KissMeData/036560/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191700	145780950	9240	9240	9240	9240	120
3	20240910	191600	145780950	9240	9240	9240	9240	0
4	20240910	191500	145780950	9240	9240	9240	9240	0
5	20240910	191400	145780950	9240	9240	9240	9240	0
6	20240910	191300	145780950	9240	9240	9240	9240	0
7	20240910	191200	145780950	9240	9240	9240	9240	0
8	20240910	191100	145780950	9240	9240	9240	9240	0
9	20240910	191000	145780950	9240	9240	9240	9240	0
10	20240910	190900	145780950	9240	9240	9240	9240	0
11	20240910	190800	145780950	9240	9240	9240	9240	0
12	20240910	190700	145780950	9240	9240	9240	9240	0
13	20240910	190600	145780950	9240	9240	9240	9240	0
14	20240910	190500	145780950	9240	9240	9240	9240	0
15	20240910	190400	145780950	9240	9240	9240	9240	0
16	20240910	190300	145780950	9240	9240	9240	9240	0
17	20240910	190200	145780950	9240	9240	9240	9240	0
18	20240910	190100	145780950	9240	9240	9240	9240	0
19	20240910	190000	145780950	9240	9240	9240	9240	0
20	20240910	185900	145780950	9240	9240	9240	9240	0
21	20240910	185800	145780950	9240	9240	9240	9240	0
22	20240910	185700	145780950	9240	9240	9240	9240	0
23	20240910	185600	145780950	9240	9240	9240	9240	0
24	20240910	185500	145780950	9240	9240	9240	9240	0
25	20240910	185400	145780950	9240	9240	9240	9240	0
26	20240910	185300	145780950	9240	9240	9240	9240	0
27	20240910	185200	145780950	9240	9240	9240	9240	0
28	20240910	185100	145780950	9240	9240	9240	9240	0
29	20240910	185000	145780950	9240	9240	9240	9240	0
30	20240910	184900	145780950	9240	9240	9240	9240	0
31	20240910	184800	145780950	9240	9240	9240	9240	0
32	20240910	184700	145780950	9240	9240	9240	9240	120
33	20240910	184600	145780950	9240	9240	9240	9240	0
34	20240910	184500	145780950	9240	9240	9240	9240	0
35	20240910	184400	145780950	9240	9240	9240	9240	0
36	20240910	184300	145780950	9240	9240	9240	9240	0
37	20240910	184200	145780950	9240	9240	9240	9240	0
38	20240910	184100	145780950	9240	9240	9240	9240	0
39	20240910	184000	145780950	9240	9240	9240	9240	0
40	20240910	183900	145780950	9240	9240	9240	9240	0
41	20240910	183800	145780950	9240	9240	9240	9240	0
42	20240910	183700	145780950	9240	9240	9240	9240	0
43	20240910	183600	145780950	9240	9240	9240	9240	0
44	20240910	183500	145780950	9240	9240	9240	9240	0
45	20240910	183400	145780950	9240	9240	9240	9240	0
46	20240910	183300	145780950	9240	9240	9240	9240	0
47	20240910	183200	145780950	9240	9240	9240	9240	0
48	20240910	183100	145780950	9240	9240	9240	9240	0
49	20240910	183000	145780950	9240	9240	9240	9240	0
50	20240910	182900	145780950	9240	9240	9240	9240	0
51	20240910	182800	145780950	9240	9240	9240	9240	0
52	20240910	182700	145780950	9240	9240	9240	9240	0
53	20240910	182600	145780950	9240	9240	9240	9240	0
54	20240910	182500	145780950	9240	9240	9240	9240	0
55	20240910	182400	145780950	9240	9240	9240	9240	0
56	20240910	182300	145780950	9240	9240	9240	9240	0
57	20240910	182200	145780950	9240	9240	9240	9240	0
58	20240910	182100	145780950	9240	9240	9240	9240	0
59	20240910	182000	145780950	9240	9240	9240	9240	0
60	20240910	181900	145780950	9240	9240	9240	9240	0
61	20240910	181800	145780950	9240	9240	9240	9240	0
62	20240910	181700	145780950	9240	9240	9240	9240	120
63	20240910	181600	145780950	9240	9240	9240	9240	0
64	20240910	181500	145780950	9240	9240	9240	9240	0
65	20240910	181400	145780950	9240	9240	9240	9240	0
66	20240910	181300	145780950	9240	9240	9240	9240	0
67	20240910	181200	145780950	9240	9240	9240	9240	0
68	20240910	181100	145780950	9240	9240	9240	9240	0
69	20240910	181000	145780950	9240	9240	9240	9240	0
70	20240910	180900	145780950	9240	9240	9240	9240	0
71	20240910	180800	145780950	9240	9240	9240	9240	0
72	20240910	180700	145780950	9240	9240	9240	9240	0
73	20240910	180600	145780950	9240	9240	9240	9240	0
74	20240910	180500	145780950	9240	9240	9240	9240	0
75	20240910	180400	145780950	9240	9240	9240	9240	0
76	20240910	180300	145780950	9240	9240	9240	9240	0
77	20240910	180200	145780950	9240	9240	9240	9240	0
78	20240910	180100	145780950	9240	9240	9240	9240	0
