KissMeData/043370/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192400	495465820	9800	9800	9800	9800	118
3	20240906	192300	495465820	9800	9800	9800	9800	0
4	20240906	192200	495465820	9800	9800	9800	9800	0
5	20240906	192100	495465820	9800	9800	9800	9800	0
6	20240906	192000	495465820	9800	9800	9800	9800	0
7	20240906	191900	495465820	9800	9800	9800	9800	0
8	20240906	191800	495465820	9800	9800	9800	9800	0
9	20240906	191700	495465820	9800	9800	9800	9800	0
10	20240906	191600	495465820	9800	9800	9800	9800	0
11	20240906	191500	495465820	9800	9800	9800	9800	0
12	20240906	191400	495465820	9800	9800	9800	9800	0
13	20240906	191300	495465820	9800	9800	9800	9800	0
14	20240906	191200	495465820	9800	9800	9800	9800	0
15	20240906	191100	495465820	9800	9800	9800	9800	0
16	20240906	191000	495465820	9800	9800	9800	9800	0
17	20240906	190900	495465820	9800	9800	9800	9800	0
18	20240906	190800	495465820	9800	9800	9800	9800	0
19	20240906	190700	495465820	9800	9800	9800	9800	0
20	20240906	190600	495465820	9800	9800	9800	9800	0
21	20240906	190500	495465820	9800	9800	9800	9800	0
22	20240906	190400	495465820	9800	9800	9800	9800	0
23	20240906	190300	495465820	9800	9800	9800	9800	0
24	20240906	190200	495465820	9800	9800	9800	9800	0
25	20240906	190100	495465820	9800	9800	9800	9800	0
26	20240906	190000	495465820	9800	9800	9800	9800	0
27	20240906	185900	495465820	9800	9800	9800	9800	0
28	20240906	185800	495465820	9800	9800	9800	9800	0
29	20240906	185700	495465820	9800	9800	9800	9800	0
30	20240906	185600	495465820	9800	9800	9800	9800	0
31	20240906	185500	495465820	9800	9800	9800	9800	0
32	20240906	185400	495465820	9800	9800	9800	9800	118
33	20240906	185300	495465820	9800	9800	9800	9800	0
34	20240906	185200	495465820	9800	9800	9800	9800	0
35	20240906	185100	495465820	9800	9800	9800	9800	0
36	20240906	185000	495465820	9800	9800	9800	9800	0
37	20240906	184900	495465820	9800	9800	9800	9800	0
38	20240906	184800	495465820	9800	9800	9800	9800	0
39	20240906	184700	495465820	9800	9800	9800	9800	0
40	20240906	184600	495465820	9800	9800	9800	9800	0
41	20240906	184500	495465820	9800	9800	9800	9800	0
42	20240906	184400	495465820	9800	9800	9800	9800	0
43	20240906	184300	495465820	9800	9800	9800	9800	0
44	20240906	184200	495465820	9800	9800	9800	9800	0
45	20240906	184100	495465820	9800	9800	9800	9800	0
46	20240906	184000	495465820	9800	9800	9800	9800	0
47	20240906	183900	495465820	9800	9800	9800	9800	0
48	20240906	183800	495465820	9800	9800	9800	9800	0
49	20240906	183700	495465820	9800	9800	9800	9800	0
50	20240906	183600	495465820	9800	9800	9800	9800	0
51	20240906	183500	495465820	9800	9800	9800	9800	0
52	20240906	183400	495465820	9800	9800	9800	9800	0
53	20240906	183300	495465820	9800	9800	9800	9800	0
54	20240906	183200	495465820	9800	9800	9800	9800	0
55	20240906	183100	495465820	9800	9800	9800	9800	0
56	20240906	183000	495465820	9800	9800	9800	9800	0
57	20240906	182900	495465820	9800	9800	9800	9800	0
58	20240906	182800	495465820	9800	9800	9800	9800	0
59	20240906	182700	495465820	9800	9800	9800	9800	0
60	20240906	182600	495465820	9800	9800	9800	9800	0
61	20240906	182500	495465820	9800	9800	9800	9800	0
62	20240906	182400	495465820	9800	9800	9800	9800	118
