KissMeData/020560/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190400	609378650	9210	9210	9210	9210	873
3	20240911	190300	609378650	9210	9210	9210	9210	0
4	20240911	190200	609378650	9210	9210	9210	9210	0
5	20240911	190100	609378650	9210	9210	9210	9210	0
6	20240911	190000	609378650	9210	9210	9210	9210	0
7	20240911	185900	609378650	9210	9210	9210	9210	0
8	20240911	185800	609378650	9210	9210	9210	9210	0
9	20240911	185700	609378650	9210	9210	9210	9210	0
10	20240911	185600	609378650	9210	9210	9210	9210	0
11	20240911	185500	609378650	9210	9210	9210	9210	0
12	20240911	185400	609378650	9210	9210	9210	9210	0
13	20240911	185300	609378650	9210	9210	9210	9210	0
14	20240911	185200	609378650	9210	9210	9210	9210	0
15	20240911	185100	609378650	9210	9210	9210	9210	0
16	20240911	185000	609378650	9210	9210	9210	9210	0
17	20240911	184900	609378650	9210	9210	9210	9210	0
18	20240911	184800	609378650	9210	9210	9210	9210	0
19	20240911	184700	609378650	9210	9210	9210	9210	0
20	20240911	184600	609378650	9210	9210	9210	9210	0
21	20240911	184500	609378650	9210	9210	9210	9210	0
22	20240911	184400	609378650	9210	9210	9210	9210	0
23	20240911	184300	609378650	9210	9210	9210	9210	0
24	20240911	184200	609378650	9210	9210	9210	9210	0
25	20240911	184100	609378650	9210	9210	9210	9210	0
26	20240911	184000	609378650	9210	9210	9210	9210	0
27	20240911	183900	609378650	9210	9210	9210	9210	0
28	20240911	183800	609378650	9210	9210	9210	9210	0
29	20240911	183700	609378650	9210	9210	9210	9210	0
30	20240911	183600	609378650	9210	9210	9210	9210	0
31	20240911	183500	609378650	9210	9210	9210	9210	0
32	20240911	183400	609378650	9210	9210	9210	9210	873
33	20240911	183300	609378650	9210	9210	9210	9210	0
34	20240911	183200	609378650	9210	9210	9210	9210	0
35	20240911	183100	609378650	9210	9210	9210	9210	0
36	20240911	183000	609378650	9210	9210	9210	9210	0
37	20240911	182900	609378650	9210	9210	9210	9210	0
38	20240911	182800	609378650	9210	9210	9210	9210	0
39	20240911	182700	609378650	9210	9210	9210	9210	0
40	20240911	182600	609378650	9210	9210	9210	9210	0
41	20240911	182500	609378650	9210	9210	9210	9210	0
42	20240911	182400	609378650	9210	9210	9210	9210	0
43	20240911	182300	609378650	9210	9210	9210	9210	0
44	20240911	182200	609378650	9210	9210	9210	9210	0
45	20240911	182100	609378650	9210	9210	9210	9210	0
46	20240911	182000	609378650	9210	9210	9210	9210	0
47	20240911	181900	609378650	9210	9210	9210	9210	0
48	20240911	181800	609378650	9210	9210	9210	9210	0
49	20240911	181700	609378650	9210	9210	9210	9210	0
50	20240911	181600	609378650	9210	9210	9210	9210	0
51	20240911	181500	609378650	9210	9210	9210	9210	0
52	20240911	181400	609378650	9210	9210	9210	9210	0
53	20240911	181300	609378650	9210	9210	9210	9210	0
54	20240911	181200	609378650	9210	9210	9210	9210	0
55	20240911	181100	609378650	9210	9210	9210	9210	0
56	20240911	181000	609378650	9210	9210	9210	9210	0
57	20240911	180900	609378650	9210	9210	9210	9210	0
58	20240911	180800	609378650	9210	9210	9210	9210	0
59	20240911	180700	609378650	9210	9210	9210	9210	0
60	20240911	180600	609378650	9210	9210	9210	9210	0
61	20240911	180500	609378650	9210	9210	9210	9210	0
62	20240911	180400	609378650	9210	9210	9210	9210	873
63	20240911	180300	609378650	9210	9210	9210	9210	0
64	20240911	180200	609378650	9210	9210	9210	9210	0
65	20240911	180100	609378650	9210	9210	9210	9210	0
66	20240911	180000	609378650	9210	9210	9210	9210	0
67	20240911	175900	609378650	9210	9210	9210	9210	0
68	20240911	175800	609378650	9210	9210	9210	9210	0
69	20240911	175700	609378650	9210	9210	9210	9210	0
70	20240911	175600	609378650	9210	9210	9210	9210	0
71	20240911	175500	609378650	9210	9210	9210	9210	0
72	20240911	175400	609378650	9210	9210	9210	9210	0
73	20240911	175300	609378650	9210	9210	9210	9210	0
74	20240911	175200	609378650	9210	9210	9210	9210	0
75	20240911	175100	609378650	9210	9210	9210	9210	0
76	20240911	175000	609378650	9210	9210	9210	9210	0
77	20240911	174900	609378650	9210	9210	9210	9210	0
78	20240911	174800	609378650	9210	9210	9210	9210	0