79	20240910	180000	145780950	9240	9240	9240	9240	0
80	20240910	175900	145780950	9240	9240	9240	9240	0
81	20240910	175800	145780950	9240	9240	9240	9240	0
82	20240910	175700	145780950	9240	9240	9240	9240	0
83	20240910	175600	145780950	9240	9240	9240	9240	0
84	20240910	175500	145780950	9240	9240	9240	9240	0
85	20240910	175400	145780950	9240	9240	9240	9240	0
86	20240910	175300	145780950	9240	9240	9240	9240	0
87	20240910	175200	145780950	9240	9240	9240	9240	0
88	20240910	175100	145780950	9240	9240	9240	9240	0
89	20240910	175000	145780950	9240	9240	9240	9240	0
90	20240910	174900	145780950	9240	9240	9240	9240	0
91	20240910	174800	145780950	9240	9240	9240	9240	0
92	20240910	174700	145780950	9240	9240	9240	9240	120
93	20240910	174600	145780950	9240	9240	9240	9240	0
94	20240910	174500	145780950	9240	9240	9240	9240	0
95	20240910	174400	145780950	9240	9240	9240	9240	0
96	20240910	174300	145780950	9240	9240	9240	9240	0
97	20240910	174200	145780950	9240	9240	9240	9240	0
98	20240910	174100	145780950	9240	9240	9240	9240	0
99	20240910	174000	145780950	9240	9240	9240	9240	0
100	20240910	173900	145780950	9240	9240	9240	9240	0
101	20240910	173800	145780950	9240	9240	9240	9240	0
102	20240910	173700	145780950	9240	9240	9240	9240	0
103	20240910	173600	145780950	9240	9240	9240	9240	0
104	20240910	173500	145780950	9240	9240	9240	9240	0
105	20240910	173400	145780950	9240	9240	9240	9240	0
106	20240910	173300	145780950	9240	9240	9240	9240	0
107	20240910	173200	145780950	9240	9240	9240	9240	0
108	20240910	173100	145780950	9240	9240	9240	9240	0
109	20240910	173000	145780950	9240	9240	9240	9240	0
110	20240910	172900	145780950	9240	9240	9240	9240	0
111	20240910	172800	145780950	9240	9240	9240	9240	0
112	20240910	172700	145780950	9240	9240	9240	9240	0
113	20240910	172600	145780950	9240	9240	9240	9240	0
114	20240910	172500	145780950	9240	9240	9240	9240	0
115	20240910	172400	145780950	9240	9240	9240	9240	0
116	20240910	172300	145780950	9240	9240	9240	9240	0
117	20240910	172200	145780950	9240	9240	9240	9240	0
118	20240910	172100	145780950	9240	9240	9240	9240	0
119	20240910	172000	145780950	9240	9240	9240	9240	0
120	20240910	171900	145780950	9240	9240	9240	9240	0
121	20240910	171800	145780950	9240	9240	9240	9240	0
122	20240910	171700	145780950	9240	9240	9240	9240	120
123	20240910	171600	145780950	9240	9240	9240	9240	0
124	20240910	171500	145780950	9240	9240	9240	9240	0
125	20240910	171400	145780950	9240	9240	9240	9240	0
126	20240910	171300	145780950	9240	9240	9240	9240	0
127	20240910	171200	145780950	9240	9240	9240	9240	0
128	20240910	171100	145780950	9240	9240	9240	9240	0
129	20240910	171000	145780950	9240	9240	9240	9240	0
130	20240910	170900	145780950	9240	9240	9240	9240	0
131	20240910	170800	145780950	9240	9240	9240	9240	0
132	20240910	170700	145780950	9240	9240	9240	9240	0
133	20240910	170600	145780950	9240	9240	9240	9240	0
134	20240910	170500	145780950	9240	9240	9240	9240	0
135	20240910	170400	145780950	9240	9240	9240	9240	0
136	20240910	170300	145780950	9240	9240	9240	9240	0
137	20240910	170200	145780950	9240	9240	9240	9240	0
138	20240910	170100	145780950	9240	9240	9240	9240	0
139	20240910	170000	145780950	9240	9240	9240	9240	0
140	20240910	165900	145780950	9240	9240	9240	9240	0
141	20240910	165800	145780950	9240	9240	9240	9240	0
142	20240910	165700	145780950	9240	9240	9240	9240	0
143	20240910	165600	145780950	9240	9240	9240	9240	0
144	20240910	165500	145780950	9240	9240	9240	9240	0
145	20240910	165400	145780950	9240	9240	9240	9240	0
146	20240910	165300	145780950	9240	9240	9240	9240	0
147	20240910	165200	145780950	9240	9240	9240	9240	0
148	20240910	165100	145780950	9240	9240	9240	9240	0
149	20240910	165000	145780950	9240	9240	9240	9240	0
150	20240910	164900	145780950	9240	9240	9240	9240	0
151	20240910	164800	145780950	9240	9240	9240	9240	0
152	20240910	164700	145780950	9240	9240	9240	9240	120
153	20240910	164600	145780950	9240	9240	9240	9240	0
154	20240910	164500	145780950	9240	9240	9240	9240	0
155	20240910	164400	145780950	9240	9240	9240	9240	0
