KissMeData/036420/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191700	120249330	9280	9280	9280	9280	369
3	20240912	191600	120249330	9280	9280	9280	9280	0
4	20240912	191500	120249330	9280	9280	9280	9280	0
5	20240912	191400	120249330	9280	9280	9280	9280	0
6	20240912	191300	120249330	9280	9280	9280	9280	0
7	20240912	191200	120249330	9280	9280	9280	9280	0
8	20240912	191100	120249330	9280	9280	9280	9280	0
9	20240912	191000	120249330	9280	9280	9280	9280	0
10	20240912	190900	120249330	9280	9280	9280	9280	0
11	20240912	190800	120249330	9280	9280	9280	9280	0
12	20240912	190700	120249330	9280	9280	9280	9280	0
13	20240912	190600	120249330	9280	9280	9280	9280	0
14	20240912	190500	120249330	9280	9280	9280	9280	0
15	20240912	190400	120249330	9280	9280	9280	9280	0
16	20240912	190300	120249330	9280	9280	9280	9280	0
17	20240912	190200	120249330	9280	9280	9280	9280	0
18	20240912	190100	120249330	9280	9280	9280	9280	0
19	20240912	190000	120249330	9280	9280	9280	9280	0
20	20240912	185900	120249330	9280	9280	9280	9280	0
21	20240912	185800	120249330	9280	9280	9280	9280	0
22	20240912	185700	120249330	9280	9280	9280	9280	0
23	20240912	185600	120249330	9280	9280	9280	9280	0
24	20240912	185500	120249330	9280	9280	9280	9280	0
25	20240912	185400	120249330	9280	9280	9280	9280	0
26	20240912	185300	120249330	9280	9280	9280	9280	0
27	20240912	185200	120249330	9280	9280	9280	9280	0
28	20240912	185100	120249330	9280	9280	9280	9280	0
29	20240912	185000	120249330	9280	9280	9280	9280	0
30	20240912	184900	120249330	9280	9280	9280	9280	0
31	20240912	184800	120249330	9280	9280	9280	9280	0
32	20240912	184700	120249330	9280	9280	9280	9280	369
33	20240912	184600	120249330	9280	9280	9280	9280	0
34	20240912	184500	120249330	9280	9280	9280	9280	0
35	20240912	184400	120249330	9280	9280	9280	9280	0
36	20240912	184300	120249330	9280	9280	9280	9280	0
37	20240912	184200	120249330	9280	9280	9280	9280	0
38	20240912	184100	120249330	9280	9280	9280	9280	0
39	20240912	184000	120249330	9280	9280	9280	9280	0
40	20240912	183900	120249330	9280	9280	9280	9280	0
41	20240912	183800	120249330	9280	9280	9280	9280	0
42	20240912	183700	120249330	9280	9280	9280	9280	0
43	20240912	183600	120249330	9280	9280	9280	9280	0
44	20240912	183500	120249330	9280	9280	9280	9280	0
45	20240912	183400	120249330	9280	9280	9280	9280	0
46	20240912	183300	120249330	9280	9280	9280	9280	0
47	20240912	183200	120249330	9280	9280	9280	9280	0
48	20240912	183100	120249330	9280	9280	9280	9280	0
49	20240912	183000	120249330	9280	9280	9280	9280	0
50	20240912	182900	120249330	9280	9280	9280	9280	0
51	20240912	182800	120249330	9280	9280	9280	9280	0
52	20240912	182700	120249330	9280	9280	9280	9280	0
53	20240912	182600	120249330	9280	9280	9280	9280	0
54	20240912	182500	120249330	9280	9280	9280	9280	0
55	20240912	182400	120249330	9280	9280	9280	9280	0
56	20240912	182300	120249330	9280	9280	9280	9280	0
57	20240912	182200	120249330	9280	9280	9280	9280	0
58	20240912	182100	120249330	9280	9280	9280	9280	0
59	20240912	182000	120249330	9280	9280	9280	9280	0
60	20240912	181900	120249330	9280	9280	9280	9280	0
61	20240912	181800	120249330	9280	9280	9280	9280	0
62	20240912	181700	120249330	9280	9280	9280	9280	369
63	20240912	181600	120249330	9280	9280	9280	9280	0
64	20240912	181500	120249330	9280	9280	9280	9280	0
65	20240912	181400	120249330	9280	9280	9280	9280	0
66	20240912	181300	120249330	9280	9280	9280	9280	0
67	20240912	181200	120249330	9280	9280	9280	9280	0
68	20240912	181100	120249330	9280	9280	9280	9280	0
69	20240912	181000	120249330	9280	9280	9280	9280	0
70	20240912	180900	120249330	9280	9280	9280	9280	0
71	20240912	180800	120249330	9280	9280	9280	9280	0
72	20240912	180700	120249330	9280	9280	9280	9280	0
73	20240912	180600	120249330	9280	9280	9280	9280	0
74	20240912	180500	120249330	9280	9280	9280	9280	0
75	20240912	180400	120249330	9280	9280	9280	9280	0
76	20240912	180300	120249330	9280	9280	9280	9280	0
77	20240912	180200	120249330	9280	9280	9280	9280	0
78	20240912	180100	120249330	9280	9280	9280	9280	0
