165600	354577010	9810	9810	9810	9810	0
122	20240909	165500	354577010	9810	9810	9810	9810	407
123	20240909	165400	354577010	9810	9810	9810	9810	0
124	20240909	165300	354577010	9810	9810	9810	9810	0
125	20240909	165200	354577010	9810	9810	9810	9810	0
126	20240909	165100	354577010	9810	9810	9810	9810	0
127	20240909	165000	354577010	9810	9810	9810	9810	0
128	20240909	164900	354577010	9810	9810	9810	9810	0
129	20240909	164800	354577010	9810	9810	9810	9810	0
130	20240909	164700	354577010	9810	9810	9810	9810	0
131	20240909	164600	354577010	9810	9810	9810	9810	0
132	20240909	164500	354577010	9810	9810	9810	9810	0
133	20240909	164400	354577010	9810	9810	9810	9810	0
134	20240909	164300	354577010	9810	9810	9810	9810	0
135	20240909	164200	354577010	9810	9810	9810	9810	0
136	20240909	164100	354577010	9810	9810	9810	9810	0
137	20240909	164000	354577010	9810	9810	9810	9810	0
138	20240909	163900	354577010	9810	9810	9810	9810	0
139	20240909	163800	354577010	9810	9810	9810	9810	0
140	20240909	163700	354577010	9810	9810	9810	9810	0
141	20240909	163600	354577010	9810	9810	9810	9810	0
142	20240909	163500	354577010	9810	9810	9810	9810	0
143	20240909	163400	354577010	9810	9810	9810	9810	0
144	20240909	163300	354577010	9810	9810	9810	9810	0
145	20240909	163200	354577010	9810	9810	9810	9810	0
146	20240909	163100	354577010	9810	9810	9810	9810	0
147	20240909	163000	354577010	9810	9810	9810	9810	0
148	20240909	162900	354577010	9810	9810	9810	9810	0
149	20240909	162800	354577010	9810	9810	9810	9810	0
150	20240909	162700	354577010	9810	9810	9810	9810	0
151	20240909	162600	354577010	9810	9810	9810	9810	0
152	20240909	162500	354577010	9810	9810	9810	9810	407
153	20240909	162400	354577010	9810	9810	9810	9810	0
154	20240909	162300	354577010	9810	9810	9810	9810	0
155	20240909	162200	354577010	9810	9810	9810	9810	0
156	20240909	162100	354577010	9810	9810	9810	9810	0
157	20240909	162000	354577010	9810	9810	9810	9810	0
158	20240909	161900	354577010	9810	9810	9810	9810	0
159	20240909	161800	354577010	9810	9810	9810	9810	0
160	20240909	161700	354577010	9810	9810	9810	9810	0
161	20240909	161600	354577010	9810	9810	9810	9810	0
162	20240909	161500	354577010	9810	9810	9810	9810	0
163	20240909	161400	354577010	9810	9810	9810	9810	0
164	20240909	161300	354577010	9810	9810	9810	9810	0
165	20240909	161200	354577010	9810	9810	9810	9810	0
166	20240909	161100	354577010	9810	9810	9810	9810	0
167	20240909	161000	354577010	9810	9810	9810	9810	0
168	20240909	160900	354577010	9810	9810	9810	9810	0
169	20240909	160800	354577010	9810	9810	9810	9810	0
170	20240909	160700	354577010	9810	9810	9810	9810	0
171	20240909	160600	354577010	9810	9810	9810	9810	0
172	20240909	160500	354577010	9810	9810	9810	9810	0
173	20240909	160400	354577010	9810	9810	9810	9810	0
174	20240909	160300	354577010	9810	9810	9810	9810	0
175	20240909	160200	354577010	9810	9810	9810	9810	0
176	20240909	160100	354577010	9810	9810	9810	9810	0
177	20240909	160000	354577010	9810	9810	9810	9810	0
178	20240909	155900	354577010	9810	9810	9810	9810	0
179	20240909	155800	354577010	9810	9810	9810	9810	0
180	20240909	155700	354577010	9810	9810	9810	9810	0