156	20240910	164300	145780950	9240	9240	9240	9240	0
157	20240910	164200	145780950	9240	9240	9240	9240	0
158	20240910	164100	145780950	9240	9240	9240	9240	0
159	20240910	164000	145780950	9240	9240	9240	9240	0
160	20240910	163900	145780950	9240	9240	9240	9240	0
161	20240910	163800	145780950	9240	9240	9240	9240	0
162	20240910	163700	145780950	9240	9240	9240	9240	0
163	20240910	163600	145780950	9240	9240	9240	9240	0
164	20240910	163500	145780950	9240	9240	9240	9240	0
165	20240910	163400	145780950	9240	9240	9240	9240	0
166	20240910	163300	145780950	9240	9240	9240	9240	0
167	20240910	163200	145780950	9240	9240	9240	9240	0
168	20240910	163100	145780950	9240	9240	9240	9240	0
169	20240910	163000	145780950	9240	9240	9240	9240	0
170	20240910	162900	145780950	9240	9240	9240	9240	0
171	20240910	162800	145780950	9240	9240	9240	9240	0
172	20240910	162700	145780950	9240	9240	9240	9240	0
173	20240910	162600	145780950	9240	9240	9240	9240	0
174	20240910	162500	145780950	9240	9240	9240	9240	0
175	20240910	162400	145780950	9240	9240	9240	9240	0
176	20240910	162300	145780950	9240	9240	9240	9240	0
177	20240910	162200	145780950	9240	9240	9240	9240	0
178	20240910	162100	145780950	9240	9240	9240	9240	0
179	20240910	162000	145780950	9240	9240	9240	9240	0
180	20240910	161900	145780950	9240	9240	9240	9240	0
181	20240910	161800	145780950	9240	9240	9240	9240	0
182	20240910	161700	145780950	9240	9240	9240	9240	120
183	20240910	161600	145780950	9240	9240	9240	9240	0
184	20240910	161500	145780950	9240	9240	9240	9240	0
185	20240910	161400	145780950	9240	9240	9240	9240	0
186	20240910	161300	145780950	9240	9240	9240	9240	0
187	20240910	161200	145780950	9240	9240	9240	9240	0
188	20240910	161100	145780950	9240	9240	9240	9240	0
189	20240910	161000	145780950	9240	9240	9240	9240	0
190	20240910	160900	145780950	9240	9240	9240	9240	0
191	20240910	160800	145780950	9240	9240	9240	9240	0
192	20240910	160700	145780950	9240	9240	9240	9240	0
193	20240910	160600	145780950	9240	9240	9240	9240	0
194	20240910	160500	145780950	9240	9240	9240	9240	0
195	20240910	160400	145780950	9240	9240	9240	9240	0
196	20240910	160300	145780950	9240	9240	9240	9240	0
197	20240910	160200	145780950	9240	9240	9240	9240	0
198	20240910	160100	145780950	9240	9240	9240	9240	0
199	20240910	160000	145780950	9240	9240	9240	9240	0
200	20240910	155900	145780950	9240	9240	9240	9240	0
201	20240910	155800	145780950	9240	9240	9240	9240	0
202	20240910	155700	145780950	9240	9240	9240	9240	0
203	20240910	155600	145780950	9240	9240	9240	9240	0
204	20240910	155500	145780950	9240	9240	9240	9240	0
205	20240910	155400	145780950	9240	9240	9240	9240	0
206	20240910	155300	145780950	9240	9240	9240	9240	0
207	20240910	155200	145780950	9240	9240	9240	9240	0
208	20240910	155100	145780950	9240	9240	9240	9240	0
209	20240910	155000	145780950	9240	9240	9240	9240	0
210	20240910	154900	145780950	9240	9240	9240	9240	0
211	20240910	154800	145780950	9240	9240	9240	9240	0
212	20240910	154700	145780950	9240	9240	9240	9240	120
213	20240910	154600	145780950	9240	9240	9240	9240	0
214	20240910	154500	145780950	9240	9240	9240	9240	0
215	20240910	154400	145780950	9240	9240	9240	9240	0
216	20240910	154300	145780950	9240	9240	9240	9240	0
217	20240910	154200	145780950	9240	9240	9240	9240	0
218	20240910	154100	145780950	9240	9240	9240	9240	0
219	20240910	154000	145780950	9240	9240	9240	9240	0
220	20240910	153900	145780950	9240	9240	9240	9240	0
221	20240910	153800	145780950	9240	9240	9240	9240	0
222	20240910	153700	145780950	9240	9240	9240	9240	0
223	20240910	153600	145780950	9240	9240	9240	9240	0
224	20240910	153500	145780950	9240	9240	9240	9240	0
225	20240910	153400	145780950	9240	9240	9240	9240	0
226	20240910	153300	145780950	9240	9240	9240	9240	0
227	20240910	153200	145780950	9240	9240	9240	9240	0
228	20240910	153100	145780950	9240	9240	9240	9240	0
229	20240910	153000	145780950	9240	9240	9240	9240	120
230	20240910	152900	144672150	9240	9240	9240	9240	0
231	20240910	152800	144672150	9240	9240	9240	9240	0
232	20240910	152700	144672150	9240	9240	9240	9240	0