63	20240906	182300	495465820	9800	9800	9800	9800	0
64	20240906	182200	495465820	9800	9800	9800	9800	0
65	20240906	182100	495465820	9800	9800	9800	9800	0
66	20240906	182000	495465820	9800	9800	9800	9800	0
67	20240906	181900	495465820	9800	9800	9800	9800	0
68	20240906	181800	495465820	9800	9800	9800	9800	0
69	20240906	181700	495465820	9800	9800	9800	9800	0
70	20240906	181600	495465820	9800	9800	9800	9800	0
71	20240906	181500	495465820	9800	9800	9800	9800	0
72	20240906	181400	495465820	9800	9800	9800	9800	0
73	20240906	181300	495465820	9800	9800	9800	9800	0
74	20240906	181200	495465820	9800	9800	9800	9800	0
75	20240906	181100	495465820	9800	9800	9800	9800	0
76	20240906	181000	495465820	9800	9800	9800	9800	0
77	20240906	180900	495465820	9800	9800	9800	9800	0
78	20240906	180800	495465820	9800	9800	9800	9800	0
79	20240906	180700	495465820	9800	9800	9800	9800	0
80	20240906	180600	495465820	9800	9800	9800	9800	0
81	20240906	180500	495465820	9800	9800	9800	9800	0
82	20240906	180400	495465820	9800	9800	9800	9800	0
83	20240906	180300	495465820	9800	9800	9800	9800	0
84	20240906	180200	495465820	9800	9800	9800	9800	0
85	20240906	180100	495465820	9800	9800	9800	9800	0
86	20240906	180000	495465820	9800	9800	9800	9800	0
87	20240906	175900	495465820	9800	9800	9800	9800	0
88	20240906	175800	495465820	9800	9800	9800	9800	0
89	20240906	175700	495465820	9800	9800	9800	9800	0
90	20240906	175600	495465820	9800	9800	9800	9800	0
91	20240906	175500	495465820	9800	9800	9800	9800	0
92	20240906	175400	495465820	9800	9800	9800	9800	118
93	20240906	175300	495465820	9800	9800	9800	9800	0
94	20240906	175200	495465820	9800	9800	9800	9800	0
95	20240906	175100	495465820	9800	9800	9800	9800	0
96	20240906	175000	495465820	9800	9800	9800	9800	0
97	20240906	174900	495465820	9800	9800	9800	9800	0
98	20240906	174800	495465820	9800	9800	9800	9800	0
99	20240906	174700	495465820	9800	9800	9800	9800	0
100	20240906	174600	495465820	9800	9800	9800	9800	0
101	20240906	174500	495465820	9800	9800	9800	9800	0
102	20240906	174400	495465820	9800	9800	9800	9800	0
103	20240906	174300	495465820	9800	9800	9800	9800	0
104	20240906	174200	495465820	9800	9800	9800	9800	0
105	20240906	174100	495465820	9800	9800	9800	9800	0
106	20240906	174000	495465820	9800	9800	9800	9800	0
107	20240906	173900	495465820	9800	9800	9800	9800	0
108	20240906	173800	495465820	9800	9800	9800	9800	0
109	20240906	173700	495465820	9800	9800	9800	9800	0
110	20240906	173600	495465820	9800	9800	9800	9800	0
111	20240906	173500	495465820	9800	9800	9800	9800	0
112	20240906	173400	495465820	9800	9800	9800	9800	0
113	20240906	173300	495465820	9800	9800	9800	9800	0
114	20240906	173200	495465820	9800	9800	9800	9800	0
115	20240906	173100	495465820	9800	9800	9800	9800	0
116	20240906	173000	495465820	9800	9800	9800	9800	0
117	20240906	172900	495465820	9800	9800	9800	9800	0
118	20240906	172800	495465820	9800	9800	9800	9800	0
119	20240906	172700	495465820	9800	9800	9800	9800	0
120	20240906	172600	495465820	9800	9800	9800	9800	0
121	20240906	172500	495465820	9800	9800	9800	9800	0
122	20240906	172400	495465820	9800	9800	9800	9800	118
123	20240906	172300	495465820	9800	9800	9800	9800	0
