KissMeData/035600/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191600	1082151870	9360	9360	9360	9360	1119
3	20240906	191500	1082151870	9360	9360	9360	9360	0
4	20240906	191400	1082151870	9360	9360	9360	9360	0
5	20240906	191300	1082151870	9360	9360	9360	9360	0
6	20240906	191200	1082151870	9360	9360	9360	9360	0
7	20240906	191100	1082151870	9360	9360	9360	9360	0
8	20240906	191000	1082151870	9360	9360	9360	9360	0
9	20240906	190900	1082151870	9360	9360	9360	9360	0
10	20240906	190800	1082151870	9360	9360	9360	9360	0
11	20240906	190700	1082151870	9360	9360	9360	9360	0
12	20240906	190600	1082151870	9360	9360	9360	9360	0
13	20240906	190500	1082151870	9360	9360	9360	9360	0
14	20240906	190400	1082151870	9360	9360	9360	9360	0
15	20240906	190300	1082151870	9360	9360	9360	9360	0
16	20240906	190200	1082151870	9360	9360	9360	9360	0
17	20240906	190100	1082151870	9360	9360	9360	9360	0
18	20240906	190000	1082151870	9360	9360	9360	9360	0
19	20240906	185900	1082151870	9360	9360	9360	9360	0
20	20240906	185800	1082151870	9360	9360	9360	9360	0
21	20240906	185700	1082151870	9360	9360	9360	9360	0
22	20240906	185600	1082151870	9360	9360	9360	9360	0
23	20240906	185500	1082151870	9360	9360	9360	9360	0
24	20240906	185400	1082151870	9360	9360	9360	9360	0
25	20240906	185300	1082151870	9360	9360	9360	9360	0
26	20240906	185200	1082151870	9360	9360	9360	9360	0
27	20240906	185100	1082151870	9360	9360	9360	9360	0
28	20240906	185000	1082151870	9360	9360	9360	9360	0
29	20240906	184900	1082151870	9360	9360	9360	9360	0
30	20240906	184800	1082151870	9360	9360	9360	9360	0
31	20240906	184700	1082151870	9360	9360	9360	9360	0
32	20240906	184600	1082151870	9360	9360	9360	9360	1119
33	20240906	184500	1082151870	9360	9360	9360	9360	0
34	20240906	184400	1082151870	9360	9360	9360	9360	0
35	20240906	184300	1082151870	9360	9360	9360	9360	0
36	20240906	184200	1082151870	9360	9360	9360	9360	0
37	20240906	184100	1082151870	9360	9360	9360	9360	0
38	20240906	184000	1082151870	9360	9360	9360	9360	0
39	20240906	183900	1082151870	9360	9360	9360	9360	0
40	20240906	183800	1082151870	9360	9360	9360	9360	0
41	20240906	183700	1082151870	9360	9360	9360	9360	0
42	20240906	183600	1082151870	9360	9360	9360	9360	0
43	20240906	183500	1082151870	9360	9360	9360	9360	0
44	20240906	183400	1082151870	9360	9360	9360	9360	0
45	20240906	183300	1082151870	9360	9360	9360	9360	0
46	20240906	183200	1082151870	9360	9360	9360	9360	0
47	20240906	183100	1082151870	9360	9360	9360	9360	0
48	20240906	183000	1082151870	9360	9360	9360	9360	0
49	20240906	182900	1082151870	9360	9360	9360	9360	0
50	20240906	182800	1082151870	9360	9360	9360	9360	0
51	20240906	182700	1082151870	9360	9360	9360	9360	0
52	20240906	182600	1082151870	9360	9360	9360	9360	0
53	20240906	182500	1082151870	9360	9360	9360	9360	0
54	20240906	182400	1082151870	9360	9360	9360	9360	0
55	20240906	182300	1082151870	9360	9360	9360	9360	0
56	20240906	182200	1082151870	9360	9360	9360	9360	0
57	20240906	182100	1082151870	9360	9360	9360	9360	0
58	20240906	182000	1082151870	9360	9360	9360	9360	0
59	20240906	181900	1082151870	9360	9360	9360	9360	0
60	20240906	181800	1082151870	9360	9360	9360	9360	0
61	20240906	181700	1082151870	9360	9360	9360	9360	0
62	20240906	181600	1082151870	9360	9360	9360	9360	1119
63	20240906	181500	1082151870	9360	9360	9360	9360	0
64	20240906	181400	1082151870	9360	9360	9360	9360	0
65	20240906	181300	1082151870	9360	9360	9360	9360	0
66	20240906	181200	1082151870	9360	9360	9360	9360	0
67	20240906	181100	1082151870	9360	9360	9360	9360	0
68	20240906	181000	1082151870	9360	9360	9360	9360	0
69	20240906	180900	1082151870	9360	9360	9360	9360	0
70	20240906	180800	1082151870	9360	9360	9360	9360	0
71	20240906	180700	1082151870	9360	9360	9360	9360	0
72	20240906	180600	1082151870	9360	9360	9360	9360	0
73	20240906	180500	1082151870	9360	9360	9360	9360	0
74	20240906	180400	1082151870	9360	9360	9360	9360	0
75	20240906	180300	1082151870	9360	9360	9360	9360	0
76	20240906	180200	1082151870	9360	9360	9360	9360	0
77	20240906	180100	1082151870	9360	9360	9360	9360	0
78	20240906	180000	1082151870	9360	9360	9360	9360	0
79	20240906	175900	1082151870	9360	9360	9360	9360	0