79	20240912	180000	120249330	9280	9280	9280	9280	0
80	20240912	175900	120249330	9280	9280	9280	9280	0
81	20240912	175800	120249330	9280	9280	9280	9280	0
82	20240912	175700	120249330	9280	9280	9280	9280	0
83	20240912	175600	120249330	9280	9280	9280	9280	0
84	20240912	175500	120249330	9280	9280	9280	9280	0
85	20240912	175400	120249330	9280	9280	9280	9280	0
86	20240912	175300	120249330	9280	9280	9280	9280	0
87	20240912	175200	120249330	9280	9280	9280	9280	0
88	20240912	175100	120249330	9280	9280	9280	9280	0
89	20240912	175000	120249330	9280	9280	9280	9280	0
90	20240912	174900	120249330	9280	9280	9280	9280	0
91	20240912	174800	120249330	9280	9280	9280	9280	0
92	20240912	174700	120249330	9280	9280	9280	9280	369
93	20240912	174600	120249330	9280	9280	9280	9280	0
94	20240912	174500	120249330	9280	9280	9280	9280	0
95	20240912	174400	120249330	9280	9280	9280	9280	0
96	20240912	174300	120249330	9280	9280	9280	9280	0
97	20240912	174200	120249330	9280	9280	9280	9280	0
98	20240912	174100	120249330	9280	9280	9280	9280	0
99	20240912	174000	120249330	9280	9280	9280	9280	0
100	20240912	173900	120249330	9280	9280	9280	9280	0
101	20240912	173800	120249330	9280	9280	9280	9280	0
102	20240912	173700	120249330	9280	9280	9280	9280	0
103	20240912	173600	120249330	9280	9280	9280	9280	0
104	20240912	173500	120249330	9280	9280	9280	9280	0
105	20240912	173400	120249330	9280	9280	9280	9280	0
106	20240912	173300	120249330	9280	9280	9280	9280	0
107	20240912	173200	120249330	9280	9280	9280	9280	0
108	20240912	173100	120249330	9280	9280	9280	9280	0
109	20240912	173000	120249330	9280	9280	9280	9280	0
110	20240912	172900	120249330	9280	9280	9280	9280	0
111	20240912	172800	120249330	9280	9280	9280	9280	0
112	20240912	172700	120249330	9280	9280	9280	9280	0
113	20240912	172600	120249330	9280	9280	9280	9280	0
114	20240912	172500	120249330	9280	9280	9280	9280	0
115	20240912	172400	120249330	9280	9280	9280	9280	0
116	20240912	172300	120249330	9280	9280	9280	9280	0
117	20240912	172200	120249330	9280	9280	9280	9280	0
118	20240912	172100	120249330	9280	9280	9280	9280	0
119	20240912	172000	120249330	9280	9280	9280	9280	0
120	20240912	171900	120249330	9280	9280	9280	9280	0
121	20240912	171800	120249330	9280	9280	9280	9280	0
122	20240912	171700	120249330	9280	9280	9280	9280	369
123	20240912	171600	120249330	9280	9280	9280	9280	0
124	20240912	171500	120249330	9280	9280	9280	9280	0
125	20240912	171400	120249330	9280	9280	9280	9280	0
126	20240912	171300	120249330	9280	9280	9280	9280	0
127	20240912	171200	120249330	9280	9280	9280	9280	0
128	20240912	171100	120249330	9280	9280	9280	9280	0
129	20240912	171000	120249330	9280	9280	9280	9280	0
130	20240912	170900	120249330	9280	9280	9280	9280	0
131	20240912	170800	120249330	9280	9280	9280	9280	0
132	20240912	170700	120249330	9280	9280	9280	9280	0
133	20240912	170600	120249330	9280	9280	9280	9280	0
134	20240912	170500	120249330	9280	9280	9280	9280	0
135	20240912	170400	120249330	9280	9280	9280	9280	0
136	20240912	170300	120249330	9280	9280	9280	9280	0
137	20240912	170200	120249330	9280	9280	9280	9280	0
138	20240912	170100	120249330	9280	9280	9280	9280	0
139	20240912	170000	120249330	9280	9280	9280	9280	0
140	20240912	165900	120249330	9280	9280	9280	9280	0
141	20240912	165800	120249330	9280	9280	9280	9280	0
142	20240912	165700	120249330	9280	9280	9280	9280	0
143	20240912	165600	120249330	9280	9280	9280	9280	0
144	20240912	165500	120249330	9280	9280	9280	9280	0
145	20240912	165400	120249330	9280	9280	9280	9280	0
146	20240912	165300	120249330	9280	9280	9280	9280	0
147	20240912	165200	120249330	9280	9280	9280	9280	0
148	20240912	165100	120249330	9280	9280	9280	9280	0
149	20240912	165000	120249330	9280	9280	9280	9280	0
150	20240912	164900	120249330	9280	9280	9280	9280	0
151	20240912	164800	120249330	9280	9280	9280	9280	0
152	20240912	164700	120249330	9280	9280	9280	9280	369
153	20240912	164600	120249330	9280	9280	9280	9280	0
154	20240912	164500	120249330	9280	9280	9280	9280	0
155	20240912	164400	120249330	9280	9280	9280	9280	0