124	20240906	172200	495465820	9800	9800	9800	9800	0
125	20240906	172100	495465820	9800	9800	9800	9800	0
126	20240906	172000	495465820	9800	9800	9800	9800	0
127	20240906	171900	495465820	9800	9800	9800	9800	0
128	20240906	171800	495465820	9800	9800	9800	9800	0
129	20240906	171700	495465820	9800	9800	9800	9800	0
130	20240906	171600	495465820	9800	9800	9800	9800	0
131	20240906	171500	495465820	9800	9800	9800	9800	0
132	20240906	171400	495465820	9800	9800	9800	9800	0
133	20240906	171300	495465820	9800	9800	9800	9800	0
134	20240906	171200	495465820	9800	9800	9800	9800	0
135	20240906	171100	495465820	9800	9800	9800	9800	0
136	20240906	171000	495465820	9800	9800	9800	9800	0
137	20240906	170900	495465820	9800	9800	9800	9800	0
138	20240906	170800	495465820	9800	9800	9800	9800	0
139	20240906	170700	495465820	9800	9800	9800	9800	0
140	20240906	170600	495465820	9800	9800	9800	9800	0
141	20240906	170500	495465820	9800	9800	9800	9800	0
142	20240906	170400	495465820	9800	9800	9800	9800	0
143	20240906	170300	495465820	9800	9800	9800	9800	0
144	20240906	170200	495465820	9800	9800	9800	9800	0
145	20240906	170100	495465820	9800	9800	9800	9800	0
146	20240906	170000	495465820	9800	9800	9800	9800	0
147	20240906	165900	495465820	9800	9800	9800	9800	0
148	20240906	165800	495465820	9800	9800	9800	9800	0
149	20240906	165700	495465820	9800	9800	9800	9800	0
150	20240906	165600	495465820	9800	9800	9800	9800	0
151	20240906	165500	495465820	9800	9800	9800	9800	0
152	20240906	165400	495465820	9800	9800	9800	9800	118
153	20240906	165300	495465820	9800	9800	9800	9800	0
154	20240906	165200	495465820	9800	9800	9800	9800	0
155	20240906	165100	495465820	9800	9800	9800	9800	0
156	20240906	165000	495465820	9800	9800	9800	9800	0
157	20240906	164900	495465820	9800	9800	9800	9800	0
158	20240906	164800	495465820	9800	9800	9800	9800	0
159	20240906	164700	495465820	9800	9800	9800	9800	0
160	20240906	164600	495465820	9800	9800	9800	9800	0
161	20240906	164500	495465820	9800	9800	9800	9800	0
162	20240906	164400	495465820	9800	9800	9800	9800	0
163	20240906	164300	495465820	9800	9800	9800	9800	0
164	20240906	164200	495465820	9800	9800	9800	9800	0
165	20240906	164100	495465820	9800	9800	9800	9800	0
166	20240906	164000	495465820	9800	9800	9800	9800	0
167	20240906	163900	495465820	9800	9800	9800	9800	0
168	20240906	163800	495465820	9800	9800	9800	9800	0
169	20240906	163700	495465820	9800	9800	9800	9800	0
170	20240906	163600	495465820	9800	9800	9800	9800	0
171	20240906	163500	495465820	9800	9800	9800	9800	0
172	20240906	163400	495465820	9800	9800	9800	9800	0
173	20240906	163300	495465820	9800	9800	9800	9800	0
174	20240906	163200	495465820	9800	9800	9800	9800	0
175	20240906	163100	495465820	9800	9800	9800	9800	0
176	20240906	163000	495465820	9800	9800	9800	9800	0
177	20240906	162900	495465820	9800	9800	9800	9800	0
178	20240906	162800	495465820	9800	9800	9800	9800	0
179	20240906	162700	495465820	9800	9800	9800	9800	0
180	20240906	162600	495465820	9800	9800	9800	9800	0
181	20240906	162500	495465820	9800	9800	9800	9800	0
182	20240906	162400	495465820	9800	9800	9800	9800	118
183	20240906	162300	495465820	9800	9800	9800	9800	0
184	20240906	162200	495465820	9800	9800	9800	9800	0