80	20240906	175800	1082151870	9360	9360	9360	9360	0
81	20240906	175700	1082151870	9360	9360	9360	9360	0
82	20240906	175600	1082151870	9360	9360	9360	9360	0
83	20240906	175500	1082151870	9360	9360	9360	9360	0
84	20240906	175400	1082151870	9360	9360	9360	9360	0
85	20240906	175300	1082151870	9360	9360	9360	9360	0
86	20240906	175200	1082151870	9360	9360	9360	9360	0
87	20240906	175100	1082151870	9360	9360	9360	9360	0
88	20240906	175000	1082151870	9360	9360	9360	9360	0
89	20240906	174900	1082151870	9360	9360	9360	9360	0
90	20240906	174800	1082151870	9360	9360	9360	9360	0
91	20240906	174700	1082151870	9360	9360	9360	9360	0
92	20240906	174600	1082151870	9360	9360	9360	9360	1119
93	20240906	174500	1082151870	9360	9360	9360	9360	0
94	20240906	174400	1082151870	9360	9360	9360	9360	0
95	20240906	174300	1082151870	9360	9360	9360	9360	0
96	20240906	174200	1082151870	9360	9360	9360	9360	0
97	20240906	174100	1082151870	9360	9360	9360	9360	0
98	20240906	174000	1082151870	9360	9360	9360	9360	0
99	20240906	173900	1082151870	9360	9360	9360	9360	0
100	20240906	173800	1082151870	9360	9360	9360	9360	0
101	20240906	173700	1082151870	9360	9360	9360	9360	0
102	20240906	173600	1082151870	9360	9360	9360	9360	0
103	20240906	173500	1082151870	9360	9360	9360	9360	0
104	20240906	173400	1082151870	9360	9360	9360	9360	0
105	20240906	173300	1082151870	9360	9360	9360	9360	0
106	20240906	173200	1082151870	9360	9360	9360	9360	0
107	20240906	173100	1082151870	9360	9360	9360	9360	0
108	20240906	173000	1082151870	9360	9360	9360	9360	0
109	20240906	172900	1082151870	9360	9360	9360	9360	0
110	20240906	172800	1082151870	9360	9360	9360	9360	0
111	20240906	172700	1082151870	9360	9360	9360	9360	0
112	20240906	172600	1082151870	9360	9360	9360	9360	0
113	20240906	172500	1082151870	9360	9360	9360	9360	0
114	20240906	172400	1082151870	9360	9360	9360	9360	0
115	20240906	172300	1082151870	9360	9360	9360	9360	0
116	20240906	172200	1082151870	9360	9360	9360	9360	0
117	20240906	172100	1082151870	9360	9360	9360	9360	0
118	20240906	172000	1082151870	9360	9360	9360	9360	0
119	20240906	171900	1082151870	9360	9360	9360	9360	0
120	20240906	171800	1082151870	9360	9360	9360	9360	0
121	20240906	171700	1082151870	9360	9360	9360	9360	0
122	20240906	171600	1082151870	9360	9360	9360	9360	1119
123	20240906	171500	1082151870	9360	9360	9360	9360	0
124	20240906	171400	1082151870	9360	9360	9360	9360	0
125	20240906	171300	1082151870	9360	9360	9360	9360	0
126	20240906	171200	1082151870	9360	9360	9360	9360	0
127	20240906	171100	1082151870	9360	9360	9360	9360	0
128	20240906	171000	1082151870	9360	9360	9360	9360	0
129	20240906	170900	1082151870	9360	9360	9360	9360	0
130	20240906	170800	1082151870	9360	9360	9360	9360	0
131	20240906	170700	1082151870	9360	9360	9360	9360	0
132	20240906	170600	1082151870	9360	9360	9360	9360	0
133	20240906	170500	1082151870	9360	9360	9360	9360	0
134	20240906	170400	1082151870	9360	9360	9360	9360	0
135	20240906	170300	1082151870	9360	9360	9360	9360	0
136	20240906	170200	1082151870	9360	9360	9360	9360	0
137	20240906	170100	1082151870	9360	9360	9360	9360	0
138	20240906	170000	1082151870	9360	9360	9360	9360	0
139	20240906	165900	1082151870	9360	9360	9360	9360	0
140	20240906	165800	1082151870	9360	9360	9360	9360	0
141	20240906	165700	1082151870	9360	9360	9360	9360	0
142	20240906	165600	1082151870	9360	9360	9360	9360	0
143	20240906	165500	1082151870	9360	9360	9360	9360	0
144	20240906	165400	1082151870	9360	9360	9360	9360	0
145	20240906	165300	1082151870	9360	9360	9360	9360	0
146	20240906	165200	1082151870	9360	9360	9360	9360	0
147	20240906	165100	1082151870	9360	9360	9360	9360	0
148	20240906	165000	1082151870	9360	9360	9360	9360	0
149	20240906	164900	1082151870	9360	9360	9360	9360	0
150	20240906	164800	1082151870	9360	9360	9360	9360	0
151	20240906	164700	1082151870	9360	9360	9360	9360	0
152	20240906	164600	1082151870	9360	9360	9360	9360	1119
153	20240906	164500	1082151870	9360	9360	9360	9360	0
154	20240906	164400	1082151870	9360	9360	9360	9360	0
155	20240906	164300	1082151870	9360	9360	9360	9360	0
156	20240906	164200	1082151870	9360	9360	9360	9360	0