156	20240912	164300	120249330	9280	9280	9280	9280	0
157	20240912	164200	120249330	9280	9280	9280	9280	0
158	20240912	164100	120249330	9280	9280	9280	9280	0
159	20240912	164000	120249330	9280	9280	9280	9280	0
160	20240912	163900	120249330	9280	9280	9280	9280	0
161	20240912	163800	120249330	9280	9280	9280	9280	0
162	20240912	163700	120249330	9280	9280	9280	9280	0
163	20240912	163600	120249330	9280	9280	9280	9280	0
164	20240912	163500	120249330	9280	9280	9280	9280	0
165	20240912	163400	120249330	9280	9280	9280	9280	0
166	20240912	163300	120249330	9280	9280	9280	9280	0
167	20240912	163200	120249330	9280	9280	9280	9280	0
168	20240912	163100	120249330	9280	9280	9280	9280	0
169	20240912	163000	120249330	9280	9280	9280	9280	0
170	20240912	162900	120249330	9280	9280	9280	9280	0
171	20240912	162800	120249330	9280	9280	9280	9280	0
172	20240912	162700	120249330	9280	9280	9280	9280	0
173	20240912	162600	120249330	9280	9280	9280	9280	0
174	20240912	162500	120249330	9280	9280	9280	9280	0
175	20240912	162400	120249330	9280	9280	9280	9280	0
176	20240912	162300	120249330	9280	9280	9280	9280	0
177	20240912	162200	120249330	9280	9280	9280	9280	0
178	20240912	162100	120249330	9280	9280	9280	9280	0
179	20240912	162000	120249330	9280	9280	9280	9280	0
180	20240912	161900	120249330	9280	9280	9280	9280	0
181	20240912	161800	120249330	9280	9280	9280	9280	0
182	20240912	161700	120249330	9280	9280	9280	9280	369
183	20240912	161600	120249330	9280	9280	9280	9280	0
184	20240912	161500	120249330	9280	9280	9280	9280	0
185	20240912	161400	120249330	9280	9280	9280	9280	0
186	20240912	161300	120249330	9280	9280	9280	9280	0
187	20240912	161200	120249330	9280	9280	9280	9280	0
188	20240912	161100	120249330	9280	9280	9280	9280	0
189	20240912	161000	120249330	9280	9280	9280	9280	0
190	20240912	160900	120249330	9280	9280	9280	9280	0
191	20240912	160800	120249330	9280	9280	9280	9280	0
192	20240912	160700	120249330	9280	9280	9280	9280	0
193	20240912	160600	120249330	9280	9280	9280	9280	0
194	20240912	160500	120249330	9280	9280	9280	9280	0
195	20240912	160400	120249330	9280	9280	9280	9280	0
196	20240912	160300	120249330	9280	9280	9280	9280	0
197	20240912	160200	120249330	9280	9280	9280	9280	0
198	20240912	160100	120249330	9280	9280	9280	9280	0
199	20240912	160000	120249330	9280	9280	9280	9280	0
200	20240912	155900	120249330	9280	9280	9280	9280	0
201	20240912	155800	120249330	9280	9280	9280	9280	0
202	20240912	155700	120249330	9280	9280	9280	9280	0
203	20240912	155600	120249330	9280	9280	9280	9280	0
204	20240912	155500	120249330	9280	9280	9280	9280	0
205	20240912	155400	120249330	9280	9280	9280	9280	0
206	20240912	155300	120249330	9280	9280	9280	9280	0
207	20240912	155200	120249330	9280	9280	9280	9280	0
208	20240912	155100	120249330	9280	9280	9280	9280	0
209	20240912	155000	120249330	9280	9280	9280	9280	0
210	20240912	154900	120249330	9280	9280	9280	9280	0
211	20240912	154800	120249330	9280	9280	9280	9280	0
212	20240912	154700	120249330	9280	9280	9280	9280	369
213	20240912	154600	120249330	9280	9280	9280	9280	0
214	20240912	154500	120249330	9280	9280	9280	9280	0
215	20240912	154400	120249330	9280	9280	9280	9280	0
216	20240912	154300	120249330	9280	9280	9280	9280	0
217	20240912	154200	120249330	9280	9280	9280	9280	0
218	20240912	154100	120249330	9280	9280	9280	9280	0
219	20240912	154000	120249330	9280	9280	9280	9280	0
220	20240912	153900	120249330	9280	9280	9280	9280	0
221	20240912	153800	120249330	9280	9280	9280	9280	0
222	20240912	153700	120249330	9280	9280	9280	9280	0
223	20240912	153600	120249330	9280	9280	9280	9280	0
224	20240912	153500	120249330	9280	9280	9280	9280	0
225	20240912	153400	120249330	9280	9280	9280	9280	0
226	20240912	153300	120249330	9280	9280	9280	9280	0
227	20240912	153200	120249330	9280	9280	9280	9280	0
228	20240912	153100	120249330	9280	9280	9280	9280	0
229	20240912	153000	120249330	9280	9280	9280	9280	369
230	20240912	152900	116825010	9330	9330	9330	9330	0
231	20240912	152800	116825010	9330	9330	9330	9330	0