233	20240910	152600	144672150	9240	9240	9240	9240	0
234	20240910	152500	144672150	9240	9240	9240	9240	0
235	20240910	152400	144672150	9240	9240	9240	9240	0
236	20240910	152300	144672150	9240	9240	9240	9240	0
237	20240910	152200	144672150	9240	9240	9240	9240	0
238	20240910	152100	144672150	9240	9240	9240	9240	0
239	20240910	152000	144672150	9240	9240	9240	9240	0
240	20240910	151900	144672150	9240	9240	9250	9240	32
241	20240910	151800	144376450	9250	9250	9250	9250	2
242	20240910	151700	144357950	9250	9250	9250	9250	7
243	20240910	151600	144293200	9250	9250	9250	9250	36
244	20240910	151500	143960200	9240	9240	9240	9240	0
245	20240910	151400	143960200	9240	9240	9240	9240	0
246	20240910	151300	143960200	9240	9240	9240	9230	322
247	20240910	151200	140987640	9240	9240	9240	9240	0
248	20240910	151100	140987640	9240	9240	9240	9240	74
249	20240910	151000	140303880	9240	9240	9240	9240	93
250	20240910	150900	139444560	9250	9250	9250	9250	2
251	20240910	150800	139426060	9250	9250	9250	9250	0
252	20240910	150700	139426060	9250	9250	9250	9250	0
253	20240910	150600	139426060	9250	9260	9260	9250	21
254	20240910	150500	139231710	9270	9270	9270	9270	0
255	20240910	150400	139231710	9270	9270	9270	9270	0
256	20240910	150300	139231710	9270	9270	9270	9270	1
257	20240910	150200	139222440	9240	9240	9240	9240	0
258	20240910	150100	139222440	9240	9240	9240	9240	50
259	20240910	150000	138760440	9240	9240	9240	9240	0
260	20240910	145900	138760440	9240	9240	9240	9240	0
261	20240910	145800	138760440	9240	9240	9240	9240	0
262	20240910	145700	138760440	9240	9240	9240	9240	0
263	20240910	145600	138760440	9240	9240	9240	9240	0
264	20240910	145500	138760440	9240	9240	9240	9240	11
265	20240910	145400	138658800	9230	9240	9240	9230	2950
266	20240910	145300	111430100	9240	9240	9240	9240	0
267	20240910	145200	111430100	9240	9240	9240	9240	58
268	20240910	145100	110894180	9240	9250	9250	9240	42
269	20240910	145000	110506060	9250	9250	9250	9250	0
270	20240910	144900	110506060	9250	9250	9250	9250	0
271	20240910	144800	110506060	9250	9250	9250	9240	467
272	20240910	144700	106190300	9250	9250	9250	9250	0
273	20240910	144600	106190300	9250	9250	9250	9250	0
274	20240910	144500	106190300	9250	9250	9250	9250	50
275	20240910	144400	105727800	9280	9280	9280	9280	0
276	20240910	144300	105727800	9280	9280	9280	9280	0
277	20240910	144200	105727800	9280	9280	9280	9280	0
278	20240910	144100	105727800	9280	9280	9280	9280	0
279	20240910	144000	105727800	9280	9280	9280	9280	0
280	20240910	143900	105727800	9280	9280	9280	9280	0
281	20240910	143800	105727800	9280	9280	9280	9280	1
282	20240910	143700	105718520	9240	9250	9250	9240	100
283	20240910	143600	104794330	9240	9240	9240	9240	0
284	20240910	143500	104794330	9240	9240	9240	9240	0
285	20240910	143400	104794330	9240	9240	9240	9240	0
286	20240910	143300	104794330	9240	9270	9270	9240	211
287	20240910	143200	102842680	9270	9270	9270	9270	0
288	20240910	143100	102842680	9270	9280	9280	9270	2
289	20240910	143000	102824130	9280	9280	9280	9280	4
290	20240910	142900	102787010	9270	9270	9270	9270	0
291	20240910	142800	102787010	9270	9270	9270	9270	0
292	20240910	142700	102787010	9270	9270	9270	9270	0
293	20240910	142600	102787010	9270	9270	9270	9270	0
294	20240910	142500	102787010	9270	9270	9270	9270	0
295	20240910	142400	102787010	9270	9270	9270	9270	0
296	20240910	142300	102787010	9270	9270	9270	9270	0
297	20240910	142200	102787010	9270	9270	9270	9270	0
298	20240910	142100	102787010	9270	9270	9270	9270	146
299	20240910	142000	101433590	9260	9260	9260	9260	0
300	20240910	141900	101433590	9260	9260	9260	9260	0
301	20240910	141800	101433590	9260	9260	9260	9260	0
302	20240910	141700	101433590	9260	9260	9260	9260	0
303	20240910	141600	101433590	9260	9260	9260	9260	0
304	20240910	141500	101433590	9260	9260	9260	9260	4
305	20240910	141400	101396550	9260	9260	9260	9260	8
306	20240910	141300	101322470	9260	9260	9260	9260	3
307	20240910	141200	101294690	9260	9260	9260	9260	0
308	20240910	141100	101294690	9260	9260	9260	9260	0