79	20240911	174700	609378650	9210	9210	9210	9210	0
80	20240911	174600	609378650	9210	9210	9210	9210	0
81	20240911	174500	609378650	9210	9210	9210	9210	0
82	20240911	174400	609378650	9210	9210	9210	9210	0
83	20240911	174300	609378650	9210	9210	9210	9210	0
84	20240911	174200	609378650	9210	9210	9210	9210	0
85	20240911	174100	609378650	9210	9210	9210	9210	0
86	20240911	174000	609378650	9210	9210	9210	9210	0
87	20240911	173900	609378650	9210	9210	9210	9210	0
88	20240911	173800	609378650	9210	9210	9210	9210	0
89	20240911	173700	609378650	9210	9210	9210	9210	0
90	20240911	173600	609378650	9210	9210	9210	9210	0
91	20240911	173500	609378650	9210	9210	9210	9210	0
92	20240911	173400	609378650	9210	9210	9210	9210	873
93	20240911	173300	609378650	9210	9210	9210	9210	0
94	20240911	173200	609378650	9210	9210	9210	9210	0
95	20240911	173100	609378650	9210	9210	9210	9210	0
96	20240911	173000	609378650	9210	9210	9210	9210	0
97	20240911	172900	609378650	9210	9210	9210	9210	0
98	20240911	172800	609378650	9210	9210	9210	9210	0
99	20240911	172700	609378650	9210	9210	9210	9210	0
100	20240911	172600	609378650	9210	9210	9210	9210	0
101	20240911	172500	609378650	9210	9210	9210	9210	0
102	20240911	172400	609378650	9210	9210	9210	9210	0
103	20240911	172300	609378650	9210	9210	9210	9210	0
104	20240911	172200	609378650	9210	9210	9210	9210	0
105	20240911	172100	609378650	9210	9210	9210	9210	0
106	20240911	172000	609378650	9210	9210	9210	9210	0
107	20240911	171900	609378650	9210	9210	9210	9210	0
108	20240911	171800	609378650	9210	9210	9210	9210	0
109	20240911	171700	609378650	9210	9210	9210	9210	0
110	20240911	171600	609378650	9210	9210	9210	9210	0
111	20240911	171500	609378650	9210	9210	9210	9210	0
112	20240911	171400	609378650	9210	9210	9210	9210	0
113	20240911	171300	609378650	9210	9210	9210	9210	0
114	20240911	171200	609378650	9210	9210	9210	9210	0
115	20240911	171100	609378650	9210	9210	9210	9210	0
116	20240911	171000	609378650	9210	9210	9210	9210	0
117	20240911	170900	609378650	9210	9210	9210	9210	0
118	20240911	170800	609378650	9210	9210	9210	9210	0
119	20240911	170700	609378650	9210	9210	9210	9210	0
120	20240911	170600	609378650	9210	9210	9210	9210	0
121	20240911	170500	609378650	9210	9210	9210	9210	0
122	20240911	170400	609378650	9210	9210	9210	9210	873
123	20240911	170300	609378650	9210	9210	9210	9210	0
124	20240911	170200	609378650	9210	9210	9210	9210	0
125	20240911	170100	609378650	9210	9210	9210	9210	0
126	20240911	170000	609378650	9210	9210	9210	9210	0
127	20240911	165900	609378650	9210	9210	9210	9210	0
128	20240911	165800	609378650	9210	9210	9210	9210	0
129	20240911	165700	609378650	9210	9210	9210	9210	0
130	20240911	165600	609378650	9210	9210	9210	9210	0
131	20240911	165500	609378650	9210	9210	9210	9210	0
132	20240911	165400	609378650	9210	9210	9210	9210	0
133	20240911	165300	609378650	9210	9210	9210	9210	0
134	20240911	165200	609378650	9210	9210	9210	9210	0
135	20240911	165100	609378650	9210	9210	9210	9210	0
136	20240911	165000	609378650	9210	9210	9210	9210	0
137	20240911	164900	609378650	9210	9210	9210	9210	0
138	20240911	164800	609378650	9210	9210	9210	9210	0
139	20240911	164700	609378650	9210	9210	9210	9210	0
140	20240911	164600	609378650	9210	9210	9210	9210	0
141	20240911	164500	609378650	9210	9210	9210	9210	0
142	20240911	164400	609378650	9210	9210	9210	9210	0
143	20240911	164300	609378650	9210	9210	9210	9210	0
144	20240911	164200	609378650	9210	9210	9210	9210	0
145	20240911	164100	609378650	9210	9210	9210	9210	0
146	20240911	164000	609378650	9210	9210	9210	9210	0
147	20240911	163900	609378650	9210	9210	9210	9210	0
148	20240911	163800	609378650	9210	9210	9210	9210	0
149	20240911	163700	609378650	9210	9210	9210	9210	0
150	20240911	163600	609378650	9210	9210	9210	9210	0
151	20240911	163500	609378650	9210	9210	9210	9210	0
152	20240911	163400	609378650	9210	9210	9210	9210	873
153	20240911	163300	609378650	9210	9210	9210	9210	0
154	20240911	163200	609378650	9210	9210	9210	9210	0
155	20240911	163100	609378650	9210	9210	9210	9210	0