157	20240906	164100	1082151870	9360	9360	9360	9360	0
158	20240906	164000	1082151870	9360	9360	9360	9360	0
159	20240906	163900	1082151870	9360	9360	9360	9360	0
160	20240906	163800	1082151870	9360	9360	9360	9360	0
161	20240906	163700	1082151870	9360	9360	9360	9360	0
162	20240906	163600	1082151870	9360	9360	9360	9360	0
163	20240906	163500	1082151870	9360	9360	9360	9360	0
164	20240906	163400	1082151870	9360	9360	9360	9360	0
165	20240906	163300	1082151870	9360	9360	9360	9360	0
166	20240906	163200	1082151870	9360	9360	9360	9360	0
167	20240906	163100	1082151870	9360	9360	9360	9360	0
168	20240906	163000	1082151870	9360	9360	9360	9360	0
169	20240906	162900	1082151870	9360	9360	9360	9360	0
170	20240906	162800	1082151870	9360	9360	9360	9360	0
171	20240906	162700	1082151870	9360	9360	9360	9360	0
172	20240906	162600	1082151870	9360	9360	9360	9360	0
173	20240906	162500	1082151870	9360	9360	9360	9360	0
174	20240906	162400	1082151870	9360	9360	9360	9360	0
175	20240906	162300	1082151870	9360	9360	9360	9360	0
176	20240906	162200	1082151870	9360	9360	9360	9360	0
177	20240906	162100	1082151870	9360	9360	9360	9360	0
178	20240906	162000	1082151870	9360	9360	9360	9360	0
179	20240906	161900	1082151870	9360	9360	9360	9360	0
180	20240906	161800	1082151870	9360	9360	9360	9360	0
181	20240906	161700	1082151870	9360	9360	9360	9360	0
182	20240906	161600	1082151870	9360	9360	9360	9360	1119
183	20240906	161500	1082151870	9360	9360	9360	9360	0
184	20240906	161400	1082151870	9360	9360	9360	9360	0
185	20240906	161300	1082151870	9360	9360	9360	9360	0
186	20240906	161200	1082151870	9360	9360	9360	9360	0
187	20240906	161100	1082151870	9360	9360	9360	9360	0
188	20240906	161000	1082151870	9360	9360	9360	9360	0
189	20240906	160900	1082151870	9360	9360	9360	9360	0
190	20240906	160800	1082151870	9360	9360	9360	9360	0
191	20240906	160700	1082151870	9360	9360	9360	9360	0
192	20240906	160600	1082151870	9360	9360	9360	9360	0
193	20240906	160500	1082151870	9360	9360	9360	9360	0
194	20240906	160400	1082151870	9360	9360	9360	9360	0
195	20240906	160300	1082151870	9360	9360	9360	9360	0
196	20240906	160200	1082151870	9360	9360	9360	9360	0
197	20240906	160100	1082151870	9360	9360	9360	9360	0
198	20240906	160000	1082151870	9360	9360	9360	9360	0
199	20240906	155900	1082151870	9360	9360	9360	9360	0
200	20240906	155800	1082151870	9360	9360	9360	9360	0
201	20240906	155700	1082151870	9360	9360	9360	9360	0
202	20240906	155600	1082151870	9360	9360	9360	9360	0
203	20240906	155500	1082151870	9360	9360	9360	9360	0
204	20240906	155400	1082151870	9360	9360	9360	9360	0
205	20240906	155300	1082151870	9360	9360	9360	9360	0
206	20240906	155200	1082151870	9360	9360	9360	9360	0
207	20240906	155100	1082151870	9360	9360	9360	9360	0
208	20240906	155000	1082151870	9360	9360	9360	9360	0
209	20240906	154900	1082151870	9360	9360	9360	9360	0
210	20240906	154800	1082151870	9360	9360	9360	9360	0
211	20240906	154700	1082151870	9360	9360	9360	9360	0
212	20240906	154600	1082151870	9360	9360	9360	9360	1119
213	20240906	154500	1082151870	9360	9360	9360	9360	0
214	20240906	154400	1082151870	9360	9360	9360	9360	0
215	20240906	154300	1082151870	9360	9360	9360	9360	0
216	20240906	154200	1082151870	9360	9360	9360	9360	0
217	20240906	154100	1082151870	9360	9360	9360	9360	0
218	20240906	154000	1082151870	9360	9360	9360	9360	0
219	20240906	153900	1082151870	9360	9360	9360	9360	0
220	20240906	153800	1082151870	9360	9360	9360	9360	0
221	20240906	153700	1082151870	9360	9360	9360	9360	0
222	20240906	153600	1082151870	9360	9360	9360	9360	0
223	20240906	153500	1082151870	9360	9360	9360	9360	0
224	20240906	153400	1082151870	9360	9360	9360	9360	0
225	20240906	153300	1082151870	9360	9360	9360	9360	0
226	20240906	153200	1082151870	9360	9360	9360	9360	0
227	20240906	153100	1082151870	9360	9360	9360	9360	0
228	20240906	153000	1082151870	9360	9360	9360	9360	1119
229	20240906	152900	1071678030	9360	9360	9360	9360	0
230	20240906	152800	1071678030	9360	9360	9360	9360	0
231	20240906	152700	1071678030	9360	9360	9360	9360	0
232	20240906	152600	1071678030	9360	9360	9360	9360	0
233	20240906	152500	1071678030	9360	9360	9360	9360	0