185	20240906	162100	495465820	9800	9800	9800	9800	0
186	20240906	162000	495465820	9800	9800	9800	9800	0
187	20240906	161900	495465820	9800	9800	9800	9800	0
188	20240906	161800	495465820	9800	9800	9800	9800	0
189	20240906	161700	495465820	9800	9800	9800	9800	0
190	20240906	161600	495465820	9800	9800	9800	9800	0
191	20240906	161500	495465820	9800	9800	9800	9800	0
192	20240906	161400	495465820	9800	9800	9800	9800	0
193	20240906	161300	495465820	9800	9800	9800	9800	0
194	20240906	161200	495465820	9800	9800	9800	9800	0
195	20240906	161100	495465820	9800	9800	9800	9800	0
196	20240906	161000	495465820	9800	9800	9800	9800	0
197	20240906	160900	495465820	9800	9800	9800	9800	0
198	20240906	160800	495465820	9800	9800	9800	9800	0
199	20240906	160700	495465820	9800	9800	9800	9800	0
200	20240906	160600	495465820	9800	9800	9800	9800	0
201	20240906	160500	495465820	9800	9800	9800	9800	0
202	20240906	160400	495465820	9800	9800	9800	9800	0
203	20240906	160300	495465820	9800	9800	9800	9800	0
204	20240906	160200	495465820	9800	9800	9800	9800	0
205	20240906	160100	495465820	9800	9800	9800	9800	0
206	20240906	160000	495465820	9800	9800	9800	9800	0
207	20240906	155900	495465820	9800	9800	9800	9800	0
208	20240906	155800	495465820	9800	9800	9800	9800	0
209	20240906	155700	495465820	9800	9800	9800	9800	0
210	20240906	155600	495465820	9800	9800	9800	9800	0
211	20240906	155500	495465820	9800	9800	9800	9800	0
212	20240906	155400	495465820	9800	9800	9800	9800	118
213	20240906	155300	495465820	9800	9800	9800	9800	0
214	20240906	155200	495465820	9800	9800	9800	9800	0
215	20240906	155100	495465820	9800	9800	9800	9800	0
216	20240906	155000	495465820	9800	9800	9800	9800	0
217	20240906	154900	495465820	9800	9800	9800	9800	0
218	20240906	154800	495465820	9800	9800	9800	9800	0
219	20240906	154700	495465820	9800	9800	9800	9800	0
220	20240906	154600	495465820	9800	9800	9800	9800	0
221	20240906	154500	495465820	9800	9800	9800	9800	0
222	20240906	154400	495465820	9800	9800	9800	9800	0
223	20240906	154300	495465820	9800	9800	9800	9800	0
224	20240906	154200	495465820	9800	9800	9800	9800	0
225	20240906	154100	495465820	9800	9800	9800	9800	0
226	20240906	154000	495465820	9800	9800	9800	9800	0
227	20240906	153900	495465820	9800	9800	9800	9800	0
228	20240906	153800	495465820	9800	9800	9800	9800	0
229	20240906	153700	495465820	9800	9800	9800	9800	0
230	20240906	153600	495465820	9800	9800	9800	9800	0
231	20240906	153500	495465820	9800	9800	9800	9800	0
232	20240906	153400	495465820	9800	9800	9800	9800	0
233	20240906	153300	495465820	9800	9800	9800	9800	0
234	20240906	153200	495465820	9800	9800	9800	9800	0
235	20240906	153100	495465820	9800	9800	9800	9800	0
236	20240906	153000	495465820	9800	9800	9800	9800	118
237	20240906	152900	494309420	9840	9840	9840	9840	0
238	20240906	152800	494309420	9840	9840	9840	9840	0
239	20240906	152700	494309420	9840	9840	9840	9840	0
240	20240906	152600	494309420	9840	9840	9840	9840	0
241	20240906	152500	494309420	9840	9840	9840	9840	0
242	20240906	152400	494309420	9840	9840	9840	9840	0
243	20240906	152300	494309420	9840	9840	9840	9840	0
244	20240906	152200	494309420	9840	9840	9840	9840	0
245	20240906	152100	494309420	9840	9840	9840	9840	0