232	20240912	152700	116825010	9330	9330	9330	9330	0
233	20240912	152600	116825010	9330	9330	9330	9330	0
234	20240912	152500	116825010	9330	9330	9330	9330	0
235	20240912	152400	116825010	9330	9330	9330	9330	0
236	20240912	152300	116825010	9330	9330	9330	9330	0
237	20240912	152200	116825010	9330	9330	9330	9330	0
238	20240912	152100	116825010	9330	9330	9330	9330	0
239	20240912	152000	116825010	9330	9330	9330	9330	0
240	20240912	151900	116825010	9330	9330	9330	9330	153
241	20240912	151800	115397520	9330	9330	9330	9330	12
242	20240912	151700	115285560	9320	9310	9330	9310	57
243	20240912	151600	114754350	9320	9320	9320	9320	18
244	20240912	151500	114586590	9320	9330	9330	9320	21
245	20240912	151400	114390780	9330	9330	9330	9330	4
246	20240912	151300	114353460	9330	9330	9340	9330	15
247	20240912	151200	114213500	9330	9290	9340	9290	2226
248	20240912	151100	93496730	9290	9290	9290	9290	2
249	20240912	151000	93478150	9290	9280	9290	9280	4
250	20240912	150900	93441000	9280	9280	9280	9280	2
251	20240912	150800	93422440	9290	9280	9290	9280	3
252	20240912	150700	93394590	9300	9300	9300	9300	0
253	20240912	150600	93394590	9300	9280	9300	9280	8
254	20240912	150500	93320270	9290	9290	9290	9290	0
255	20240912	150400	93320270	9290	9280	9290	9280	103
256	20240912	150300	92363410	9280	9280	9280	9280	1
257	20240912	150200	92354130	9280	9280	9280	9280	2
258	20240912	150100	92335570	9280	9280	9280	9280	10
259	20240912	150000	92242770	9280	9270	9280	9270	28
260	20240912	145900	91982950	9270	9280	9280	9270	4
261	20240912	145800	91945860	9290	9280	9290	9280	4
262	20240912	145700	91908720	9280	9280	9280	9280	27
263	20240912	145600	91658160	9280	9270	9280	9270	4
264	20240912	145500	91621060	9270	9270	9270	9270	3
265	20240912	145400	91593250	9270	9270	9270	9270	15
266	20240912	145300	91454200	9270	9280	9280	9270	2
267	20240912	145200	91435650	9270	9280	9290	9270	7
268	20240912	145100	91370680	9280	9280	9280	9280	50
269	20240912	145000	90906680	9280	9290	9290	9280	4
270	20240912	144900	90869550	9280	9280	9280	9280	1
271	20240912	144800	90860270	9280	9280	9290	9280	4
272	20240912	144700	90823140	9280	9290	9290	9280	2
273	20240912	144600	90804570	9280	9280	9280	9280	4
274	20240912	144500	90767450	9290	9290	9290	9280	4
275	20240912	144400	90730300	9270	9290	9290	9270	4
276	20240912	144300	90693180	9290	9290	9290	9290	3
277	20240912	144200	90665310	9290	9270	9290	9270	4
278	20240912	144100	90628190	9300	9270	9300	9270	2
279	20240912	144000	90609620	9290	9300	9300	9290	302
280	20240912	143900	87801030	9290	9300	9300	9290	4
281	20240912	143800	87763860	9290	9290	9290	9290	1
282	20240912	143700	87754570	9280	9290	9290	9280	4
283	20240912	143600	87717430	9300	9280	9300	9280	13
284	20240912	143500	87596660	9270	9280	9280	9270	4
285	20240912	143400	87559560	9280	9270	9280	9270	2
286	20240912	143300	87541010	9270	9280	9280	9270	2
287	20240912	143200	87522460	9290	9280	9290	9280	2
288	20240912	143100	87503890	9270	9280	9280	9270	4
289	20240912	143000	87466790	9280	9280	9280	9280	1
290	20240912	142900	87457510	9270	9270	9270	9270	0
291	20240912	142800	87457510	9270	9280	9280	9270	3
292	20240912	142700	87429680	9280	9280	9280	9280	2
293	20240912	142600	87411120	9270	9280	9280	9270	3
294	20240912	142500	87383300	9280	9280	9280	9280	1
295	20240912	142400	87374020	9290	9290	9300	9290	8
296	20240912	142300	87299680	9290	9290	9290	9290	1
297	20240912	142200	87290390	9290	9290	9290	9280	4
298	20240912	142100	87253250	9300	9290	9300	9290	2
299	20240912	142000	87234660	9290	9290	9290	9280	4
300	20240912	141900	87197510	9290	9280	9290	9280	12
301	20240912	141800	87086040	9270	9270	9270	9270	0
302	20240912	141700	87086040	9270	9280	9280	9270	4
303	20240912	141600	87048940	9280	9280	9280	9280	7
304	20240912	141500	86983980	9260	9270	9270	9260	3
305	20240912	141400	86956180	9270	9270	9270	9270	1
306	20240912	141300	86946910	9260	9280	9280	9260	5
307	20240912	141200	86900570	9270	9270	9270	9270	1
308	20240912	141100	86891300	9250	9270	9270	9250	113