234	20240906	152400	1071678030	9360	9360	9360	9360	0
235	20240906	152300	1071678030	9360	9360	9360	9360	0
236	20240906	152200	1071678030	9360	9360	9360	9360	0
237	20240906	152100	1071678030	9360	9360	9360	9360	0
238	20240906	152000	1071678030	9360	9360	9360	9360	0
239	20240906	151900	1071678030	9360	9360	9360	9340	283
240	20240906	151800	1069032170	9360	9350	9370	9330	162
241	20240906	151700	1067518030	9350	9370	9370	9330	2473
242	20240906	151600	1044420860	9370	9390	9390	9360	2100
243	20240906	151500	1024744990	9410	9400	9410	9400	84
244	20240906	151400	1023955380	9420	9380	9420	9380	522
245	20240906	151300	1019047740	9390	9380	9390	9380	37
246	20240906	151200	1018700650	9380	9380	9380	9350	7615
247	20240906	151100	947462210	9380	9390	9390	9380	550
248	20240906	151000	942302950	9390	9390	9400	9380	357
249	20240906	150900	938951560	9390	9390	9390	9390	26
250	20240906	150800	938707420	9390	9390	9390	9390	49
251	20240906	150700	938247310	9390	9380	9390	9370	287
252	20240906	150600	935555840	9370	9370	9370	9370	53
253	20240906	150500	935059230	9370	9380	9380	9370	267
254	20240906	150400	932557240	9380	9380	9380	9370	840
255	20240906	150300	924686240	9370	9370	9380	9370	219
256	20240906	150200	922633790	9390	9390	9390	9370	1604
257	20240906	150100	907589990	9390	9390	9390	9390	34
258	20240906	150000	907270730	9390	9390	9390	9390	55
259	20240906	145900	906754280	9390	9390	9390	9390	331
260	20240906	145800	903646190	9390	9390	9390	9390	302
261	20240906	145700	900810410	9390	9370	9390	9370	1217
262	20240906	145600	889390120	9370	9370	9370	9370	11
263	20240906	145500	889287050	9370	9380	9380	9370	146
264	20240906	145400	887918500	9380	9370	9380	9370	12
265	20240906	145300	887806040	9370	9370	9370	9370	26
266	20240906	145200	887562420	9370	9380	9390	9370	768
267	20240906	145100	880360420	9380	9380	9380	9370	463
268	20240906	145000	876017560	9380	9370	9380	9370	10
269	20240906	144900	875923780	9370	9370	9370	9370	0
270	20240906	144800	875923780	9370	9370	9370	9360	299
271	20240906	144700	873124630	9370	9380	9380	9360	2419
272	20240906	144600	850459740	9380	9380	9380	9380	84
273	20240906	144500	849671820	9380	9380	9380	9380	25
274	20240906	144400	849437320	9380	9370	9380	9370	4
275	20240906	144300	849399820	9380	9380	9380	9380	3
276	20240906	144200	849371680	9380	9380	9380	9380	2
277	20240906	144100	849352920	9380	9380	9380	9370	146
278	20240906	144000	847984630	9380	9380	9380	9380	69
279	20240906	143900	847337410	9380	9380	9380	9380	18
280	20240906	143800	847168570	9380	9380	9380	9380	126
281	20240906	143700	845986690	9380	9380	9380	9380	3
282	20240906	143600	845958550	9380	9380	9380	9380	181
283	20240906	143500	844260770	9390	9390	9390	9390	0
284	20240906	143400	844260770	9390	9390	9390	9390	215
285	20240906	143300	842241920	9390	9390	9390	9390	32
286	20240906	143200	841941440	9390	9390	9390	9390	1
287	20240906	143100	841932050	9380	9380	9380	9380	322
288	20240906	143000	838911690	9390	9390	9390	9390	15
289	20240906	142900	838770840	9390	9390	9390	9390	1
290	20240906	142800	838761450	9380	9390	9390	9380	226
291	20240906	142700	836640500	9390	9390	9390	9390	0
292	20240906	142600	836640500	9390	9390	9390	9390	102
293	20240906	142500	835682720	9380	9380	9380	9380	16
294	20240906	142400	835532640	9380	9380	9390	9380	334
295	20240906	142300	832399710	9380	9390	9390	9380	1350
296	20240906	142200	819736380	9400	9400	9400	9400	99
297	20240906	142100	818805780	9400	9400	9400	9390	53
298	20240906	142000	818307680	9400	9400	9400	9400	171
299	20240906	141900	816700280	9400	9400	9400	9400	217
300	20240906	141800	814660480	9400	9400	9400	9400	403
301	20240906	141700	810872280	9390	9390	9390	9390	0
302	20240906	141600	810872280	9390	9390	9390	9390	104
303	20240906	141500	809895720	9390	9400	9400	9390	497
304	20240906	141400	805228720	9400	9400	9400	9400	20
305	20240906	141300	805040720	9400	9400	9400	9390	544
306	20240906	141200	799931070	9400	9400	9400	9400	56
307	20240906	141100	799404670	9400	9400	9400	9400	119
308	20240906	141000	798286070	9390	9400	9400	9390	154
309	20240906	140900	796839660	9400	9410	9410	9400	28