156	20240911	163000	609378650	9210	9210	9210	9210	0
157	20240911	162900	609378650	9210	9210	9210	9210	0
158	20240911	162800	609378650	9210	9210	9210	9210	0
159	20240911	162700	609378650	9210	9210	9210	9210	0
160	20240911	162600	609378650	9210	9210	9210	9210	0
161	20240911	162500	609378650	9210	9210	9210	9210	0
162	20240911	162400	609378650	9210	9210	9210	9210	0
163	20240911	162300	609378650	9210	9210	9210	9210	0
164	20240911	162200	609378650	9210	9210	9210	9210	0
165	20240911	162100	609378650	9210	9210	9210	9210	0
166	20240911	162000	609378650	9210	9210	9210	9210	0
167	20240911	161900	609378650	9210	9210	9210	9210	0
168	20240911	161800	609378650	9210	9210	9210	9210	0
169	20240911	161700	609378650	9210	9210	9210	9210	0
170	20240911	161600	609378650	9210	9210	9210	9210	0
171	20240911	161500	609378650	9210	9210	9210	9210	0
172	20240911	161400	609378650	9210	9210	9210	9210	0
173	20240911	161300	609378650	9210	9210	9210	9210	0
174	20240911	161200	609378650	9210	9210	9210	9210	0
175	20240911	161100	609378650	9210	9210	9210	9210	0
176	20240911	161000	609378650	9210	9210	9210	9210	0
177	20240911	160900	609378650	9210	9210	9210	9210	0
178	20240911	160800	609378650	9210	9210	9210	9210	0
179	20240911	160700	609378650	9210	9210	9210	9210	0
180	20240911	160600	609378650	9210	9210	9210	9210	0
181	20240911	160500	609378650	9210	9210	9210	9210	0
182	20240911	160400	609378650	9210	9210	9210	9210	873
183	20240911	160300	609378650	9210	9210	9210	9210	0
184	20240911	160200	609378650	9210	9210	9210	9210	0
185	20240911	160100	609378650	9210	9210	9210	9210	0
186	20240911	160000	609378650	9210	9210	9210	9210	0
187	20240911	155900	609378650	9210	9210	9210	9210	0
188	20240911	155800	609378650	9210	9210	9210	9210	0
189	20240911	155700	609378650	9210	9210	9210	9210	0
190	20240911	155600	609378650	9210	9210	9210	9210	0
191	20240911	155500	609378650	9210	9210	9210	9210	0
192	20240911	155400	609378650	9210	9210	9210	9210	0
193	20240911	155300	609378650	9210	9210	9210	9210	0
194	20240911	155200	609378650	9210	9210	9210	9210	0
195	20240911	155100	609378650	9210	9210	9210	9210	0
196	20240911	155000	609378650	9210	9210	9210	9210	0
197	20240911	154900	609378650	9210	9210	9210	9210	0
198	20240911	154800	609378650	9210	9210	9210	9210	0
199	20240911	154700	609378650	9210	9210	9210	9210	0
200	20240911	154600	609378650	9210	9210	9210	9210	0
201	20240911	154500	609378650	9210	9210	9210	9210	0
202	20240911	154400	609378650	9210	9210	9210	9210	0
203	20240911	154300	609378650	9210	9210	9210	9210	0
204	20240911	154200	609378650	9210	9210	9210	9210	0
205	20240911	154100	609378650	9210	9210	9210	9210	0
206	20240911	154000	609378650	9210	9210	9210	9210	0
207	20240911	153900	609378650	9210	9210	9210	9210	0
208	20240911	153800	609378650	9210	9210	9210	9210	0
209	20240911	153700	609378650	9210	9210	9210	9210	0
210	20240911	153600	609378650	9210	9210	9210	9210	0
211	20240911	153500	609378650	9210	9210	9210	9210	0
212	20240911	153400	609378650	9210	9210	9210	9210	873
213	20240911	153300	609378650	9210	9210	9210	9210	0
214	20240911	153200	609378650	9210	9210	9210	9210	0
215	20240911	153100	609378650	9210	9210	9210	9210	0
216	20240911	153000	609378650	9210	9210	9210	9210	873
217	20240911	152900	601338320	9210	9210	9210	9210	0
218	20240911	152800	601338320	9210	9210	9210	9210	0
219	20240911	152700	601338320	9210	9210	9210	9210	0
220	20240911	152600	601338320	9210	9210	9210	9210	0
221	20240911	152500	601338320	9210	9210	9210	9210	0
222	20240911	152400	601338320	9210	9210	9210	9210	0
223	20240911	152300	601338320	9210	9210	9210	9210	0
224	20240911	152200	601338320	9210	9210	9210	9210	0
225	20240911	152100	601338320	9210	9210	9210	9210	0
226	20240911	152000	601338320	9210	9210	9210	9210	0
227	20240911	151900	601338320	9210	9220	9220	9210	134
228	20240911	151800	600103880	9220	9220	9220	9210	394
229	20240911	151700	596471220	9210	9220	9220	9210	176
230	20240911	151600	594848520	9210	9210	9220	9210	23
231	20240911	151500	594636490	9210	9210	9210	9210	3