246	20240906	152000	494309420	9840	9840	9840	9840	0
247	20240906	151900	494309420	9840	9840	9840	9800	98
248	20240906	151800	493348900	9800	9840	9840	9800	39
249	20240906	151700	492966620	9830	9830	9830	9830	484
250	20240906	151600	488208900	9850	9840	9850	9840	700
251	20240906	151500	481320890	9840	9810	9840	9800	1499
252	20240906	151400	466579110	9810	9800	9810	9790	394
253	20240906	151300	462720890	9810	9800	9810	9800	382
254	20240906	151200	458976290	9820	9820	9820	9820	0
255	20240906	151100	458976290	9820	9820	9820	9820	2
256	20240906	151000	458956650	9800	9800	9800	9800	0
257	20240906	150900	458956650	9800	9830	9830	9800	13209
258	20240906	150800	329121600	9840	9840	9840	9840	0
259	20240906	150700	329121600	9840	9840	9840	9840	0
260	20240906	150600	329121600	9840	9840	9840	9840	1
261	20240906	150500	329111760	9830	9830	9830	9830	345
262	20240906	150400	325720410	9840	9840	9840	9840	0
263	20240906	150300	325720410	9840	9830	9840	9830	2
264	20240906	150200	325700740	9830	9840	9840	9830	2
265	20240906	150100	325681070	9830	9830	9830	9830	24
266	20240906	150000	325445150	9840	9840	9840	9840	0
267	20240906	145900	325445150	9840	9840	9840	9840	0
268	20240906	145800	325445150	9840	9840	9840	9840	0
269	20240906	145700	325445150	9840	9830	9840	9830	2
270	20240906	145600	325425480	9840	9840	9840	9840	0
271	20240906	145500	325425480	9840	9840	9840	9840	0
272	20240906	145400	325425480	9840	9840	9840	9840	0
273	20240906	145300	325425480	9840	9840	9840	9840	0
274	20240906	145200	325425480	9840	9840	9840	9840	26
275	20240906	145100	325169640	9840	9840	9840	9840	0
276	20240906	145000	325169640	9840	9830	9840	9830	6
277	20240906	144900	325110650	9840	9840	9840	9840	0
278	20240906	144800	325110650	9840	9840	9840	9840	16
279	20240906	144700	324953210	9840	9840	9840	9840	0
280	20240906	144600	324953210	9840	9840	9840	9840	0
281	20240906	144500	324953210	9840	9830	9840	9830	2
282	20240906	144400	324933540	9830	9830	9830	9830	1
283	20240906	144300	324923710	9840	9840	9840	9840	0
284	20240906	144200	324923710	9840	9840	9840	9840	3
285	20240906	144100	324894190	9830	9830	9830	9830	1
286	20240906	144000	324884360	9840	9840	9840	9840	0
287	20240906	143900	324884360	9840	9840	9840	9840	0
288	20240906	143800	324884360	9840	9830	9840	9830	4
289	20240906	143700	324845030	9840	9840	9840	9840	1
290	20240906	143600	324835190	9830	9830	9830	9830	526
291	20240906	143500	319664610	9840	9840	9840	9840	0
292	20240906	143400	319664610	9840	9840	9840	9840	0
293	20240906	143300	319664610	9840	9840	9840	9840	0
294	20240906	143200	319664610	9840	9840	9840	9840	0
295	20240906	143100	319664610	9840	9840	9840	9840	0
296	20240906	143000	319664610	9840	9840	9840	9840	0
297	20240906	142900	319664610	9840	9830	9840	9830	3
298	20240906	142800	319635110	9830	9830	9830	9830	1433
299	20240906	142700	305548720	9840	9840	9840	9840	0
300	20240906	142600	305548720	9840	9840	9840	9840	0
301	20240906	142500	305548720	9840	9840	9840	9840	0
302	20240906	142400	305548720	9840	9830	9840	9830	7
303	20240906	142300	305479850	9830	9830	9830	9830	0
304	20240906	142200	305479850	9830	9830	9830	9830	700
305	20240906	142100	298598850	9830	9830	9830	9830	824