310	20240906	140800	796576360	9400	9400	9400	9400	67
311	20240906	140700	795946560	9390	9390	9390	9390	0
312	20240906	140600	795946560	9390	9390	9390	9390	119
313	20240906	140500	794829150	9400	9400	9400	9400	216
314	20240906	140400	792798750	9400	9400	9400	9400	0
315	20240906	140300	792798750	9400	9400	9400	9400	144
316	20240906	140200	791445150	9400	9400	9400	9400	1
317	20240906	140100	791435750	9390	9390	9400	9390	125
318	20240906	140000	790261990	9400	9400	9400	9400	0
319	20240906	135900	790261990	9400	9400	9400	9400	0
320	20240906	135800	790261990	9400	9400	9400	9400	84
321	20240906	135700	789472390	9400	9400	9400	9400	0
322	20240906	135600	789472390	9400	9400	9400	9400	3
323	20240906	135500	789444190	9400	9400	9400	9400	0
324	20240906	135400	789444190	9400	9400	9400	9400	91
325	20240906	135300	788588790	9400	9400	9400	9400	33
326	20240906	135200	788278590	9400	9400	9400	9400	9
327	20240906	135100	788193990	9400	9400	9400	9400	0
328	20240906	135000	788193990	9400	9400	9400	9400	0
329	20240906	134900	788193990	9400	9400	9400	9400	357
330	20240906	134800	784838190	9400	9400	9400	9400	0
331	20240906	134700	784838190	9400	9410	9410	9400	129
332	20240906	134600	783625490	9410	9410	9410	9410	43
333	20240906	134500	783220860	9410	9410	9410	9410	83
334	20240906	134400	782439830	9410	9410	9410	9410	1
335	20240906	134300	782430420	9410	9410	9410	9410	83
336	20240906	134200	781649390	9400	9400	9400	9400	119
337	20240906	134100	780530790	9400	9400	9400	9400	0
338	20240906	134000	780530790	9400	9400	9400	9400	308
339	20240906	133900	777635590	9400	9400	9400	9400	0
340	20240906	133800	777635590	9400	9400	9400	9400	119
341	20240906	133700	776516990	9420	9420	9420	9420	0
342	20240906	133600	776516990	9420	9420	9420	9420	0
343	20240906	133500	776516990	9420	9420	9420	9420	0
344	20240906	133400	776516990	9420	9420	9420	9420	0
345	20240906	133300	776516990	9420	9420	9420	9420	1
346	20240906	133200	776507570	9420	9400	9420	9400	102
347	20240906	133100	775546770	9400	9400	9400	9390	629
348	20240906	133000	769634240	9400	9400	9400	9400	0
349	20240906	132900	769634240	9400	9400	9400	9400	119
350	20240906	132800	768515640	9410	9410	9410	9410	3
351	20240906	132700	768487410	9410	9410	9410	9410	0
352	20240906	132600	768487410	9410	9410	9410	9410	121
353	20240906	132500	767348800	9410	9410	9410	9410	0
354	20240906	132400	767348800	9410	9410	9410	9410	0
355	20240906	132300	767348800	9410	9410	9410	9410	111
356	20240906	132200	766304290	9410	9410	9410	9410	0
357	20240906	132100	766304290	9410	9410	9410	9410	26
358	20240906	132000	766059630	9410	9410	9410	9410	7
359	20240906	131900	765993760	9410	9410	9410	9400	305
360	20240906	131800	763125900	9410	9400	9410	9400	135
361	20240906	131700	761856740	9410	9400	9420	9400	901
362	20240906	131600	753385830	9420	9420	9420	9410	127
363	20240906	131500	752189670	9410	9410	9410	9410	0
364	20240906	131400	752189670	9410	9400	9410	9400	756
365	20240906	131300	745083000	9410	9410	9410	9410	10
366	20240906	131200	744988900	9410	9410	9410	9410	0
367	20240906	131100	744988900	9410	9410	9410	9410	33
368	20240906	131000	744678370	9410	9410	9410	9410	117
369	20240906	130900	743577400	9410	9410	9410	9410	33
370	20240906	130800	743266870	9410	9410	9410	9410	99
371	20240906	130700	742335280	9400	9410	9410	9400	121
372	20240906	130600	741197860	9420	9420	9420	9420	0
373	20240906	130500	741197860	9420	9420	9420	9420	200
374	20240906	130400	739313860	9420	9420	9420	9420	300
375	20240906	130300	736487860	9420	9420	9420	9420	581
376	20240906	130200	731014840	9400	9400	9400	9400	120
377	20240906	130100	729886840	9420	9420	9420	9420	94
378	20240906	130000	729001360	9410	9400	9410	9400	617
379	20240906	125900	723200390	9420	9420	9420	9420	0
380	20240906	125800	723200390	9420	9420	9420	9420	83
381	20240906	125700	722418530	9400	9420	9420	9400	583
382	20240906	125600	716936670	9400	9410	9410	9400	153
383	20240906	125500	715498130	9400	9400	9400	9400	0
384	20240906	125400	715498130	9400	9410	9410	9400	421
385	20240906	125300	711539410	9410	9410	9410	9410	300
386	20240906	125200	708716410	9420	9420	9420	9420	0
387	20240906	125100	708716410	9420	9420	9420	9420	0