309	20240912	141000	85845920	9270	9270	9270	9270	1
310	20240912	140900	85836650	9260	9270	9270	9260	4
311	20240912	140800	85799590	9270	9270	9270	9270	1
312	20240912	140700	85790320	9270	9270	9270	9270	474
313	20240912	140600	81396340	9260	9260	9260	9260	4
314	20240912	140500	81359300	9260	9260	9260	9260	2
315	20240912	140400	81340780	9270	9270	9270	9260	5
316	20240912	140300	81294460	9260	9270	9270	9260	6
317	20240912	140200	81238850	9270	9280	9280	9270	3
318	20240912	140100	81211030	9280	9280	9280	9280	1
319	20240912	140000	81201750	9270	9280	9280	9270	3
320	20240912	135900	81173920	9280	9280	9280	9280	3
321	20240912	135800	81146080	9280	9270	9280	9270	4
322	20240912	135700	81108980	9280	9280	9280	9280	1
323	20240912	135600	81099700	9280	9280	9280	9280	0
324	20240912	135500	81099700	9280	9290	9290	9280	13
325	20240912	135400	80978960	9290	9280	9290	9280	11
326	20240912	135300	80876780	9280	9290	9290	9280	5
327	20240912	135200	80830360	9280	9290	9290	9280	4
328	20240912	135100	80793220	9280	9280	9280	9280	2
329	20240912	135000	80774660	9280	9290	9290	9280	13
330	20240912	134900	80653910	9290	9280	9290	9280	279
331	20240912	134800	78063310	9270	9280	9280	9270	4
332	20240912	134700	78026210	9270	9270	9270	9270	2
333	20240912	134600	78007670	9280	9270	9280	9270	5
334	20240912	134500	77961290	9270	9270	9270	9270	1
335	20240912	134400	77952020	9270	9280	9280	9270	4
336	20240912	134300	77914920	9270	9280	9280	9270	3
337	20240912	134200	77887100	9270	9280	9280	9270	6
338	20240912	134100	77831450	9270	9270	9270	9270	2
339	20240912	134000	77812910	9270	9280	9280	9270	9
340	20240912	133900	77729410	9270	9280	9280	9270	3
341	20240912	133800	77701590	9270	9270	9270	9270	3
342	20240912	133700	77673780	9280	9260	9280	9260	142
343	20240912	133600	76357450	9270	9270	9270	9260	4
344	20240912	133500	76320390	9260	9270	9270	9260	22
345	20240912	133400	76116470	9270	9260	9270	9260	2
346	20240912	133300	76097940	9260	9270	9270	9260	3
347	20240912	133200	76070150	9260	9270	9270	9260	4
348	20240912	133100	76033090	9260	9250	9260	9250	2
349	20240912	133000	76014580	9270	9270	9270	9260	4
350	20240912	132900	75977520	9260	9260	9270	9260	5
351	20240912	132800	75931210	9260	9270	9270	9260	13
352	20240912	132700	75810720	9260	9260	9260	9260	1
353	20240912	132600	75801460	9270	9270	9270	9270	0
354	20240912	132500	75801460	9270	9270	9270	9270	0
355	20240912	132400	75801460	9270	9270	9270	9270	2
356	20240912	132300	75782920	9270	9270	9270	9270	2
357	20240912	132200	75764380	9270	9270	9270	9270	120
358	20240912	132100	74651980	9270	9270	9270	9270	1
359	20240912	132000	74642710	9270	9270	9270	9270	10
360	20240912	131900	74550010	9270	9270	9270	9270	0
361	20240912	131800	74550010	9270	9270	9270	9270	0
362	20240912	131700	74550010	9270	9270	9270	9270	0
363	20240912	131600	74550010	9270	9270	9270	9270	2
364	20240912	131500	74531470	9260	9260	9260	9260	2
365	20240912	131400	74512950	9260	9260	9260	9260	0
366	20240912	131300	74512950	9260	9260	9260	9260	0
367	20240912	131200	74512950	9260	9260	9260	9260	5
368	20240912	131100	74466650	9260	9270	9270	9260	23
369	20240912	131000	74253570	9270	9270	9270	9270	1
370	20240912	130900	74244300	9270	9270	9270	9270	5
371	20240912	130800	74197950	9270	9270	9270	9270	0
372	20240912	130700	74197950	9270	9270	9270	9270	0
373	20240912	130600	74197950	9270	9270	9270	9270	2
374	20240912	130500	74179410	9240	9240	9240	9240	0
375	20240912	130400	74179410	9240	9240	9240	9240	0
376	20240912	130300	74179410	9240	9240	9240	9240	0
377	20240912	130200	74179410	9240	9280	9280	9240	42
378	20240912	130100	73791240	9280	9280	9280	9280	0
379	20240912	130000	73791240	9280	9280	9280	9280	10
380	20240912	125900	73698440	9280	9280	9280	9280	12
381	20240912	125800	73587080	9280	9280	9280	9280	5
382	20240912	125700	73540680	9280	9280	9280	9280	0
383	20240912	125600	73540680	9280	9280	9280	9280	2
384	20240912	125500	73522120	9280	9280	9280	9280	0
385	20240912	125400	73522120	9280	9280	9280	9280	0
386	20240912	125300	73522120	9280	9280	9280	9280	0