232	20240911	151400	594608860	9210	9210	9210	9210	147
233	20240911	151300	593254990	9220	9200	9220	9200	214
234	20240911	151200	591284410	9210	9210	9210	9210	21
235	20240911	151100	591091000	9210	9200	9210	9200	106
236	20240911	151000	590115740	9210	9210	9210	9210	766
237	20240911	150900	583060880	9210	9210	9210	9210	0
238	20240911	150800	583060880	9210	9210	9210	9200	62
239	20240911	150700	582490450	9200	9200	9200	9200	40
240	20240911	150600	582122450	9210	9200	9210	9200	21
241	20240911	150500	581929140	9200	9200	9200	9200	50
242	20240911	150400	581469140	9210	9210	9210	9210	7
243	20240911	150300	581404670	9210	9210	9210	9210	429
244	20240911	150200	577453580	9200	9210	9210	9200	31
245	20240911	150100	577168220	9210	9210	9210	9210	20
246	20240911	150000	576984020	9220	9220	9220	9220	0
247	20240911	145900	576984020	9220	9220	9220	9220	11
248	20240911	145800	576882600	9220	9210	9220	9200	803
249	20240911	145700	569486780	9210	9210	9210	9210	2
250	20240911	145600	569468360	9210	9210	9210	9210	0
251	20240911	145500	569468360	9210	9210	9210	9210	0
252	20240911	145400	569468360	9210	9210	9210	9210	1
253	20240911	145300	569459150	9200	9200	9200	9200	800
254	20240911	145200	562099150	9210	9210	9210	9210	16
255	20240911	145100	561951790	9210	9200	9210	9200	2
256	20240911	145000	561933380	9200	9200	9200	9200	11
257	20240911	144900	561832180	9200	9210	9210	9200	170
258	20240911	144800	560268080	9210	9210	9210	9210	0
259	20240911	144700	560268080	9210	9210	9210	9210	0
260	20240911	144600	560268080	9210	9210	9210	9210	0
261	20240911	144500	560268080	9210	9210	9210	9210	110
262	20240911	144400	559254980	9210	9200	9210	9200	111
263	20240911	144300	558233670	9210	9200	9210	9200	71
264	20240911	144200	557580460	9200	9200	9200	9200	93
265	20240911	144100	556724860	9200	9210	9210	9200	134
266	20240911	144000	555492040	9200	9200	9200	9200	103
267	20240911	143900	554544440	9200	9200	9200	9200	13
268	20240911	143800	554424840	9200	9200	9200	9200	72
269	20240911	143700	553762440	9200	9190	9200	9190	2
270	20240911	143600	553744050	9190	9190	9190	9190	1
271	20240911	143500	553734860	9200	9200	9200	9200	13
272	20240911	143400	553615260	9200	9200	9200	9200	8
273	20240911	143300	553541660	9200	9200	9200	9200	122
274	20240911	143200	552419260	9200	9200	9200	9200	98
275	20240911	143100	551517660	9210	9210	9210	9210	0
276	20240911	143000	551517660	9210	9220	9220	9200	215
277	20240911	142900	549539620	9210	9210	9210	9210	1131
278	20240911	142800	539123110	9210	9200	9210	9200	426
279	20240911	142700	535203550	9200	9200	9200	9190	1354
280	20240911	142600	522760000	9200	9190	9200	9190	212
281	20240911	142500	520811600	9200	9190	9200	9190	1088
282	20240911	142400	510812860	9200	9190	9200	9190	301
283	20240911	142300	508046660	9200	9200	9200	9200	7
284	20240911	142200	507982260	9190	9200	9200	9190	222
285	20240911	142100	505941860	9200	9200	9200	9200	40
286	20240911	142000	505573860	9200	9200	9200	9200	5
287	20240911	141900	505527860	9200	9200	9200	9200	106
288	20240911	141800	504552660	9200	9200	9200	9200	564
289	20240911	141700	499363860	9200	9200	9200	9200	205
290	20240911	141600	497477860	9200	9200	9200	9200	7
291	20240911	141500	497413460	9210	9200	9210	9200	2
292	20240911	141400	497395050	9210	9210	9210	9210	2
293	20240911	141300	497376630	9210	9210	9210	9210	1
294	20240911	141200	497367420	9200	9210	9210	9200	18
295	20240911	141100	497201800	9210	9200	9210	9200	233
296	20240911	141000	495057090	9200	9200	9200	9200	93
297	20240911	140900	494201490	9200	9210	9210	9200	216
298	20240911	140800	492214240	9210	9210	9210	9210	5
299	20240911	140700	492168190	9210	9210	9210	9210	0
300	20240911	140600	492168190	9210	9200	9210	9200	5
301	20240911	140500	492122180	9210	9210	9210	9210	31
302	20240911	140400	491836670	9210	9210	9210	9210	54
303	20240911	140300	491339330	9210	9210	9210	9210	1
304	20240911	140200	491330120	9200	9200	9200	9200	2
305	20240911	140100	491311720	9200	9200	9200	9200	0
306	20240911	140000	491311720	9200	9200	9200	9200	0