388	20240906	125000	708716410	9420	9420	9420	9420	100
389	20240906	124900	707774410	9420	9420	9420	9420	0
390	20240906	124800	707774410	9420	9420	9420	9420	2
391	20240906	124700	707755570	9420	9420	9420	9420	117
392	20240906	124600	706653430	9410	9410	9410	9410	1
393	20240906	124500	706644020	9430	9420	9430	9410	4
394	20240906	124400	706606350	9420	9420	9420	9420	0
395	20240906	124300	706606350	9420	9420	9420	9420	102
396	20240906	124200	705645510	9420	9420	9420	9420	0
397	20240906	124100	705645510	9420	9420	9420	9420	20
398	20240906	124000	705457110	9420	9420	9420	9420	35
399	20240906	123900	705127410	9420	9430	9430	9410	1423
400	20240906	123800	691736300	9420	9420	9420	9420	0
401	20240906	123700	691736300	9420	9420	9420	9420	119
402	20240906	123600	690615320	9420	9420	9420	9420	4
403	20240906	123500	690577640	9410	9410	9410	9410	0
404	20240906	123400	690577640	9410	9420	9420	9410	896
405	20240906	123300	682145210	9420	9420	9420	9420	100
406	20240906	123200	681203210	9420	9420	9420	9420	119
407	20240906	123100	680082230	9430	9430	9430	9430	0
408	20240906	123000	680082230	9430	9430	9430	9430	26
409	20240906	122900	679837050	9420	9420	9420	9420	0
410	20240906	122800	679837050	9420	9420	9420	9420	139
411	20240906	122700	678527670	9420	9420	9420	9420	4
412	20240906	122600	678489990	9420	9420	9420	9420	200
413	20240906	122500	676605990	9430	9430	9430	9430	0
414	20240906	122400	676605990	9430	9430	9430	9430	0
415	20240906	122300	676605990	9430	9420	9430	9420	120
416	20240906	122200	675475580	9430	9430	9430	9430	10
417	20240906	122100	675381280	9430	9430	9430	9430	1
418	20240906	122000	675371850	9420	9420	9420	9420	4
419	20240906	121900	675334170	9420	9420	9420	9420	27
420	20240906	121800	675079830	9420	9420	9420	9420	5
421	20240906	121700	675032730	9410	9410	9410	9410	119
422	20240906	121600	673912940	9420	9420	9420	9420	50
423	20240906	121500	673441940	9420	9420	9420	9420	0
424	20240906	121400	673441940	9420	9420	9420	9420	2
425	20240906	121300	673423100	9420	9420	9420	9420	0
426	20240906	121200	673423100	9420	9420	9420	9420	0
427	20240906	121100	673423100	9420	9420	9420	9420	188
428	20240906	121000	671652140	9440	9430	9440	9420	894
429	20240906	120900	663220200	9420	9430	9430	9420	101
430	20240906	120800	662268770	9420	9420	9420	9420	0
431	20240906	120700	662268770	9420	9420	9420	9420	0
432	20240906	120600	662268770	9420	9410	9420	9410	87
433	20240906	120500	661449430	9410	9410	9410	9410	179
434	20240906	120400	659765040	9410	9410	9410	9410	0
435	20240906	120300	659765040	9410	9410	9410	9410	60
436	20240906	120200	659200440	9410	9410	9410	9410	57
437	20240906	120100	658664070	9410	9410	9410	9410	2
438	20240906	120000	658645250	9410	9410	9410	9410	12
439	20240906	115900	658532330	9410	9420	9420	9410	1060
440	20240906	115800	648557540	9410	9410	9410	9410	0
441	20240906	115700	648557540	9410	9420	9420	9410	153
442	20240906	115600	647117470	9420	9420	9420	9420	2
443	20240906	115500	647098630	9410	9410	9410	9410	22
444	20240906	115400	646891610	9410	9410	9410	9410	101
445	20240906	115300	645941200	9410	9420	9420	9410	1002
446	20240906	115200	636512360	9410	9410	9410	9410	0
447	20240906	115100	636512360	9410	9410	9410	9410	499
448	20240906	115000	631816770	9420	9420	9420	9420	3
449	20240906	114900	631788510	9420	9420	9420	9420	15
450	20240906	114800	631647210	9420	9410	9420	9410	99
451	20240906	114700	630715570	9420	9420	9420	9420	105
452	20240906	114600	629726470	9420	9420	9420	9420	0
453	20240906	114500	629726470	9420	9420	9420	9420	0
454	20240906	114400	629726470	9420	9420	9420	9420	99
455	20240906	114300	628793890	9420	9420	9420	9420	4
456	20240906	114200	628756210	9420	9420	9420	9420	16
457	20240906	114100	628605490	9420	9420	9420	9420	20
458	20240906	114000	628417090	9420	9420	9420	9420	1
459	20240906	113900	628407670	9410	9410	9410	9410	0
460	20240906	113800	628407670	9410	9410	9410	9410	0
461	20240906	113700	628407670	9410	9410	9410	9410	0
462	20240906	113600	628407670	9410	9420	9430	9410	296
463	20240906	113500	625620170	9430	9430	9430	9430	20
464	20240906	113400	625431570	9440	9440	9440	9440	0