181	20240909	155600	354577010	9810	9810	9810	9810	0
182	20240909	155500	354577010	9810	9810	9810	9810	407
183	20240909	155400	354577010	9810	9810	9810	9810	0
184	20240909	155300	354577010	9810	9810	9810	9810	0
185	20240909	155200	354577010	9810	9810	9810	9810	0
186	20240909	155100	354577010	9810	9810	9810	9810	0
187	20240909	155000	354577010	9810	9810	9810	9810	0
188	20240909	154900	354577010	9810	9810	9810	9810	0
189	20240909	154800	354577010	9810	9810	9810	9810	0
190	20240909	154700	354577010	9810	9810	9810	9810	0
191	20240909	154600	354577010	9810	9810	9810	9810	0
192	20240909	154500	354577010	9810	9810	9810	9810	0
193	20240909	154400	354577010	9810	9810	9810	9810	0
194	20240909	154300	354577010	9810	9810	9810	9810	0
195	20240909	154200	354577010	9810	9810	9810	9810	0
196	20240909	154100	354577010	9810	9810	9810	9810	0
197	20240909	154000	354577010	9810	9810	9810	9810	0
198	20240909	153900	354577010	9810	9810	9810	9810	0
199	20240909	153800	354577010	9810	9810	9810	9810	0
200	20240909	153700	354577010	9810	9810	9810	9810	0
201	20240909	153600	354577010	9810	9810	9810	9810	0
202	20240909	153500	354577010	9810	9810	9810	9810	0
203	20240909	153400	354577010	9810	9810	9810	9810	0
204	20240909	153300	354577010	9810	9810	9810	9810	0
205	20240909	153200	354577010	9810	9810	9810	9810	0
206	20240909	153100	354577010	9810	9810	9810	9810	0
207	20240909	153000	354577010	9810	9810	9810	9810	407
208	20240909	152900	350584340	9810	9810	9810	9810	0
209	20240909	152800	350584340	9810	9810	9810	9810	0
210	20240909	152700	350584340	9810	9810	9810	9810	0
211	20240909	152600	350584340	9810	9810	9810	9810	0
212	20240909	152500	350584340	9810	9810	9810	9810	0
213	20240909	152400	350584340	9810	9810	9810	9810	0
214	20240909	152300	350584340	9810	9810	9810	9810	0
215	20240909	152200	350584340	9810	9810	9810	9810	0
216	20240909	152100	350584340	9810	9810	9810	9810	0
217	20240909	152000	350584340	9810	9810	9810	9810	0
218	20240909	151900	350584340	9810	9810	9810	9810	1
219	20240909	151800	350574530	9800	9810	9810	9800	2
220	20240909	151700	350554920	9810	9810	9810	9810	1
221	20240909	151600	350545110	9820	9820	9820	9820	1
222	20240909	151500	350535290	9800	9790	9800	9790	221
223	20240909	151400	348369890	9800	9800	9800	9800	0
224	20240909	151300	348369890	9800	9800	9800	9800	20
225	20240909	151200	348173890	9810	9810	9810	9810	0
226	20240909	151100	348173890	9810	9800	9810	9800	11
227	20240909	151000	348066010	9800	9780	9800	9780	34
228	20240909	150900	347733450	9780	9780	9780	9780	0
229	20240909	150800	347733450	9780	9780	9780	9780	10
230	20240909	150700	347635650	9800	9800	9800	9800	0
231	20240909	150600	347635650	9800	9800	9800	9800	0
232	20240909	150500	347635650	9800	9800	9800	9800	0
233	20240909	150400	347635650	9800	9800	9800	9800	10
234	20240909	150300	347537650	9770	9770	9770	9770	0
235	20240909	150200	347537650	9770	9770	9770	9770	0
236	20240909	150100	347537650	9770	9770	9770	9770	15
237	20240909	150000	347391100	9770	9790	9790	9770	11
238	20240909	145900	347283610	9810	9810	9810	9810	0
239	20240909	145800	347283610	9810	9810	9810	9810	0
240	20240909	145700	347283610	9810	9810	9810	9810	0