307	20240911	135900	491311720	9200	9210	9210	9200	68
308	20240911	135800	490686110	9210	9210	9210	9210	0
309	20240911	135700	490686110	9210	9210	9210	9210	50
310	20240911	135600	490225610	9210	9210	9210	9210	0
311	20240911	135500	490225610	9210	9210	9210	9210	0
312	20240911	135400	490225610	9210	9200	9210	9200	137
313	20240911	135300	488964090	9200	9200	9200	9200	88
314	20240911	135200	488154490	9200	9200	9200	9200	11
315	20240911	135100	488053290	9200	9200	9200	9200	2
316	20240911	135000	488034890	9200	9200	9200	9200	381
317	20240911	134900	484529690	9200	9200	9200	9200	3
318	20240911	134800	484502090	9200	9200	9200	9200	135
319	20240911	134700	483260090	9200	9200	9200	9200	303
320	20240911	134600	480472490	9200	9200	9200	9200	0
321	20240911	134500	480472490	9200	9200	9200	9200	0
322	20240911	134400	480472490	9200	9200	9200	9200	10
323	20240911	134300	480380490	9200	9200	9200	9200	2
324	20240911	134200	480362090	9200	9200	9200	9200	38
325	20240911	134100	480012490	9200	9200	9200	9200	2
326	20240911	134000	479994090	9200	9200	9200	9200	123
327	20240911	133900	478862490	9200	9200	9200	9200	0
328	20240911	133800	478862490	9200	9200	9200	9200	0
329	20240911	133700	478862490	9200	9200	9200	9200	109
330	20240911	133600	477859690	9200	9190	9200	9190	12
331	20240911	133500	477749390	9200	9200	9200	9200	2
332	20240911	133400	477730990	9200	9200	9200	9200	1569
333	20240911	133300	463296190	9210	9210	9210	9210	0
334	20240911	133200	463296190	9210	9210	9210	9210	0
335	20240911	133100	463296190	9210	9210	9210	9210	11
336	20240911	133000	463194880	9210	9210	9210	9200	32
337	20240911	132900	462900180	9210	9210	9210	9210	22
338	20240911	132800	462697560	9210	9210	9210	9210	51
339	20240911	132700	462227850	9210	9210	9210	9210	325
340	20240911	132600	459234600	9210	9200	9210	9200	101
341	20240911	132500	458304400	9220	9220	9220	9220	30
342	20240911	132400	458027800	9220	9200	9220	9200	56
343	20240911	132300	457512200	9210	9210	9210	9210	0
344	20240911	132200	457512200	9210	9210	9220	9210	60
345	20240911	132100	456959200	9210	9210	9210	9210	0
346	20240911	132000	456959200	9210	9210	9210	9210	11
347	20240911	131900	456857890	9210	9210	9210	9210	33
348	20240911	131800	456553960	9210	9210	9210	9210	12
349	20240911	131700	456443440	9210	9210	9210	9210	604
350	20240911	131600	450880600	9220	9220	9220	9220	10
351	20240911	131500	450788400	9220	9220	9220	9220	10
352	20240911	131400	450696200	9210	9210	9210	9210	51
353	20240911	131300	450226490	9210	9210	9210	9210	2
354	20240911	131200	450208070	9220	9220	9220	9220	20
355	20240911	131100	450023670	9200	9200	9200	9200	1
356	20240911	131000	450014470	9200	9210	9210	9200	500
357	20240911	130900	445413260	9200	9200	9200	9200	0
358	20240911	130800	445413260	9200	9200	9200	9200	476
359	20240911	130700	441034060	9210	9210	9210	9210	91
360	20240911	130600	440195950	9220	9220	9220	9220	1
361	20240911	130500	440186730	9220	9220	9220	9220	13
362	20240911	130400	440066870	9220	9220	9220	9220	25
363	20240911	130300	439836370	9220	9220	9220	9220	0
364	20240911	130200	439836370	9220	9210	9220	9210	200
365	20240911	130100	437994140	9200	9210	9210	9200	291
366	20240911	130000	435315530	9210	9210	9210	9210	0
367	20240911	125900	435315530	9210	9210	9210	9210	30
368	20240911	125800	435039230	9210	9210	9210	9210	0
369	20240911	125700	435039230	9210	9210	9210	9210	6
370	20240911	125600	434983970	9210	9220	9220	9210	3
371	20240911	125500	434956320	9210	9210	9210	9210	0
372	20240911	125400	434956320	9210	9210	9210	9210	1
373	20240911	125300	434947110	9210	9210	9210	9210	37
374	20240911	125200	434606340	9200	9210	9220	9200	553
375	20240911	125100	429510760	9200	9200	9200	9200	0
376	20240911	125000	429510760	9200	9200	9200	9200	0
377	20240911	124900	429510760	9200	9200	9200	9200	0
378	20240911	124800	429510760	9200	9200	9200	9190	214
379	20240911	124700	427542130	9200	9200	9200	9200	53
380	20240911	124600	427054530	9200	9200	9200	9200	0
381	20240911	124500	427054530	9200	9200	9200	9200	0