465	20240906	113300	625431570	9440	9440	9440	9440	10
466	20240906	113200	625337170	9430	9430	9430	9430	50
467	20240906	113100	624865670	9430	9420	9430	9420	69
468	20240906	113000	624215670	9420	9410	9420	9410	204
469	20240906	112900	622294040	9420	9420	9420	9420	30
470	20240906	112800	622011440	9410	9410	9410	9410	0
471	20240906	112700	622011440	9410	9410	9410	9410	0
472	20240906	112600	622011440	9410	9410	9410	9410	0
473	20240906	112500	622011440	9410	9410	9410	9410	18
474	20240906	112400	621842060	9410	9410	9410	9410	4
475	20240906	112300	621804420	9410	9410	9410	9410	119
476	20240906	112200	620684630	9420	9420	9420	9420	37
477	20240906	112100	620336090	9420	9420	9420	9420	19
478	20240906	112000	620157110	9420	9420	9420	9420	403
479	20240906	111900	616360850	9430	9430	9430	9430	0
480	20240906	111800	616360850	9430	9430	9430	9430	0
481	20240906	111700	616360850	9430	9430	9430	9430	0
482	20240906	111600	616360850	9430	9420	9430	9420	10
483	20240906	111500	616266610	9410	9420	9440	9410	176
484	20240906	111400	614609760	9420	9420	9420	9420	0
485	20240906	111300	614609760	9420	9440	9440	9400	3748
486	20240906	111200	579334580	9450	9450	9450	9450	0
487	20240906	111100	579334580	9450	9450	9450	9450	0
488	20240906	111000	579334580	9450	9450	9450	9440	3
489	20240906	110900	579306240	9440	9450	9450	9440	103
490	20240906	110800	578333510	9450	9460	9460	9450	144
491	20240906	110700	576972690	9470	9470	9470	9470	0
492	20240906	110600	576972690	9470	9460	9470	9460	75
493	20240906	110500	576263180	9460	9460	9460	9460	0
494	20240906	110400	576263180	9460	9440	9460	9440	571
495	20240906	110300	570872920	9410	9430	9430	9410	1189
496	20240906	110200	559676110	9430	9430	9430	9430	5
497	20240906	110100	559628960	9430	9430	9430	9430	0
498	20240906	110000	559628960	9430	9430	9430	9430	5
499	20240906	105900	559581810	9440	9440	9440	9440	11
500	20240906	105800	559477970	9430	9430	9430	9430	0
501	20240906	105700	559477970	9430	9440	9440	9430	114
502	20240906	105600	558402610	9430	9430	9430	9430	0
503	20240906	105500	558402610	9430	9430	9430	9430	1
504	20240906	105400	558393180	9430	9430	9430	9430	15
505	20240906	105300	558251730	9430	9430	9430	9430	0
506	20240906	105200	558251730	9430	9430	9430	9430	2
507	20240906	105100	558232870	9430	9430	9430	9430	97
508	20240906	105000	557318160	9440	9430	9440	9430	206
509	20240906	104900	555375570	9430	9430	9430	9430	0
510	20240906	104800	555375570	9430	9430	9430	9430	5
511	20240906	104700	555328420	9430	9430	9430	9430	19
512	20240906	104600	555149250	9430	9430	9430	9430	1
513	20240906	104500	555139820	9430	9430	9430	9430	87
514	20240906	104400	554319410	9430	9410	9430	9410	1007
515	20240906	104300	544843400	9410	9410	9410	9410	0
516	20240906	104200	544843400	9410	9410	9410	9410	0
517	20240906	104100	544843400	9410	9410	9410	9410	73
518	20240906	104000	544156470	9430	9430	9430	9430	0
519	20240906	103900	544156470	9430	9410	9430	9410	113
520	20240906	103800	543091480	9410	9410	9410	9410	55
521	20240906	103700	542573930	9440	9430	9440	9430	4
522	20240906	103600	542536200	9410	9410	9410	9410	54
523	20240906	103500	542028060	9410	9430	9440	9410	314
524	20240906	103400	539071050	9440	9430	9440	9430	21
525	20240906	103300	538872910	9450	9420	9450	9410	303
526	20240906	103200	536021580	9420	9450	9450	9420	52
527	20240906	103100	535531690	9450	9450	9450	9450	0
528	20240906	103000	535531690	9450	9450	9450	9450	2
529	20240906	102900	535512790	9460	9460	9460	9460	7
530	20240906	102800	535446570	9460	9460	9460	9460	531
531	20240906	102700	530423310	9450	9450	9460	9440	209
532	20240906	102600	528448260	9440	9420	9440	9420	151
533	20240906	102500	527024670	9410	9410	9410	9410	1
534	20240906	102400	527015260	9450	9450	9450	9420	385
535	20240906	102300	523384440	9450	9450	9460	9430	372
536	20240906	102200	519869040	9450	9450	9450	9450	83
537	20240906	102100	519084690	9450	9440	9450	9440	139
538	20240906	102000	517772110	9440	9440	9440	9440	50
539	20240906	101900	517300110	9440	9440	9440	9440	83
540	20240906	101800	516516590	9420	9430	9460	9420	124
541	20240906	101700	515346830	9420	9430	9440	9420	250