241	20240909	145600	347283610	9810	9800	9810	9800	3
242	20240909	145500	347254190	9780	9780	9780	9780	0
243	20240909	145400	347254190	9780	9780	9780	9780	0
244	20240909	145300	347254190	9780	9780	9780	9780	0
245	20240909	145200	347254190	9780	9790	9790	9770	773
246	20240909	145100	339698110	9790	9790	9790	9790	9
247	20240909	145000	339610000	9790	9820	9820	9790	506
248	20240909	144900	334654710	9830	9830	9830	9830	0
249	20240909	144800	334654710	9830	9830	9830	9830	0
250	20240909	144700	334654710	9830	9830	9830	9830	0
251	20240909	144600	334654710	9830	9830	9830	9830	0
252	20240909	144500	334654710	9830	9830	9830	9830	0
253	20240909	144400	334654710	9830	9830	9830	9830	0
254	20240909	144300	334654710	9830	9830	9830	9830	0
255	20240909	144200	334654710	9830	9830	9830	9830	0
256	20240909	144100	334654710	9830	9830	9830	9830	18
257	20240909	144000	334477770	9830	9830	9830	9830	0
258	20240909	143900	334477770	9830	9830	9830	9830	0
259	20240909	143800	334477770	9830	9830	9830	9830	20
260	20240909	143700	334281170	9830	9830	9830	9830	0
261	20240909	143600	334281170	9830	9830	9830	9830	0
262	20240909	143500	334281170	9830	9830	9830	9830	1
263	20240909	143400	334271340	9830	9830	9830	9830	0
264	20240909	143300	334271340	9830	9830	9830	9830	20
265	20240909	143200	334074740	9830	9830	9830	9830	1
266	20240909	143100	334064910	9810	9810	9830	9810	7
267	20240909	143000	333996220	9810	9810	9810	9810	0
268	20240909	142900	333996220	9810	9810	9810	9810	5
269	20240909	142800	333947170	9810	9810	9810	9810	1
270	20240909	142700	333937360	9810	9810	9810	9810	6
271	20240909	142600	333878500	9810	9810	9810	9810	48
272	20240909	142500	333407620	9810	9810	9810	9810	0
273	20240909	142400	333407620	9810	9810	9810	9810	0
274	20240909	142300	333407620	9810	9810	9810	9810	0
275	20240909	142200	333407620	9810	9810	9810	9810	0
276	20240909	142100	333407620	9810	9810	9810	9810	0
277	20240909	142000	333407620	9810	9810	9810	9810	0
278	20240909	141900	333407620	9810	9810	9810	9810	0
279	20240909	141800	333407620	9810	9810	9810	9810	0
280	20240909	141700	333407620	9810	9810	9810	9810	8
281	20240909	141600	333329140	9810	9810	9810	9810	0
282	20240909	141500	333329140	9810	9810	9810	9810	10
283	20240909	141400	333231040	9800	9800	9800	9800	0
284	20240909	141300	333231040	9800	9800	9800	9800	0
285	20240909	141200	333231040	9800	9800	9800	9800	0
286	20240909	141100	333231040	9800	9800	9800	9800	0
287	20240909	141000	333231040	9800	9800	9800	9800	0
288	20240909	140900	333231040	9800	9800	9800	9800	0
289	20240909	140800	333231040	9800	9800	9800	9800	12
290	20240909	140700	333113440	9790	9790	9790	9790	0
291	20240909	140600	333113440	9790	9790	9790	9790	0
292	20240909	140500	333113440	9790	9790	9790	9790	0
293	20240909	140400	333113440	9790	9790	9790	9790	0
294	20240909	140300	333113440	9790	9790	9790	9790	0
295	20240909	140200	333113440	9790	9790	9790	9790	0
296	20240909	140100	333113440	9790	9790	9790	9790	0
297	20240909	140000	333113440	9790	9790	9790	9790	0
298	20240909	135900	333113440	9790	9790	9790	9790	0
299	20240909	135800	333113440	9790	9790	9790	9790	0
300	20240909	135700	333113440	9790	9790	9790	9790	0