387	20240912	125200	73522120	9280	9280	9280	9280	0
388	20240912	125100	73522120	9280	9280	9280	9280	0
389	20240912	125000	73522120	9280	9280	9280	9280	1
390	20240912	124900	73512840	9280	9280	9280	9280	0
391	20240912	124800	73512840	9280	9260	9280	9260	277
392	20240912	124700	70947140	9250	9250	9250	9250	51
393	20240912	124600	70475390	9250	9250	9250	9250	0
394	20240912	124500	70475390	9250	9250	9250	9250	10
395	20240912	124400	70382890	9250	9250	9250	9250	50
396	20240912	124300	69920390	9250	9250	9250	9250	2
397	20240912	124200	69901890	9250	9220	9250	9220	11
398	20240912	124100	69800440	9260	9260	9260	9260	1
399	20240912	124000	69791180	9220	9220	9220	9220	10
400	20240912	123900	69698980	9220	9250	9250	9220	40
401	20240912	123800	69329910	9260	9260	9260	9260	0
402	20240912	123700	69329910	9260	9260	9260	9260	2
403	20240912	123600	69311390	9240	9240	9240	9240	0
404	20240912	123500	69311390	9240	9240	9240	9240	0
405	20240912	123400	69311390	9240	9240	9240	9240	0
406	20240912	123300	69311390	9240	9240	9240	9240	0
407	20240912	123200	69311390	9240	9240	9240	9240	0
408	20240912	123100	69311390	9240	9240	9240	9240	1
409	20240912	123000	69302150	9240	9240	9240	9240	0
410	20240912	122900	69302150	9240	9240	9240	9240	16
411	20240912	122800	69154310	9240	9240	9240	9240	9
412	20240912	122700	69071150	9240	9240	9240	9240	2
413	20240912	122600	69052670	9240	9240	9240	9240	0
414	20240912	122500	69052670	9240	9240	9240	9240	0
415	20240912	122400	69052670	9240	9240	9240	9240	3
416	20240912	122300	69024950	9240	9240	9240	9240	1
417	20240912	122200	69015710	9240	9240	9240	9240	1
418	20240912	122100	69006470	9240	9240	9240	9240	0
419	20240912	122000	69006470	9240	9240	9240	9240	0
420	20240912	121900	69006470	9240	9240	9240	9240	3
421	20240912	121800	68978750	9240	9240	9240	9240	1
422	20240912	121700	68969510	9210	9210	9210	9210	0
423	20240912	121600	68969510	9210	9230	9230	9210	2
424	20240912	121500	68951070	9240	9240	9240	9240	1
425	20240912	121400	68941830	9210	9210	9210	9210	0
426	20240912	121300	68941830	9210	9210	9210	9210	0
427	20240912	121200	68941830	9210	9230	9230	9210	34
428	20240912	121100	68628620	9220	9230	9230	9220	38
429	20240912	121000	68278240	9220	9220	9220	9220	48
430	20240912	120900	67835680	9220	9220	9220	9220	0
431	20240912	120800	67835680	9220	9230	9230	9220	15
432	20240912	120700	67697260	9230	9240	9240	9230	48
433	20240912	120600	67254150	9250	9260	9260	9250	11
434	20240912	120500	67152350	9260	9260	9260	9260	0
435	20240912	120400	67152350	9260	9260	9260	9260	1
436	20240912	120300	67143090	9260	9250	9260	9250	17
437	20240912	120200	66985820	9250	9250	9250	9250	0
438	20240912	120100	66985820	9250	9250	9250	9250	1
439	20240912	120000	66976570	9250	9250	9250	9250	3
440	20240912	115900	66948820	9250	9260	9260	9250	3
441	20240912	115800	66921050	9240	9240	9240	9240	0
442	20240912	115700	66921050	9240	9240	9240	9240	0
443	20240912	115600	66921050	9240	9240	9240	9240	0
444	20240912	115500	66921050	9240	9240	9240	9240	1
445	20240912	115400	66911810	9260	9260	9260	9260	1
446	20240912	115300	66902550	9260	9260	9260	9260	0
447	20240912	115200	66902550	9260	9260	9260	9260	2
448	20240912	115100	66884030	9250	9250	9250	9250	64
449	20240912	115000	66292030	9230	9230	9230	9230	1
450	20240912	114900	66282800	9230	9240	9240	9230	20
451	20240912	114800	66098190	9230	9240	9240	9230	630
452	20240912	114700	60282180	9250	9250	9250	9250	35
453	20240912	114600	59958430	9250	9250	9250	9250	2
454	20240912	114500	59939930	9250	9250	9250	9250	0
455	20240912	114400	59939930	9250	9250	9250	9250	5
456	20240912	114300	59893680	9260	9260	9260	9260	4
457	20240912	114200	59856640	9260	9260	9260	9260	0
458	20240912	114100	59856640	9260	9260	9260	9260	0
459	20240912	114000	59856640	9260	9260	9260	9260	1
460	20240912	113900	59847380	9260	9260	9260	9260	1
461	20240912	113800	59838120	9260	9260	9260	9260	0
462	20240912	113700	59838120	9260	9260	9260	9260	0
463	20240912	113600	59838120	9260	9260	9260	9260	0