382	20240911	124400	427054530	9200	9190	9200	9190	82
383	20240911	124300	426300920	9200	9200	9200	9200	32
384	20240911	124200	426006520	9200	9200	9200	9200	106
385	20240911	124100	425031320	9200	9200	9200	9200	55
386	20240911	124000	424525320	9200	9200	9200	9200	1
387	20240911	123900	424516120	9200	9200	9200	9200	25
388	20240911	123800	424286120	9200	9200	9200	9200	150
389	20240911	123700	422906120	9200	9200	9200	9200	0
390	20240911	123600	422906120	9200	9200	9200	9200	0
391	20240911	123500	422906120	9200	9200	9200	9200	45
392	20240911	123400	422492120	9200	9190	9200	9190	66
393	20240911	123300	421885430	9200	9200	9200	9200	100
394	20240911	123200	420965430	9210	9200	9210	9200	245
395	20240911	123100	418711330	9200	9200	9200	9200	200
396	20240911	123000	416871330	9200	9200	9200	9200	1
397	20240911	122900	416862130	9200	9200	9200	9200	1000
398	20240911	122800	407662130	9210	9200	9210	9200	3
399	20240911	122700	407634520	9200	9200	9200	9200	0
400	20240911	122600	407634520	9200	9200	9200	9200	5
401	20240911	122500	407588520	9210	9210	9210	9210	0
402	20240911	122400	407588520	9210	9210	9210	9210	0
403	20240911	122300	407588520	9210	9200	9210	9190	93
404	20240911	122200	406733780	9190	9190	9190	9190	0
405	20240911	122100	406733780	9190	9190	9190	9190	67
406	20240911	122000	406118050	9190	9200	9200	9190	400
407	20240911	121900	402440340	9210	9210	9210	9210	5
408	20240911	121800	402394290	9210	9210	9210	9210	0
409	20240911	121700	402394290	9210	9210	9210	9210	0
410	20240911	121600	402394290	9210	9210	9210	9210	0
411	20240911	121500	402394290	9210	9210	9210	9210	1
412	20240911	121400	402385080	9200	9200	9200	9200	16
413	20240911	121300	402237880	9200	9210	9210	9200	18
414	20240911	121200	402072270	9210	9210	9210	9210	2
415	20240911	121100	402053850	9210	9210	9210	9210	5
416	20240911	121000	402007800	9210	9210	9210	9210	1
417	20240911	120900	401998590	9200	9210	9210	9200	184
418	20240911	120800	400305450	9210	9200	9210	9200	2
419	20240911	120700	400287040	9210	9210	9210	9210	0
420	20240911	120600	400287040	9210	9210	9210	9210	31
421	20240911	120500	400001530	9210	9210	9210	9210	10
422	20240911	120400	399909430	9210	9200	9210	9200	11
423	20240911	120300	399808180	9210	9210	9210	9210	9
424	20240911	120200	399725290	9210	9210	9210	9210	0
425	20240911	120100	399725290	9210	9200	9210	9200	132
426	20240911	120000	398510190	9200	9210	9210	9200	24
427	20240911	115900	398289380	9210	9200	9210	9200	206
428	20240911	115800	396393480	9200	9200	9200	9200	4
429	20240911	115700	396356680	9210	9210	9210	9210	4
430	20240911	115600	396319840	9210	9210	9210	9210	23
431	20240911	115500	396108010	9210	9190	9210	9190	145
432	20240911	115400	394774620	9190	9190	9190	9190	0
433	20240911	115300	394774620	9190	9200	9200	9190	30
434	20240911	115200	394498790	9190	9200	9200	9190	300
435	20240911	115100	391739520	9200	9200	9200	9200	55
436	20240911	115000	391233520	9200	9200	9200	9200	0
437	20240911	114900	391233520	9200	9200	9200	9200	201
438	20240911	114800	389384320	9210	9210	9210	9210	30
439	20240911	114700	389108020	9210	9200	9210	9190	14
440	20240911	114600	388979220	9200	9200	9200	9200	40
441	20240911	114500	388611220	9200	9200	9200	9190	422
442	20240911	114400	384732980	9190	9190	9190	9190	394
443	20240911	114300	381112120	9190	9190	9190	9190	5
444	20240911	114200	381066170	9190	9200	9210	9190	58
445	20240911	114100	380532850	9190	9190	9190	9190	16
446	20240911	114000	380385810	9210	9210	9210	9200	349
447	20240911	113900	377174520	9210	9210	9210	9210	15
448	20240911	113800	377036370	9220	9210	9220	9210	15
449	20240911	113700	376898160	9210	9200	9210	9200	301
450	20240911	113600	374128650	9200	9200	9200	9200	12
451	20240911	113500	374018250	9200	9220	9220	9200	136
452	20240911	113400	372767030	9200	9210	9220	9200	80
453	20240911	113300	372030790	9200	9200	9200	9200	36
454	20240911	113200	371699590	9200	9200	9220	9200	294
455	20240911	113100	368994360	9200	9200	9200	9200	1
456	20240911	113000	368985160	9200	9210	9210	9200	184