542	20240906	101600	512989150	9430	9430	9430	9430	83
543	20240906	101500	512206460	9430	9440	9440	9430	216
544	20240906	101400	510168420	9440	9440	9440	9440	132
545	20240906	101300	508922340	9440	9440	9440	9440	11
546	20240906	101200	508818500	9430	9430	9430	9430	100
547	20240906	101100	507875500	9440	9440	9440	9440	10
548	20240906	101000	507781100	9440	9450	9480	9440	1062
549	20240906	100900	497748220	9460	9440	9490	9430	336
550	20240906	100800	494569070	9430	9430	9430	9430	84
551	20240906	100700	493776950	9450	9440	9450	9420	2593
552	20240906	100600	469329820	9430	9430	9430	9430	0
553	20240906	100500	469329820	9430	9440	9440	9430	847
554	20240906	100400	461341770	9430	9440	9440	9430	428
555	20240906	100300	457303900	9450	9450	9450	9450	410
556	20240906	100200	453429400	9450	9450	9480	9440	518
557	20240906	100100	448533020	9460	9460	9460	9460	110
558	20240906	100000	447492420	9460	9450	9460	9450	551
559	20240906	095900	442285420	9460	9460	9460	9460	0
560	20240906	095800	442285420	9460	9440	9460	9440	12
561	20240906	095700	442172120	9440	9440	9440	9440	300
562	20240906	095600	439340120	9440	9430	9440	9430	3
563	20240906	095500	439311820	9440	9410	9440	9410	1960
564	20240906	095400	420868190	9410	9440	9440	9410	1137
565	20240906	095300	410164730	9420	9410	9440	9410	2006
566	20240906	095200	391278120	9440	9400	9440	9400	573
567	20240906	095100	385889030	9400	9400	9400	9400	44
568	20240906	095000	385475430	9410	9410	9410	9410	500
569	20240906	094900	380770430	9400	9400	9400	9400	3
570	20240906	094800	380742230	9400	9410	9410	9400	1443
571	20240906	094700	367176920	9420	9420	9430	9420	175
572	20240906	094600	365528320	9420	9420	9420	9420	100
573	20240906	094500	364586320	9400	9410	9410	9400	1001
574	20240906	094400	355176700	9430	9430	9430	9430	96
575	20240906	094300	354271420	9430	9430	9430	9430	0
576	20240906	094200	354271420	9430	9430	9430	9430	123
577	20240906	094100	353111530	9430	9400	9440	9390	672
578	20240906	094000	346792050	9390	9400	9400	9390	1032
579	20240906	093900	337101370	9400	9400	9410	9400	666
580	20240906	093800	330839240	9400	9400	9400	9400	310
581	20240906	093700	327925240	9400	9390	9400	9390	42
582	20240906	093600	327530460	9400	9400	9400	9400	353
583	20240906	093500	324212260	9400	9400	9400	9400	243
584	20240906	093400	321928060	9400	9410	9410	9400	690
585	20240906	093300	315441530	9410	9400	9410	9400	1480
586	20240906	093200	301529510	9400	9390	9400	9390	190
587	20240906	093100	299745010	9400	9400	9410	9390	858
588	20240906	093000	291688150	9400	9410	9410	9400	61
589	20240906	092900	291114650	9400	9390	9400	9380	11877
590	20240906	092800	179705010	9390	9400	9400	9390	2216
591	20240906	092700	158883460	9400	9400	9400	9400	301
592	20240906	092600	156054060	9400	9430	9430	9390	6216
593	20240906	092500	97612660	9430	9430	9430	9410	1097
594	20240906	092400	87273610	9440	9460	9460	9430	990
595	20240906	092300	77927230	9460	9460	9470	9440	792
596	20240906	092200	70442720	9460	9470	9470	9450	1146
597	20240906	092100	59595420	9480	9480	9480	9480	171
598	20240906	092000	57974340	9490	9490	9490	9490	12
599	20240906	091900	57860460	9480	9490	9490	9480	78
600	20240906	091800	57120280	9490	9480	9490	9480	27
601	20240906	091700	56864250	9490	9500	9500	9490	592
602	20240906	091600	51246070	9500	9500	9500	9500	162
603	20240906	091500	49707070	9520	9520	9520	9520	0
604	20240906	091400	49707070	9520	9540	9540	9500	1522
605	20240906	091300	35227460	9520	9530	9530	9520	349
606	20240906	091200	31901640	9530	9540	9540	9530	155
607	20240906	091100	30424450	9540	9540	9540	9540	34
608	20240906	091000	30100090	9540	9540	9540	9540	1
609	20240906	090900	30090550	9540	9540	9550	9540	6
610	20240906	090800	30033300	9560	9560	9560	9560	500
611	20240906	090700	25253300	9570	9570	9570	9520	126
612	20240906	090600	24052050	9570	9520	9580	9520	74
613	20240906	090500	23347250	9520	9520	9520	9520	54
614	20240906	090400	22833170	9520	9530	9530	9520	520
615	20240906	090300	17877770	9530	9510	9530	9510	4
616	20240906	090200	17839670	9500	9500	9500	9500	105
617	20240906	090100	16842170	9500	9500	9500	9500	49
618	20240906	090000	16376670	9500	9540	9540	9500	1718