309	20240910	141000	101294690	9260	9260	9260	9260	72
310	20240910	140900	100627970	9260	9260	9260	9260	130
311	20240910	140800	99424170	9250	9250	9250	9250	0
312	20240910	140700	99424170	9250	9250	9250	9250	0
313	20240910	140600	99424170	9250	9250	9250	9250	20
314	20240910	140500	99239170	9250	9250	9250	9250	0
315	20240910	140400	99239170	9250	9250	9250	9250	0
316	20240910	140300	99239170	9250	9250	9250	9250	0
317	20240910	140200	99239170	9250	9250	9250	9250	0
318	20240910	140100	99239170	9250	9250	9250	9250	2
319	20240910	140000	99220670	9260	9260	9260	9260	5
320	20240910	135900	99174370	9260	9260	9260	9260	15
321	20240910	135800	99035470	9250	9250	9250	9250	0
322	20240910	135700	99035470	9250	9250	9250	9250	0
323	20240910	135600	99035470	9250	9250	9250	9250	2
324	20240910	135500	99016970	9240	9250	9250	9240	261
325	20240910	135400	96604680	9260	9260	9260	9260	151
326	20240910	135300	95206420	9270	9270	9270	9270	0
327	20240910	135200	95206420	9270	9270	9270	9270	0
328	20240910	135100	95206420	9270	9270	9270	9270	0
329	20240910	135000	95206420	9270	9270	9270	9270	0
330	20240910	134900	95206420	9270	9270	9270	9270	0
331	20240910	134800	95206420	9270	9270	9270	9270	3
332	20240910	134700	95178610	9270	9270	9270	9270	1
333	20240910	134600	95169340	9250	9250	9250	9250	0
334	20240910	134500	95169340	9250	9250	9250	9250	2
335	20240910	134400	95150840	9250	9250	9250	9250	104
336	20240910	134300	94188840	9250	9250	9250	9250	6
337	20240910	134200	94133340	9250	9250	9250	9250	0
338	20240910	134100	94133340	9250	9250	9250	9250	0
339	20240910	134000	94133340	9250	9250	9250	9250	0
340	20240910	133900	94133340	9250	9250	9250	9250	0
341	20240910	133800	94133340	9250	9250	9250	9250	99
342	20240910	133700	93217590	9250	9250	9250	9250	0
343	20240910	133600	93217590	9250	9250	9250	9250	366
344	20240910	133500	89832090	9250	9250	9250	9250	42
345	20240910	133400	89443590	9250	9250	9250	9250	59
346	20240910	133300	88897840	9250	9250	9250	9250	20
347	20240910	133200	88712840	9250	9250	9250	9250	121
348	20240910	133100	87593590	9270	9270	9270	9270	0
349	20240910	133000	87593590	9270	9270	9270	9270	0
350	20240910	132900	87593590	9270	9270	9270	9270	3
351	20240910	132800	87565780	9250	9250	9250	9250	0
352	20240910	132700	87565780	9250	9250	9250	9250	0
353	20240910	132600	87565780	9250	9250	9250	9250	0
354	20240910	132500	87565780	9250	9250	9250	9250	0
355	20240910	132400	87565780	9250	9250	9250	9250	311
356	20240910	132300	84689030	9250	9250	9250	9250	0
357	20240910	132200	84689030	9250	9250	9250	9250	0
358	20240910	132100	84689030	9250	9250	9250	9250	0
359	20240910	132000	84689030	9250	9250	9250	9250	0
360	20240910	131900	84689030	9250	9250	9250	9250	0
361	20240910	131800	84689030	9250	9250	9250	9250	12
362	20240910	131700	84578030	9250	9250	9250	9250	0
363	20240910	131600	84578030	9250	9250	9250	9250	100
364	20240910	131500	83653030	9270	9270	9270	9270	10
365	20240910	131400	83560330	9240	9240	9240	9240	0
366	20240910	131300	83560330	9240	9240	9240	9240	0
367	20240910	131200	83560330	9240	9250	9250	9240	85
368	20240910	131100	82774140	9250	9250	9250	9250	0
369	20240910	131000	82774140	9250	9250	9250	9250	0
370	20240910	130900	82774140	9250	9250	9250	9250	215
371	20240910	130800	80785390	9260	9260	9260	9260	146
372	20240910	130700	79433430	9270	9270	9270	9270	0
373	20240910	130600	79433430	9270	9270	9270	9270	2
374	20240910	130500	79414890	9270	9270	9270	9270	1
375	20240910	130400	79405620	9270	9270	9270	9270	0
376	20240910	130300	79405620	9270	9270	9270	9270	1
377	20240910	130200	79396350	9270	9270	9270	9270	0
378	20240910	130100	79396350	9270	9270	9270	9270	0
379	20240910	130000	79396350	9270	9280	9280	9270	430
380	20240910	125900	75409070	9270	9270	9270	9270	0
381	20240910	125800	75409070	9270	9270	9270	9270	0
382	20240910	125700	75409070	9270	9270	9270	9270	13
383	20240910	125600	75288560	9280	9280	9280	9280	103
384	20240910	125500	74332720	9280	9280	9280	9280	0
385	20240910	125400	74332720	9280	9280	9280	9280	0
386	20240910	125300	74332720	9280	9280	9280	9280	0