301	20240909	135600	333113440	9790	9790	9790	9790	11
302	20240909	135500	333005750	9810	9810	9810	9810	0
303	20240909	135400	333005750	9810	9810	9810	9810	0
304	20240909	135300	333005750	9810	9810	9810	9810	1
305	20240909	135200	332995940	9800	9800	9800	9800	4
306	20240909	135100	332956740	9800	9800	9830	9800	5
307	20240909	135000	332907710	9800	9800	9820	9800	99
308	20240909	134900	331935650	9800	9800	9800	9800	7
309	20240909	134800	331867050	9800	9800	9810	9800	149
310	20240909	134700	330406050	9780	9780	9780	9780	0
311	20240909	134600	330406050	9780	9780	9780	9780	0
312	20240909	134500	330406050	9780	9780	9780	9780	0
313	20240909	134400	330406050	9780	9780	9780	9780	0
314	20240909	134300	330406050	9780	9780	9780	9780	0
315	20240909	134200	330406050	9780	9780	9780	9780	200
316	20240909	134100	328450050	9800	9800	9800	9800	0
317	20240909	134000	328450050	9800	9800	9800	9800	4
318	20240909	133900	328410850	9800	9800	9800	9800	1
319	20240909	133800	328401050	9800	9800	9800	9800	0
320	20240909	133700	328401050	9800	9800	9800	9800	105
321	20240909	133600	327372050	9800	9800	9800	9800	4
322	20240909	133500	327332850	9800	9800	9800	9800	7
323	20240909	133400	327264250	9800	9800	9800	9800	26
324	20240909	133300	327009450	9800	9800	9800	9800	37
325	20240909	133200	326646850	9800	9800	9800	9800	6
326	20240909	133100	326588050	9800	9800	9800	9800	7
327	20240909	133000	326519450	9800	9800	9800	9800	5
328	20240909	132900	326470450	9800	9770	9800	9770	235
329	20240909	132800	324171740	9770	9770	9770	9770	19
330	20240909	132700	323986110	9770	9800	9800	9770	44
331	20240909	132600	323555720	9760	9760	9800	9760	616
332	20240909	132500	317521120	9760	9760	9760	9760	6
333	20240909	132400	317462560	9760	9760	9760	9760	5
334	20240909	132300	317413760	9760	9760	9760	9760	6
335	20240909	132200	317355200	9760	9760	9760	9760	7
336	20240909	132100	317286880	9760	9760	9770	9760	17
337	20240909	132000	317120840	9760	9760	9760	9760	6
338	20240909	131900	317062280	9760	9760	9760	9760	3
339	20240909	131800	317033000	9740	9740	9740	9740	0
340	20240909	131700	317033000	9740	9740	9740	9740	0
341	20240909	131600	317033000	9740	9740	9740	9740	0
342	20240909	131500	317033000	9740	9770	9770	9740	145
343	20240909	131400	315617360	9770	9770	9770	9770	4
344	20240909	131300	315578280	9770	9770	9780	9770	156
345	20240909	131200	314052660	9760	9760	9760	9760	5
346	20240909	131100	314003860	9760	9760	9780	9760	217
347	20240909	131000	311881920	9780	9780	9780	9780	0
348	20240909	130900	311881920	9780	9780	9780	9780	0
349	20240909	130800	311881920	9780	9780	9780	9780	0
350	20240909	130700	311881920	9780	9780	9780	9780	0
351	20240909	130600	311881920	9780	9780	9780	9780	0
352	20240909	130500	311881920	9780	9780	9780	9780	0
353	20240909	130400	311881920	9780	9780	9780	9780	0
354	20240909	130300	311881920	9780	9760	9780	9760	6
355	20240909	130200	311823280	9780	9760	9780	9760	8
356	20240909	130100	311745060	9770	9770	9770	9770	0
357	20240909	130000	311745060	9770	9770	9770	9770	0
358	20240909	125900	311745060	9770	9770	9770	9770	0
359	20240909	125800	311745060	9770	9770	9770	9770	0