464	20240912	113500	59838120	9260	9260	9260	9260	2
465	20240912	113400	59819600	9260	9260	9260	9260	1
466	20240912	113300	59810340	9260	9260	9260	9260	0
467	20240912	113200	59810340	9260	9260	9260	9260	1
468	20240912	113100	59801080	9260	9260	9260	9260	0
469	20240912	113000	59801080	9260	9260	9260	9260	2
470	20240912	112900	59782560	9260	9260	9260	9260	1
471	20240912	112800	59773300	9260	9260	9260	9260	0
472	20240912	112700	59773300	9260	9260	9260	9260	0
473	20240912	112600	59773300	9260	9260	9260	9260	2
474	20240912	112500	59754780	9260	9260	9260	9260	0
475	20240912	112400	59754780	9260	9260	9260	9260	6
476	20240912	112300	59699220	9260	9260	9260	9260	1
477	20240912	112200	59689960	9260	9260	9260	9260	0
478	20240912	112100	59689960	9260	9260	9260	9260	0
479	20240912	112000	59689960	9260	9260	9260	9260	1
480	20240912	111900	59680700	9260	9260	9260	9260	0
481	20240912	111800	59680700	9260	9260	9260	9260	0
482	20240912	111700	59680700	9260	9260	9260	9260	0
483	20240912	111600	59680700	9260	9260	9260	9260	2
484	20240912	111500	59662180	9260	9260	9260	9260	1
485	20240912	111400	59652920	9240	9250	9250	9240	108
486	20240912	111300	58654960	9260	9260	9260	9260	0
487	20240912	111200	58654960	9260	9260	9260	9260	0
488	20240912	111100	58654960	9260	9260	9260	9260	0
489	20240912	111000	58654960	9260	9260	9260	9260	1
490	20240912	110900	58645700	9260	9260	9260	9260	1
491	20240912	110800	58636440	9260	9260	9260	9260	0
492	20240912	110700	58636440	9260	9260	9260	9260	0
493	20240912	110600	58636440	9260	9260	9260	9260	3
494	20240912	110500	58608660	9260	9260	9260	9260	0
495	20240912	110400	58608660	9260	9260	9260	9260	1
496	20240912	110300	58599400	9250	9250	9250	9250	19
497	20240912	110200	58423650	9250	9250	9250	9250	3
498	20240912	110100	58395900	9260	9260	9260	9260	1
499	20240912	110000	58386640	9260	9260	9260	9260	0
500	20240912	105900	58386640	9260	9260	9260	9260	0
501	20240912	105800	58386640	9260	9260	9260	9260	0
502	20240912	105700	58386640	9260	9260	9260	9260	0
503	20240912	105600	58386640	9260	9260	9260	9260	3
504	20240912	105500	58358860	9240	9240	9240	9240	0
505	20240912	105400	58358860	9240	9250	9250	9240	3
506	20240912	105300	58331130	9260	9260	9260	9260	0
507	20240912	105200	58331130	9260	9260	9260	9260	2
508	20240912	105100	58312610	9260	9260	9260	9260	54
509	20240912	105000	57812570	9260	9260	9260	9260	0
510	20240912	104900	57812570	9260	9260	9260	9260	0
511	20240912	104800	57812570	9260	9260	9260	9260	20
512	20240912	104700	57627370	9260	9260	9260	9260	0
513	20240912	104600	57627370	9260	9260	9260	9260	2
514	20240912	104500	57608850	9260	9260	9260	9260	0
515	20240912	104400	57608850	9260	9260	9260	9260	0
516	20240912	104300	57608850	9260	9260	9260	9260	0
517	20240912	104200	57608850	9260	9260	9260	9260	0
518	20240912	104100	57608850	9260	9260	9260	9260	1
519	20240912	104000	57599590	9260	9260	9260	9260	0
520	20240912	103900	57599590	9260	9260	9260	9260	0
521	20240912	103800	57599590	9260	9260	9260	9260	4
522	20240912	103700	57562550	9260	9260	9260	9260	0
523	20240912	103600	57562550	9260	9260	9260	9260	0
524	20240912	103500	57562550	9260	9260	9260	9260	0
525	20240912	103400	57562550	9260	9260	9260	9260	0
526	20240912	103300	57562550	9260	9260	9260	9260	0
527	20240912	103200	57562550	9260	9260	9260	9260	0
528	20240912	103100	57562550	9260	9260	9260	9260	0
529	20240912	103000	57562550	9260	9260	9260	9260	0
530	20240912	102900	57562550	9260	9260	9260	9260	0
531	20240912	102800	57562550	9260	9230	9260	9200	1242
532	20240912	102700	46099290	9250	9250	9250	9250	0
533	20240912	102600	46099290	9250	9250	9250	9250	0
534	20240912	102500	46099290	9250	9250	9250	9250	0
535	20240912	102400	46099290	9250	9250	9250	9250	0
536	20240912	102300	46099290	9250	9250	9250	9250	0
537	20240912	102200	46099290	9250	9250	9250	9250	0
538	20240912	102100	46099290	9250	9250	9250	9250	0
539	20240912	102000	46099290	9250	9250	9250	9250	0
540	20240912	101900	46099290	9250	9250	9250	9250	3
541	20240912	101800	46071540	9250	9250	9250	9250	0