387	20240910	125200	74332720	9280	9280	9280	9280	0
388	20240910	125100	74332720	9280	9280	9280	9280	0
389	20240910	125000	74332720	9280	9280	9280	9280	0
390	20240910	124900	74332720	9280	9280	9280	9280	0
391	20240910	124800	74332720	9280	9280	9280	9280	0
392	20240910	124700	74332720	9280	9280	9280	9280	101
393	20240910	124600	73395440	9280	9280	9280	9280	101
394	20240910	124500	72458160	9280	9280	9280	9280	0
395	20240910	124400	72458160	9280	9280	9280	9280	4
396	20240910	124300	72421040	9280	9290	9290	9280	57
397	20240910	124200	71891540	9290	9290	9290	9290	0
398	20240910	124100	71891540	9290	9290	9290	9290	0
399	20240910	124000	71891540	9290	9290	9290	9290	0
400	20240910	123900	71891540	9290	9290	9290	9290	54
401	20240910	123800	71389880	9290	9290	9290	9290	0
402	20240910	123700	71389880	9290	9290	9290	9290	2
403	20240910	123600	71371300	9290	9290	9290	9290	0
404	20240910	123500	71371300	9290	9290	9290	9290	0
405	20240910	123400	71371300	9290	9290	9290	9290	0
406	20240910	123300	71371300	9290	9290	9290	9290	0
407	20240910	123200	71371300	9290	9290	9290	9290	0
408	20240910	123100	71371300	9290	9290	9290	9290	54
409	20240910	123000	70869640	9260	9260	9260	9260	0
410	20240910	122900	70869640	9260	9260	9260	9260	0
411	20240910	122800	70869640	9260	9270	9270	9260	100
412	20240910	122700	69943620	9280	9280	9280	9280	0
413	20240910	122600	69943620	9280	9280	9280	9280	2
414	20240910	122500	69925060	9290	9280	9290	9280	3
415	20240910	122400	69897200	9270	9270	9270	9270	0
416	20240910	122300	69897200	9270	9270	9270	9270	7
417	20240910	122200	69832310	9270	9270	9270	9270	0
418	20240910	122100	69832310	9270	9270	9270	9270	0
419	20240910	122000	69832310	9270	9270	9270	9270	0
420	20240910	121900	69832310	9270	9270	9270	9270	0
421	20240910	121800	69832310	9270	9270	9270	9270	210
422	20240910	121700	67885610	9270	9270	9270	9270	0
423	20240910	121600	67885610	9270	9280	9280	9270	102
424	20240910	121500	66940060	9280	9280	9280	9280	51
425	20240910	121400	66466780	9290	9300	9300	9290	41
426	20240910	121300	66085880	9300	9300	9300	9300	0
427	20240910	121200	66085880	9300	9300	9300	9300	1
428	20240910	121100	66076580	9290	9290	9290	9290	1
429	20240910	121000	66067290	9290	9290	9290	9290	38
430	20240910	120900	65714270	9290	9290	9290	9290	40
431	20240910	120800	65342670	9290	9290	9290	9290	0
432	20240910	120700	65342670	9290	9290	9290	9290	1
433	20240910	120600	65333380	9290	9290	9290	9290	0
434	20240910	120500	65333380	9290	9290	9290	9290	0
435	20240910	120400	65333380	9290	9290	9290	9290	0
436	20240910	120300	65333380	9290	9290	9290	9290	1
437	20240910	120200	65324090	9290	9290	9290	9290	0
438	20240910	120100	65324090	9290	9290	9290	9290	0
439	20240910	120000	65324090	9290	9290	9290	9290	1
440	20240910	115900	65314800	9290	9290	9290	9290	0
441	20240910	115800	65314800	9290	9290	9290	9290	3
442	20240910	115700	65286930	9290	9290	9290	9290	0
443	20240910	115600	65286930	9290	9290	9290	9290	1
444	20240910	115500	65277640	9290	9290	9290	9290	0
445	20240910	115400	65277640	9290	9290	9290	9290	20
446	20240910	115300	65091840	9290	9290	9290	9290	0
447	20240910	115200	65091840	9290	9290	9290	9290	1
448	20240910	115100	65082550	9290	9290	9290	9290	0
449	20240910	115000	65082550	9290	9290	9290	9290	1
450	20240910	114900	65073260	9290	9290	9290	9290	1
451	20240910	114800	65063970	9280	9280	9280	9280	0
452	20240910	114700	65063970	9280	9280	9280	9280	290
453	20240910	114600	62372770	9280	9280	9280	9280	1
454	20240910	114500	62363490	9280	9280	9280	9280	0
455	20240910	114400	62363490	9280	9280	9280	9280	0
456	20240910	114300	62363490	9280	9280	9280	9280	0
457	20240910	114200	62363490	9280	9280	9280	9280	0
458	20240910	114100	62363490	9280	9280	9280	9280	2
459	20240910	114000	62344930	9280	9280	9280	9280	0
460	20240910	113900	62344930	9280	9280	9280	9280	0
461	20240910	113800	62344930	9280	9290	9290	9280	201
462	20240910	113700	60479640	9290	9290	9290	9290	0
463	20240910	113600	60479640	9290	9290	9290	9290	0