360	20240909	125700	311745060	9770	9770	9770	9770	0
361	20240909	125600	311745060	9770	9740	9770	9740	102
362	20240909	125500	310748550	9760	9740	9760	9740	193
363	20240909	125400	308865430	9750	9750	9750	9750	0
364	20240909	125300	308865430	9750	9720	9750	9720	52
365	20240909	125200	308358460	9750	9750	9750	9750	0
366	20240909	125100	308358460	9750	9750	9750	9750	0
367	20240909	125000	308358460	9750	9750	9750	9750	0
368	20240909	124900	308358460	9750	9750	9750	9750	0
369	20240909	124800	308358460	9750	9750	9750	9750	0
370	20240909	124700	308358460	9750	9750	9750	9750	0
371	20240909	124600	308358460	9750	9750	9750	9750	0
372	20240909	124500	308358460	9750	9720	9750	9720	632
373	20240909	124400	302202770	9700	9700	9700	9700	0
374	20240909	124300	302202770	9700	9700	9700	9700	0
375	20240909	124200	302202770	9700	9700	9700	9700	0
376	20240909	124100	302202770	9700	9700	9700	9700	0
377	20240909	124000	302202770	9700	9700	9700	9700	0
378	20240909	123900	302202770	9700	9700	9700	9700	0
379	20240909	123800	302202770	9700	9700	9700	9700	2
380	20240909	123700	302183370	9700	9680	9720	9680	25
381	20240909	123600	301940550	9680	9680	9680	9680	0
382	20240909	123500	301940550	9680	9680	9680	9680	0
383	20240909	123400	301940550	9680	9680	9680	9680	0
384	20240909	123300	301940550	9680	9680	9680	9680	0
385	20240909	123200	301940550	9680	9680	9680	9680	0
386	20240909	123100	301940550	9680	9680	9680	9680	1
387	20240909	123000	301930870	9720	9680	9720	9680	110
388	20240909	122900	300862080	9710	9710	9710	9710	0
389	20240909	122800	300862080	9710	9710	9710	9710	0
390	20240909	122700	300862080	9710	9670	9710	9670	500
391	20240909	122600	296009100	9700	9670	9700	9670	16
392	20240909	122500	295853930	9700	9670	9700	9670	100
393	20240909	122400	294883960	9670	9670	9670	9670	0
394	20240909	122300	294883960	9670	9670	9670	9670	1
395	20240909	122200	294874290	9670	9670	9670	9670	1
396	20240909	122100	294864620	9670	9670	9670	9670	1
397	20240909	122000	294854950	9660	9660	9660	9660	0
398	20240909	121900	294854950	9660	9660	9660	9660	0
399	20240909	121800	294854950	9660	9660	9660	9660	1
400	20240909	121700	294845290	9660	9660	9700	9660	399
401	20240909	121600	290978680	9660	9660	9660	9660	2
402	20240909	121500	290959360	9660	9660	9660	9660	0
403	20240909	121400	290959360	9660	9660	9660	9660	0
404	20240909	121300	290959360	9660	9660	9660	9660	0
405	20240909	121200	290959360	9660	9660	9660	9660	0
406	20240909	121100	290959360	9660	9660	9660	9660	0
407	20240909	121000	290959360	9660	9660	9660	9660	0
408	20240909	120900	290959360	9660	9660	9660	9660	0
409	20240909	120800	290959360	9660	9660	9660	9660	0
410	20240909	120700	290959360	9660	9660	9660	9660	0
411	20240909	120600	290959360	9660	9660	9660	9660	0
412	20240909	120500	290959360	9660	9660	9660	9660	1
413	20240909	120400	290949700	9650	9650	9650	9650	0
414	20240909	120300	290949700	9650	9650	9650	9650	0
415	20240909	120200	290949700	9650	9650	9650	9650	0
416	20240909	120100	290949700	9650	9650	9650	9650	0
417	20240909	120000	290949700	9650	9650	9650	9650	0
418	20240909	115900	290949700	9650	9650	9650	9650	0
419	20240909	115800	290949700	9650	9650	9650	9650	4