306	20240906	142000	290498930	9840	9830	9840	9830	102
307	20240906	141900	289496260	9830	9830	9830	9830	1000
308	20240906	141800	279666260	9850	9830	9850	9830	3199
309	20240906	141700	248220070	9850	9830	9850	9830	3
310	20240906	141600	248190560	9830	9830	9830	9830	1820
311	20240906	141500	230299960	9850	9850	9850	9850	0
312	20240906	141400	230299960	9850	9850	9850	9850	0
313	20240906	141300	230299960	9850	9850	9850	9850	0
314	20240906	141200	230299960	9850	9850	9850	9850	0
315	20240906	141100	230299960	9850	9850	9850	9850	1
316	20240906	141000	230290110	9850	9850	9850	9850	0
317	20240906	140900	230290110	9850	9850	9850	9850	0
318	20240906	140800	230290110	9850	9840	9850	9840	2
319	20240906	140700	230270420	9840	9840	9840	9840	0
320	20240906	140600	230270420	9840	9840	9840	9840	0
321	20240906	140500	230270420	9840	9840	9840	9840	0
322	20240906	140400	230270420	9840	9840	9840	9840	0
323	20240906	140300	230270420	9840	9840	9840	9840	0
324	20240906	140200	230270420	9840	9840	9840	9840	1
325	20240906	140100	230260580	9850	9850	9850	9850	0
326	20240906	140000	230260580	9850	9850	9850	9850	0
327	20240906	135900	230260580	9850	9850	9850	9850	0
328	20240906	135800	230260580	9850	9850	9850	9850	0
329	20240906	135700	230260580	9850	9860	9860	9850	60
330	20240906	135600	229669570	9850	9850	9850	9850	40
331	20240906	135500	229275570	9860	9860	9860	9860	0
332	20240906	135400	229275570	9860	9860	9860	9860	0
333	20240906	135300	229275570	9860	9860	9860	9860	0
334	20240906	135200	229275570	9860	9860	9860	9860	0
335	20240906	135100	229275570	9860	9860	9860	9860	166
336	20240906	135000	227638810	9860	9860	9860	9860	0
337	20240906	134900	227638810	9860	9860	9860	9860	0
338	20240906	134800	227638810	9860	9860	9860	9860	14
339	20240906	134700	227500770	9870	9870	9870	9870	0
340	20240906	134600	227500770	9870	9870	9870	9870	0
341	20240906	134500	227500770	9870	9870	9870	9870	0
342	20240906	134400	227500770	9870	9870	9870	9870	0
343	20240906	134300	227500770	9870	9870	9870	9870	0
344	20240906	134200	227500770	9870	9870	9870	9870	0
345	20240906	134100	227500770	9870	9870	9870	9870	0
346	20240906	134000	227500770	9870	9870	9870	9870	0
347	20240906	133900	227500770	9870	9870	9870	9870	101
348	20240906	133800	226503900	9860	9860	9860	9860	0
349	20240906	133700	226503900	9860	9860	9860	9860	0
350	20240906	133600	226503900	9860	9860	9860	9860	2
351	20240906	133500	226484180	9870	9870	9870	9870	0
352	20240906	133400	226484180	9870	9870	9870	9870	0
353	20240906	133300	226484180	9870	9870	9870	9870	0
354	20240906	133200	226484180	9870	9860	9870	9860	22
355	20240906	133100	226267250	9880	9880	9880	9880	0
356	20240906	133000	226267250	9880	9880	9880	9880	0
357	20240906	132900	226267250	9880	9880	9880	9880	0
358	20240906	132800	226267250	9880	9880	9880	9880	0
359	20240906	132700	226267250	9880	9880	9880	9880	0
360	20240906	132600	226267250	9880	9880	9880	9880	0
361	20240906	132500	226267250	9880	9850	9880	9850	3
362	20240906	132400	226237670	9880	9880	9880	9880	0
363	20240906	132300	226237670	9880	9880	9880	9880	0
364	20240906	132200	226237670	9880	9880	9880	9880	0
365	20240906	132100	226237670	9880	9880	9880	9880	1