464	20240910	113500	60479640	9290	9280	9290	9280	201
465	20240910	113400	58614350	9290	9290	9290	9290	30
466	20240910	113300	58335650	9260	9260	9260	9260	0
467	20240910	113200	58335650	9260	9260	9260	9260	0
468	20240910	113100	58335650	9260	9260	9260	9260	68
469	20240910	113000	57705970	9260	9260	9260	9260	0
470	20240910	112900	57705970	9260	9260	9260	9260	1
471	20240910	112800	57696710	9260	9260	9260	9260	0
472	20240910	112700	57696710	9260	9260	9260	9260	0
473	20240910	112600	57696710	9260	9260	9260	9260	1
474	20240910	112500	57687450	9260	9260	9260	9260	8
475	20240910	112400	57613370	9260	9260	9260	9260	0
476	20240910	112300	57613370	9260	9260	9260	9260	1
477	20240910	112200	57604110	9260	9260	9260	9260	50
478	20240910	112100	57141110	9260	9260	9260	9260	0
479	20240910	112000	57141110	9260	9260	9260	9260	0
480	20240910	111900	57141110	9260	9260	9260	9260	0
481	20240910	111800	57141110	9260	9260	9260	9260	0
482	20240910	111700	57141110	9260	9260	9260	9260	30
483	20240910	111600	56863310	9270	9270	9270	9270	0
484	20240910	111500	56863310	9270	9270	9270	9270	1
485	20240910	111400	56854040	9260	9260	9260	9260	23
486	20240910	111300	56641060	9260	9260	9260	9260	0
487	20240910	111200	56641060	9260	9260	9260	9260	0
488	20240910	111100	56641060	9260	9260	9260	9260	77
489	20240910	111000	55928040	9240	9240	9240	9240	0
490	20240910	110900	55928040	9240	9240	9240	9240	0
491	20240910	110800	55928040	9240	9240	9240	9240	0
492	20240910	110700	55928040	9240	9260	9260	9240	831
493	20240910	110600	48246000	9270	9270	9270	9270	0
494	20240910	110500	48246000	9270	9270	9270	9270	0
495	20240910	110400	48246000	9270	9280	9280	9270	53
496	20240910	110300	47754170	9290	9290	9290	9290	50
497	20240910	110200	47289670	9290	9290	9290	9290	2
498	20240910	110100	47271090	9290	9290	9290	9290	0
499	20240910	110000	47271090	9290	9290	9290	9290	1
500	20240910	105900	47261800	9280	9280	9280	9280	0
501	20240910	105800	47261800	9280	9280	9280	9280	0
502	20240910	105700	47261800	9280	9290	9290	9280	101
503	20240910	105600	46324510	9290	9290	9290	9290	0
504	20240910	105500	46324510	9290	9290	9290	9290	0
505	20240910	105400	46324510	9290	9290	9290	9290	1
506	20240910	105300	46315220	9290	9290	9290	9290	0
507	20240910	105200	46315220	9290	9290	9290	9290	20
508	20240910	105100	46129420	9290	9290	9290	9290	3
509	20240910	105000	46101550	9290	9290	9290	9290	0
510	20240910	104900	46101550	9290	9290	9290	9290	0
511	20240910	104800	46101550	9290	9290	9290	9290	1
512	20240910	104700	46092260	9290	9290	9290	9290	0
513	20240910	104600	46092260	9290	9290	9290	9290	1
514	20240910	104500	46082970	9290	9290	9290	9290	0
515	20240910	104400	46082970	9290	9290	9290	9290	0
516	20240910	104300	46082970	9290	9290	9290	9290	1
517	20240910	104200	46073680	9290	9290	9290	9290	0
518	20240910	104100	46073680	9290	9290	9290	9290	0
519	20240910	104000	46073680	9290	9290	9290	9290	1
520	20240910	103900	46064390	9290	9290	9290	9290	0
521	20240910	103800	46064390	9290	9280	9290	9280	10
522	20240910	103700	45971500	9280	9280	9280	9280	1
523	20240910	103600	45962220	9250	9250	9250	9250	0
524	20240910	103500	45962220	9250	9250	9250	9250	0
525	20240910	103400	45962220	9250	9280	9280	9250	19
526	20240910	103300	45786370	9280	9280	9280	9280	3
527	20240910	103200	45758530	9260	9260	9260	9260	0
528	20240910	103100	45758530	9260	9260	9260	9260	0
529	20240910	103000	45758530	9260	9270	9270	9260	50
530	20240910	102900	45295320	9280	9280	9280	9280	0
531	20240910	102800	45295320	9280	9280	9280	9280	94
532	20240910	102700	44423000	9280	9280	9280	9280	0
533	20240910	102600	44423000	9280	9280	9280	9280	8
534	20240910	102500	44348760	9280	9280	9280	9280	0
535	20240910	102400	44348760	9280	9280	9280	9280	67
536	20240910	102300	43727000	9280	9280	9280	9280	53
537	20240910	102200	43235160	9280	9280	9280	9280	201
538	20240910	102100	41369880	9290	9290	9290	9290	1
539	20240910	102000	41360590	9280	9280	9280	9280	0
540	20240910	101900	41360590	9280	9280	9280	9280	0
541	20240910	101800	41360590	9280	9280	9280	9280	0