420	20240909	115700	290911100	9670	9650	9670	9650	14
421	20240909	115600	290775760	9670	9670	9670	9670	0
422	20240909	115500	290775760	9670	9650	9670	9650	43
423	20240909	115400	290359970	9670	9650	9670	9650	14
424	20240909	115300	290224610	9670	9650	9670	9650	42
425	20240909	115200	289818510	9670	9650	9670	9650	17
426	20240909	115100	289654200	9670	9670	9670	9670	0
427	20240909	115000	289654200	9670	9660	9670	9640	1121
428	20240909	114900	278841560	9670	9690	9690	9670	128
429	20240909	114800	277603760	9690	9690	9690	9690	4
430	20240909	114700	277565000	9690	9690	9690	9690	2
431	20240909	114600	277545620	9680	9700	9700	9680	9
432	20240909	114500	277458460	9800	9800	9800	9800	0
433	20240909	114400	277458460	9800	9800	9800	9800	0
434	20240909	114300	277458460	9800	9800	9800	9800	0
435	20240909	114200	277458460	9800	9800	9800	9800	0
436	20240909	114100	277458460	9800	9800	9800	9800	0
437	20240909	114000	277458460	9800	9800	9800	9800	0
438	20240909	113900	277458460	9800	9700	9800	9700	4
439	20240909	113800	277419360	9810	9670	9810	9670	7010
440	20240909	113700	209068420	9650	9650	9650	9650	71
441	20240909	113600	208383270	9670	9670	9670	9670	0
442	20240909	113500	208383270	9670	9670	9670	9670	0
443	20240909	113400	208383270	9670	9670	9670	9670	50
444	20240909	113300	207899770	9670	9670	9670	9670	102
445	20240909	113200	206913430	9680	9680	9680	9680	0
446	20240909	113100	206913430	9680	9660	9680	9660	259
447	20240909	113000	204409320	9660	9650	9660	9650	201
448	20240909	112900	202468660	9650	9650	9650	9650	0
449	20240909	112800	202468660	9650	9650	9650	9650	10
450	20240909	112700	202372160	9640	9640	9640	9640	0
451	20240909	112600	202372160	9640	9640	9640	9640	0
452	20240909	112500	202372160	9640	9640	9640	9640	0
453	20240909	112400	202372160	9640	9640	9640	9640	0
454	20240909	112300	202372160	9640	9640	9640	9640	0
455	20240909	112200	202372160	9640	9640	9640	9640	0
456	20240909	112100	202372160	9640	9640	9640	9640	0
457	20240909	112000	202372160	9640	9640	9640	9640	0
458	20240909	111900	202372160	9640	9640	9640	9640	0
459	20240909	111800	202372160	9640	9650	9650	9640	100
460	20240909	111700	201407640	9670	9670	9670	9670	2
461	20240909	111600	201388300	9640	9640	9640	9640	0
462	20240909	111500	201388300	9640	9640	9640	9640	2
463	20240909	111400	201369020	9650	9650	9650	9650	0
464	20240909	111300	201369020	9650	9650	9650	9650	0
465	20240909	111200	201369020	9650	9650	9650	9650	35
466	20240909	111100	201031270	9670	9670	9670	9670	1
467	20240909	111000	201021600	9670	9670	9670	9670	0
468	20240909	110900	201021600	9670	9670	9670	9670	1
469	20240909	110800	201011930	9780	9780	9780	9780	0
470	20240909	110700	201011930	9780	9780	9780	9780	0
471	20240909	110600	201011930	9780	9670	9780	9670	103
472	20240909	110500	200008870	9670	9670	9670	9670	7
473	20240909	110400	199941180	9670	9670	9670	9670	0
474	20240909	110300	199941180	9670	9670	9690	9670	51
475	20240909	110200	199447210	9670	9670	9670	9670	0
476	20240909	110100	199447210	9670	9660	9670	9660	55
477	20240909	110000	198915500	9670	9670	9670	9670	0
478	20240909	105900	198915500	9670	9670	9670	9670	0