457	20240911	112900	367292340	9200	9210	9210	9200	1043
458	20240911	112800	357696640	9200	9210	9210	9200	100
459	20240911	112700	356776120	9220	9220	9220	9220	1
460	20240911	112600	356766900	9200	9200	9200	9200	0
461	20240911	112500	356766900	9200	9200	9200	9200	0
462	20240911	112400	356766900	9200	9200	9200	9200	0
463	20240911	112300	356766900	9200	9200	9200	9200	0
464	20240911	112200	356766900	9200	9210	9210	9200	100
465	20240911	112100	355846470	9230	9230	9230	9220	166
466	20240911	112000	354314940	9230	9230	9230	9230	3
467	20240911	111900	354287250	9230	9230	9230	9230	2
468	20240911	111800	354268790	9220	9220	9220	9220	83
469	20240911	111700	353503530	9230	9230	9230	9230	2
470	20240911	111600	353485070	9230	9230	9230	9230	0
471	20240911	111500	353485070	9230	9210	9230	9210	105
472	20240911	111400	352517960	9210	9210	9210	9210	10
473	20240911	111300	352425860	9210	9210	9210	9210	59
474	20240911	111200	351882470	9210	9200	9210	9200	81
475	20240911	111100	351136660	9200	9200	9210	9200	1050
476	20240911	111000	341475650	9210	9210	9210	9210	713
477	20240911	110900	334908920	9220	9220	9220	9210	103
478	20240911	110800	333959880	9230	9230	9230	9230	141
479	20240911	110700	332658450	9220	9220	9220	9220	22
480	20240911	110600	332455610	9220	9220	9220	9220	1
481	20240911	110500	332446390	9220	9220	9220	9220	0
482	20240911	110400	332446390	9220	9220	9220	9220	8
483	20240911	110300	332372630	9230	9240	9240	9230	10
484	20240911	110200	332280310	9230	9230	9230	9230	0
485	20240911	110100	332280310	9230	9230	9230	9230	1
486	20240911	110000	332271080	9220	9220	9230	9220	1090
487	20240911	105900	322221130	9230	9230	9230	9230	3
488	20240911	105800	322193440	9230	9230	9230	9230	0
489	20240911	105700	322193440	9230	9230	9230	9230	7
490	20240911	105600	322128830	9230	9240	9240	9230	2
491	20240911	105500	322110360	9230	9230	9230	9230	105
492	20240911	105400	321141210	9230	9230	9230	9230	25
493	20240911	105300	320910460	9230	9230	9230	9230	28
494	20240911	105200	320652020	9230	9230	9230	9230	2
495	20240911	105100	320633560	9230	9240	9240	9230	12
496	20240911	105000	320522780	9240	9230	9240	9220	100
497	20240911	104900	319600170	9230	9240	9240	9230	28
498	20240911	104800	319341530	9230	9230	9230	9230	11
499	20240911	104700	319240000	9230	9240	9240	9230	27
500	20240911	104600	318990610	9240	9240	9240	9240	0
501	20240911	104500	318990610	9240	9240	9240	9240	1
502	20240911	104400	318981370	9240	9240	9240	9240	50
503	20240911	104300	318519370	9240	9240	9240	9240	0
504	20240911	104200	318519370	9240	9220	9240	9220	534
505	20240911	104100	313595870	9220	9220	9220	9210	11
506	20240911	104000	313494460	9220	9220	9220	9220	28
507	20240911	103900	313236300	9220	9210	9220	9210	4
508	20240911	103800	313199440	9200	9200	9200	9200	1063
509	20240911	103700	303419840	9200	9200	9200	9200	42
510	20240911	103600	303033440	9200	9210	9210	9200	34
511	20240911	103500	302720540	9210	9210	9210	9200	1021
512	20240911	103400	293317180	9200	9220	9220	9200	1350
513	20240911	103300	280896810	9210	9230	9230	9210	1186
514	20240911	103200	269969710	9240	9250	9250	9240	507
515	20240911	103100	265285010	9240	9240	9240	9240	19
516	20240911	103000	265109450	9240	9240	9240	9240	100
517	20240911	102900	264185450	9240	9230	9240	9230	178
518	20240911	102800	262542500	9220	9230	9230	9220	415
519	20240911	102700	258716050	9220	9230	9230	9220	181
520	20240911	102600	257047220	9230	9230	9230	9230	1
521	20240911	102500	257037990	9220	9230	9230	9220	119
522	20240911	102400	255940660	9230	9230	9230	9230	2
523	20240911	102300	255922200	9230	9230	9230	9230	0
524	20240911	102200	255922200	9230	9230	9230	9210	342
525	20240911	102100	252768550	9240	9230	9240	9230	51
526	20240911	102000	252297810	9240	9240	9240	9240	106
527	20240911	101900	251318370	9240	9240	9240	9240	1
528	20240911	101800	251309130	9240	9240	9240	9240	2
529	20240911	101700	251290650	9240	9240	9240	9240	7
530	20240911	101600	251225970	9240	9240	9240	9240	3
531	20240911	101500	251198250	9250	9240	9250	9240	41