542	20240910	101700	41360590	9280	9280	9280	9280	200
543	20240910	101600	39504590	9280	9290	9290	9280	103
544	20240910	101500	38548740	9290	9290	9290	9290	0
545	20240910	101400	38548740	9290	9290	9290	9290	0
546	20240910	101300	38548740	9290	9290	9290	9290	1
547	20240910	101200	38539450	9290	9290	9290	9290	0
548	20240910	101100	38539450	9290	9290	9290	9290	1
549	20240910	101000	38530160	9280	9280	9280	9280	76
550	20240910	100900	37824880	9280	9280	9280	9280	7
551	20240910	100800	37759920	9280	9280	9280	9280	0
552	20240910	100700	37759920	9280	9280	9280	9280	0
553	20240910	100600	37759920	9280	9280	9280	9280	1
554	20240910	100500	37750640	9280	9280	9280	9280	0
555	20240910	100400	37750640	9280	9280	9280	9280	2
556	20240910	100300	37732080	9270	9270	9270	9270	0
557	20240910	100200	37732080	9270	9270	9270	9270	162
558	20240910	100100	36230340	9270	9270	9270	9270	0
559	20240910	100000	36230340	9270	9270	9270	9270	1
560	20240910	095900	36221070	9280	9280	9280	9280	1
561	20240910	095800	36211790	9280	9280	9280	9280	0
562	20240910	095700	36211790	9280	9280	9280	9280	1
563	20240910	095600	36202510	9280	9280	9280	9280	0
564	20240910	095500	36202510	9280	9280	9280	9280	159
565	20240910	095400	34726990	9280	9280	9280	9280	0
566	20240910	095300	34726990	9280	9280	9280	9280	1
567	20240910	095200	34717710	9280	9280	9280	9280	0
568	20240910	095100	34717710	9280	9280	9280	9280	1
569	20240910	095000	34708430	9260	9260	9260	9260	0
570	20240910	094900	34708430	9260	9260	9260	9260	0
571	20240910	094800	34708430	9260	9260	9260	9260	100
572	20240910	094700	33782430	9260	9260	9260	9260	1021
573	20240910	094600	24327970	9240	9240	9240	9240	0
574	20240910	094500	24327970	9240	9250	9250	9240	4
575	20240910	094400	24290990	9260	9260	9260	9260	1
576	20240910	094300	24281730	9260	9260	9260	9260	1
577	20240910	094200	24272470	9260	9260	9260	9260	1
578	20240910	094100	24263210	9260	9250	9260	9250	137
579	20240910	094000	22995780	9240	9240	9240	9240	0
580	20240910	093900	22995780	9240	9250	9250	9240	3
581	20240910	093800	22968050	9240	9240	9240	9240	100
582	20240910	093700	22044050	9250	9250	9250	9250	1
583	20240910	093600	22034800	9240	9240	9240	9240	0
584	20240910	093500	22034800	9240	9250	9250	9240	2
585	20240910	093400	22016310	9250	9250	9250	9250	2
586	20240910	093300	21997810	9240	9240	9240	9230	126
587	20240910	093200	20833630	9250	9250	9250	9250	1
588	20240910	093100	20824380	9250	9250	9250	9250	0
589	20240910	093000	20824380	9250	9230	9250	9230	657
590	20240910	092900	14760250	9250	9250	9250	9250	2
591	20240910	092800	14741750	9250	9250	9250	9250	0
592	20240910	092700	14741750	9250	9250	9250	9250	0
593	20240910	092600	14741750	9250	9250	9250	9250	20
594	20240910	092500	14556750	9250	9250	9250	9250	129
595	20240910	092400	13363500	9250	9250	9250	9250	0
596	20240910	092300	13363500	9250	9250	9250	9250	0
597	20240910	092200	13363500	9250	9250	9250	9250	0
598	20240910	092100	13363500	9250	9250	9250	9250	100
599	20240910	092000	12438500	9230	9230	9230	9230	35
600	20240910	091900	12115450	9230	9230	9230	9230	0
601	20240910	091800	12115450	9230	9230	9230	9230	30
602	20240910	091700	11838550	9240	9240	9240	9240	0
603	20240910	091600	11838550	9240	9240	9240	9240	0
604	20240910	091500	11838550	9240	9240	9240	9240	0
605	20240910	091400	11838550	9240	9240	9240	9240	124
606	20240910	091300	10692790	9250	9270	9270	9250	165
607	20240910	091200	9165390	9290	9290	9290	9290	5
608	20240910	091100	9118940	9290	9290	9290	9290	0
609	20240910	091000	9118940	9290	9290	9290	9290	22
610	20240910	090900	8914560	9250	9260	9260	9250	300
611	20240910	090800	6139160	9260	9270	9270	9260	25
612	20240910	090700	5907640	9280	9300	9300	9280	105
613	20240910	090600	4933220	9300	9300	9300	9300	3
614	20240910	090500	4905320	9290	9290	9290	9290	95
615	20240910	090400	4022770	9290	9290	9290	9290	16
616	20240910	090300	3874130	9330	9330	9330	9330	0
617	20240910	090200	3874130	9330	9330	9330	9330	0
618	20240910	090100	3874130	9330	9330	9330	9330	5
619	20240910	090000	3827480	9290	9290	9290	9290	194