479	20240909	105800	198915500	9670	9670	9670	9670	0
480	20240909	105700	198915500	9670	9640	9670	9640	17
481	20240909	105600	198751550	9640	9640	9640	9640	0
482	20240909	105500	198751550	9640	9640	9640	9640	1
483	20240909	105400	198741910	9640	9640	9650	9640	11
484	20240909	105300	198635820	9620	9590	9740	9590	1080
485	20240909	105200	188190220	9590	9580	9590	9580	26
486	20240909	105100	187941030	9570	9570	9570	9570	12
487	20240909	105000	187826190	9570	9570	9570	9570	0
488	20240909	104900	187826190	9570	9570	9570	9570	105
489	20240909	104800	186821340	9570	9570	9570	9570	0
490	20240909	104700	186821340	9570	9570	9570	9570	0
491	20240909	104600	186821340	9570	9570	9570	9570	0
492	20240909	104500	186821340	9570	9570	9570	9570	5
493	20240909	104400	186773490	9570	9570	9570	9570	0
494	20240909	104300	186773490	9570	9570	9570	9570	0
495	20240909	104200	186773490	9570	9570	9570	9570	0
496	20240909	104100	186773490	9570	9570	9570	9570	0
497	20240909	104000	186773490	9570	9570	9570	9570	0
498	20240909	103900	186773490	9570	9570	9570	9570	0
499	20240909	103800	186773490	9570	9570	9570	9570	14
500	20240909	103700	186639510	9550	9550	9550	9550	0
501	20240909	103600	186639510	9550	9550	9550	9550	0
502	20240909	103500	186639510	9550	9550	9550	9550	0
503	20240909	103400	186639510	9550	9550	9550	9550	0
504	20240909	103300	186639510	9550	9550	9550	9550	50
505	20240909	103200	186162010	9550	9550	9550	9550	0
506	20240909	103100	186162010	9550	9550	9550	9550	0
507	20240909	103000	186162010	9550	9550	9550	9550	0
508	20240909	102900	186162010	9550	9550	9550	9550	0
509	20240909	102800	186162010	9550	9550	9550	9550	0
510	20240909	102700	186162010	9550	9550	9550	9550	0
511	20240909	102600	186162010	9550	9550	9550	9550	0
512	20240909	102500	186162010	9550	9550	9550	9550	0
513	20240909	102400	186162010	9550	9550	9570	9550	44
514	20240909	102300	185741030	9550	9540	9550	9540	190
515	20240909	102200	183926920	9540	9540	9540	9540	0
516	20240909	102100	183926920	9540	9540	9540	9540	30
517	20240909	102000	183640720	9520	9520	9520	9520	0
518	20240909	101900	183640720	9520	9520	9520	9520	0
519	20240909	101800	183640720	9520	9520	9520	9520	0
520	20240909	101700	183640720	9520	9520	9520	9520	1
521	20240909	101600	183631200	9540	9520	9540	9520	2
522	20240909	101500	183612140	9500	9500	9500	9500	0
523	20240909	101400	183612140	9500	9510	9510	9500	100
524	20240909	101300	182662030	9510	9510	9510	9510	467
525	20240909	101200	178220860	9510	9520	9520	9500	889
526	20240909	101100	169767970	9540	9540	9540	9540	0
527	20240909	101000	169767970	9540	9540	9540	9540	5
528	20240909	100900	169720270	9540	9540	9540	9540	56
529	20240909	100800	169186030	9540	9540	9540	9540	0
530	20240909	100700	169186030	9540	9540	9540	9540	0
531	20240909	100600	169186030	9540	9540	9540	9540	1
532	20240909	100500	169176490	9540	9540	9540	9540	0
533	20240909	100400	169176490	9540	9540	9540	9540	1
534	20240909	100300	169166950	9540	9520	9540	9520	14
535	20240909	100200	169033650	9480	9480	9480	9480	0
536	20240909	100100	169033650	9480	9490	9490	9480	100
537	20240909	100000	168085350	9510	9510	9510	9510	1
538	20240909	095900	168075840	9500	9500	9500	9500	0