532	20240911	101400	250819060	9240	9230	9240	9230	135
533	20240911	101300	249573000	9230	9230	9230	9220	14
534	20240911	101200	249443800	9230	9230	9230	9230	28
535	20240911	101100	249185360	9230	9230	9230	9230	2
536	20240911	101000	249166900	9220	9230	9230	9220	14
537	20240911	100900	249037700	9230	9230	9230	9220	89
538	20240911	100800	248217040	9230	9230	9230	9220	53
539	20240911	100700	247727860	9230	9230	9230	9230	95
540	20240911	100600	246851010	9230	9230	9230	9220	335
541	20240911	100500	243761190	9240	9240	9240	9210	609
542	20240911	100400	238152130	9220	9240	9240	9220	2382
543	20240911	100300	216184110	9240	9250	9250	9240	177
544	20240911	100200	214547010	9250	9250	9250	9250	59
545	20240911	100100	214001260	9250	9250	9250	9240	122
546	20240911	100000	212873600	9250	9240	9250	9240	185
547	20240911	095900	211162660	9240	9270	9270	9240	843
548	20240911	095800	203371450	9270	9270	9270	9270	4
549	20240911	095700	203334370	9270	9270	9270	9250	1135
550	20240911	095600	192833320	9270	9280	9280	9260	1006
551	20240911	095500	183517120	9280	9280	9280	9280	0
552	20240911	095400	183517120	9280	9280	9280	9280	11
553	20240911	095300	183415040	9280	9280	9280	9280	14
554	20240911	095200	183285120	9280	9280	9280	9280	0
555	20240911	095100	183285120	9280	9280	9280	9280	30
556	20240911	095000	183006720	9280	9280	9280	9260	312
557	20240911	094900	180112930	9280	9280	9280	9280	401
558	20240911	094800	176391650	9280	9280	9280	9280	4
559	20240911	094700	176354530	9280	9280	9280	9260	26
560	20240911	094600	176113450	9280	9280	9290	9280	59
561	20240911	094500	175565920	9270	9270	9270	9260	1127
562	20240911	094400	165127200	9270	9280	9280	9270	219
563	20240911	094300	163096370	9270	9290	9290	9270	536
564	20240911	094200	158125330	9290	9290	9290	9290	171
565	20240911	094100	156536740	9290	9290	9290	9290	253
566	20240911	094000	154186370	9300	9300	9300	9300	127
567	20240911	093900	153005270	9310	9310	9310	9310	5
568	20240911	093800	152958720	9310	9310	9310	9310	14
569	20240911	093700	152828380	9310	9310	9310	9310	1
570	20240911	093600	152819070	9310	9310	9310	9300	127
571	20240911	093500	151637840	9310	9310	9310	9310	12
572	20240911	093400	151526120	9310	9310	9310	9310	15
573	20240911	093300	151386470	9310	9300	9310	9300	56
574	20240911	093200	150865640	9290	9300	9310	9290	205
575	20240911	093100	148958370	9300	9290	9310	9290	15
576	20240911	093000	148818910	9290	9280	9290	9280	916
577	20240911	092900	140309290	9290	9340	9340	9280	5240
578	20240911	092800	91546350	9340	9340	9340	9340	11
579	20240911	092700	91443610	9340	9340	9340	9340	121
580	20240911	092600	90313470	9350	9350	9350	9350	1
581	20240911	092500	90304120	9350	9350	9350	9350	29
582	20240911	092400	90032970	9340	9340	9340	9340	0
583	20240911	092300	90032970	9340	9340	9340	9340	5
584	20240911	092200	89986270	9340	9350	9350	9340	50
585	20240911	092100	89519070	9340	9350	9360	9340	722
586	20240911	092000	82773950	9360	9360	9360	9360	1
587	20240911	091900	82764590	9360	9360	9360	9360	207
588	20240911	091800	80827070	9370	9360	9370	9360	53
589	20240911	091700	80330960	9360	9360	9360	9360	1
590	20240911	091600	80321600	9370	9370	9370	9370	104
591	20240911	091500	79347120	9360	9370	9370	9360	260
592	20240911	091400	76911650	9380	9370	9380	9370	103
593	20240911	091300	75945830	9370	9370	9370	9370	201
594	20240911	091200	74062460	9370	9370	9370	9370	287
595	20240911	091100	71373270	9370	9370	9370	9360	120
596	20240911	091000	70248970	9370	9380	9380	9370	4
597	20240911	090900	70211470	9380	9380	9380	9380	4
598	20240911	090800	70173950	9380	9380	9380	9380	0
599	20240911	090700	70173950	9380	9360	9380	9360	505
600	20240911	090600	65445970	9340	9380	9380	9340	1103
601	20240911	090500	55143830	9390	9390	9390	9390	21
602	20240911	090400	54946640	9330	9420	9420	9330	519
603	20240911	090300	50097360	9330	9420	9480	9320	1286
604	20240911	090200	37999260	9420	9370	9420	9370	1387
605	20240911	090100	24984030	9370	9300	9370	9300	49
606	20240911	090000	24526510	9300	9370	9370	9280	2638