542	20240912	101700	46071540	9250	9250	9250	9250	0
543	20240912	101600	46071540	9250	9250	9250	9250	0
544	20240912	101500	46071540	9250	9250	9250	9250	0
545	20240912	101400	46071540	9250	9250	9250	9250	0
546	20240912	101300	46071540	9250	9250	9250	9250	0
547	20240912	101200	46071540	9250	9250	9250	9250	5
548	20240912	101100	46025290	9250	9230	9250	9230	109
549	20240912	101000	45019200	9230	9230	9230	9220	254
550	20240912	100900	42676520	9230	9230	9230	9230	9
551	20240912	100800	42593450	9230	9230	9230	9230	3
552	20240912	100700	42565760	9220	9220	9220	9220	239
553	20240912	100600	40362180	9250	9250	9250	9250	0
554	20240912	100500	40362180	9250	9250	9250	9250	0
555	20240912	100400	40362180	9250	9250	9250	9250	2
556	20240912	100300	40343680	9250	9250	9250	9250	11
557	20240912	100200	40241930	9250	9250	9250	9250	0
558	20240912	100100	40241930	9250	9250	9250	9250	11
559	20240912	100000	40140180	9250	9250	9250	9250	0
560	20240912	095900	40140180	9250	9250	9250	9250	0
561	20240912	095800	40140180	9250	9250	9250	9250	3
562	20240912	095700	40112430	9250	9250	9250	9250	0
563	20240912	095600	40112430	9250	9250	9250	9250	1
564	20240912	095500	40103180	9210	9210	9210	9210	0
565	20240912	095400	40103180	9210	9210	9210	9210	0
566	20240912	095300	40103180	9210	9210	9210	9210	16
567	20240912	095200	39955820	9210	9210	9210	9210	0
568	20240912	095100	39955820	9210	9220	9220	9210	1000
569	20240912	095000	30744780	9250	9250	9250	9250	0
570	20240912	094900	30744780	9250	9250	9250	9250	0
571	20240912	094800	30744780	9250	9240	9250	9240	3
572	20240912	094700	30717050	9240	9240	9240	9240	3
573	20240912	094600	30689330	9220	9230	9230	9220	50
574	20240912	094500	30228240	9220	9220	9220	9220	0
575	20240912	094400	30228240	9220	9220	9220	9220	0
576	20240912	094300	30228240	9220	9220	9220	9220	17
577	20240912	094200	30071500	9240	9240	9240	9240	0
578	20240912	094100	30071500	9240	9240	9240	9240	0
579	20240912	094000	30071500	9240	9240	9240	9240	0
580	20240912	093900	30071500	9240	9240	9240	9240	0
581	20240912	093800	30071500	9240	9220	9240	9220	305
582	20240912	093700	27259380	9260	9260	9260	9260	4
583	20240912	093600	27222340	9260	9260	9260	9260	0
584	20240912	093500	27222340	9260	9260	9260	9260	0
585	20240912	093400	27222340	9260	9260	9260	9260	0
586	20240912	093300	27222340	9260	9260	9260	9260	9
587	20240912	093200	27139000	9260	9260	9260	9260	3
588	20240912	093100	27111220	9250	9250	9250	9250	90
589	20240912	093000	26278720	9250	9250	9250	9250	10
590	20240912	092900	26186220	9250	9230	9250	9220	1401
591	20240912	092800	13267510	9230	9230	9230	9230	0
592	20240912	092700	13267510	9230	9230	9230	9230	5
593	20240912	092600	13221360	9230	9250	9250	9230	3
594	20240912	092500	13193650	9250	9250	9250	9250	0
595	20240912	092400	13193650	9250	9250	9250	9250	0
596	20240912	092300	13193650	9250	9240	9250	9220	415
597	20240912	092200	9366400	9240	9240	9240	9240	0
598	20240912	092100	9366400	9240	9240	9240	9240	32
599	20240912	092000	9070720	9220	9220	9220	9220	0
600	20240912	091900	9070720	9220	9220	9220	9220	0
601	20240912	091800	9070720	9220	9230	9230	9220	110
602	20240912	091700	8056380	9240	9240	9240	9240	40
603	20240912	091600	7686780	9240	9240	9240	9240	123
604	20240912	091500	6550260	9230	9230	9230	9230	383
605	20240912	091400	3015170	9230	9220	9230	9220	16
606	20240912	091300	2867630	9220	9210	9220	9200	31
607	20240912	091200	2582260	9220	9230	9230	9220	47
608	20240912	091100	2148510	9230	9240	9240	9230	2
609	20240912	091000	2130040	9240	9240	9240	9240	0
610	20240912	090900	2130040	9240	9240	9240	9240	42
611	20240912	090800	1741960	9280	9300	9300	9280	33
612	20240912	090700	1435700	9280	9280	9280	9280	23
613	20240912	090600	1222260	9280	9280	9280	9280	0
614	20240912	090500	1222260	9280	9280	9280	9280	5
615	20240912	090400	1175860	9240	9240	9240	9240	9
616	20240912	090300	1092700	9240	9240	9240	9240	0
617	20240912	090200	1092700	9240	9260	9260	9240	86
618	20240912	090100	296540	9280	9280	9280	9280	0
619	20240912	090000	296540	9280	9260	9280	9260	32