539	20240909	095800	168075840	9500	9530	9530	9500	809
540	20240909	095700	160385620	9530	9530	9530	9530	26
541	20240909	095600	160137840	9530	9530	9530	9530	92
542	20240909	095500	159261080	9530	9530	9530	9530	20
543	20240909	095400	159070480	9530	9530	9530	9530	0
544	20240909	095300	159070480	9530	9530	9530	9530	0
545	20240909	095200	159070480	9530	9530	9530	9530	0
546	20240909	095100	159070480	9530	9530	9530	9530	1
547	20240909	095000	159060950	9550	9560	9560	9550	139
548	20240909	094900	157733190	9570	9570	9570	9570	0
549	20240909	094800	157733190	9570	9570	9570	9570	8
550	20240909	094700	157656630	9570	9570	9570	9570	22
551	20240909	094600	157446090	9570	9580	9580	9570	5
552	20240909	094500	157398230	9600	9600	9600	9600	5
553	20240909	094400	157350230	9580	9600	9600	9580	9
554	20240909	094300	157263970	9600	9580	9600	9580	31
555	20240909	094200	156966950	9600	9630	9630	9600	241
556	20240909	094100	154652910	9630	9630	9630	9630	10
557	20240909	094000	154556610	9620	9620	9620	9620	0
558	20240909	093900	154556610	9620	9620	9620	9620	0
559	20240909	093800	154556610	9620	9620	9620	9620	22
560	20240909	093700	154344970	9620	9630	9630	9620	13
561	20240909	093600	154219870	9640	9640	9640	9640	10
562	20240909	093500	154123470	9600	9600	9600	9600	0
563	20240909	093400	154123470	9600	9600	9600	9600	1
564	20240909	093300	154113870	9620	9620	9620	9620	262
565	20240909	093200	151593430	9630	9630	9630	9630	10
566	20240909	093100	151497130	9630	9630	9630	9630	38
567	20240909	093000	151131190	9630	9630	9630	9630	56
568	20240909	092900	150591910	9630	9630	9630	9620	58
569	20240909	092800	150033550	9630	9590	9630	9590	74
570	20240909	092700	149322370	9580	9580	9640	9580	21
571	20240909	092600	149121010	9640	9580	9640	9580	303
572	20240909	092500	146202750	9570	9580	9580	9550	857
573	20240909	092400	138006530	9580	9580	9580	9580	1
574	20240909	092300	137996950	9580	9580	9580	9580	0
575	20240909	092200	137996950	9580	9600	9600	9580	110
576	20240909	092100	136941610	9600	9600	9600	9600	0
577	20240909	092000	136941610	9600	9600	9600	9600	0
578	20240909	091900	136941610	9600	9600	9600	9600	0
579	20240909	091800	136941610	9600	9600	9600	9600	0
580	20240909	091700	136941610	9600	9600	9600	9600	0
581	20240909	091600	136941610	9600	9600	9600	9600	4
582	20240909	091500	136903210	9640	9600	9640	9600	51
583	20240909	091400	136413570	9650	9650	9650	9650	34
584	20240909	091300	136085470	9650	9590	9650	9590	178
585	20240909	091200	134378150	9550	9530	9550	9530	407
586	20240909	091100	130495450	9530	9530	9530	9530	0
587	20240909	091000	130495450	9530	9500	9530	9500	5
588	20240909	090900	130447920	9490	9470	9490	9470	1309
589	20240909	090800	118027090	9480	9480	9480	9470	49
590	20240909	090700	117562670	9450	9450	9490	9450	321
591	20240909	090600	114529020	9450	9450	9450	9450	0
592	20240909	090500	114529020	9450	9520	9520	9450	154
593	20240909	090400	113073650	9520	9440	9520	9440	33
594	20240909	090300	112759970	9440	9480	9480	9440	212
595	20240909	090200	110755080	9490	9490	9490	9490	1000
596	20240909	090100	101265080	9490	9440	9500	9440	2301
597	20240909	090000	79442390	9440	9450	9740	9440	8388