366	20240906	132000	226227790	9880	9880	9880	9880	0
367	20240906	131900	226227790	9880	9880	9880	9880	0
368	20240906	131800	226227790	9880	9880	9880	9880	2
369	20240906	131700	226208030	9880	9880	9880	9880	0
370	20240906	131600	226208030	9880	9880	9880	9880	1
371	20240906	131500	226198150	9830	9850	9850	9830	1939
372	20240906	131400	207134070	9880	9880	9880	9880	0
373	20240906	131300	207134070	9880	9880	9880	9880	0
374	20240906	131200	207134070	9880	9880	9880	9880	0
375	20240906	131100	207134070	9880	9880	9880	9880	0
376	20240906	131000	207134070	9880	9880	9880	9880	0
377	20240906	130900	207134070	9880	9880	9880	9880	0
378	20240906	130800	207134070	9880	9880	9880	9880	0
379	20240906	130700	207134070	9880	9880	9880	9880	0
380	20240906	130600	207134070	9880	9880	9880	9880	0
381	20240906	130500	207134070	9880	9880	9880	9880	0
382	20240906	130400	207134070	9880	9880	9880	9880	0
383	20240906	130300	207134070	9880	9880	9880	9880	0
384	20240906	130200	207134070	9880	9880	9880	9880	0
385	20240906	130100	207134070	9880	9880	9880	9880	0
386	20240906	130000	207134070	9880	9880	9880	9880	0
387	20240906	125900	207134070	9880	9880	9880	9880	0
388	20240906	125800	207134070	9880	9880	9880	9880	0
389	20240906	125700	207134070	9880	9880	9880	9880	0
390	20240906	125600	207134070	9880	9880	9880	9880	0
391	20240906	125500	207134070	9880	9880	9880	9880	0
392	20240906	125400	207134070	9880	9880	9880	9880	0
393	20240906	125300	207134070	9880	9880	9880	9880	0
394	20240906	125200	207134070	9880	9880	9880	9880	0
395	20240906	125100	207134070	9880	9880	9880	9880	0
396	20240906	125000	207134070	9880	9890	9890	9880	59
397	20240906	124900	206551140	9880	9880	9880	9880	100
398	20240906	124800	205563140	9880	9880	9880	9880	1
399	20240906	124700	205553260	9840	9840	9840	9840	0
400	20240906	124600	205553260	9840	9840	9840	9840	1
401	20240906	124500	205543420	9880	9880	9880	9880	0
402	20240906	124400	205543420	9880	9880	9880	9880	0
403	20240906	124300	205543420	9880	9880	9880	9880	0
404	20240906	124200	205543420	9880	9880	9880	9880	0
405	20240906	124100	205543420	9880	9880	9880	9880	0
406	20240906	124000	205543420	9880	9880	9880	9880	1
407	20240906	123900	205533540	9880	9880	9880	9880	0
408	20240906	123800	205533540	9880	9880	9880	9880	0
409	20240906	123700	205533540	9880	9880	9880	9880	16
410	20240906	123600	205375460	9880	9880	9880	9880	1
411	20240906	123500	205365580	9880	9880	9880	9880	0
412	20240906	123400	205365580	9880	9880	9880	9880	11
413	20240906	123300	205256900	9880	9880	9880	9880	1
414	20240906	123200	205247020	9880	9880	9880	9880	0
415	20240906	123100	205247020	9880	9880	9880	9880	20
416	20240906	123000	205049420	9880	9880	9880	9880	13
417	20240906	122900	204920980	9880	9880	9880	9880	19
418	20240906	122800	204733260	9880	9880	9880	9880	0
419	20240906	122700	204733260	9880	9880	9880	9880	55
420	20240906	122600	204189860	9870	9870	9870	9870	0
421	20240906	122500	204189860	9870	9870	9870	9870	0
422	20240906	122400	204189860	9870	9870	9870	9870	41
423	20240906	122300	203785190	9870	9870	9870	9870	35
424	20240906	122200	203439740	9870	9870	9870	9870	0
425	20240906	122100	203439740	9870	9870	9870	9870	0
426	20240906	122000	203439740	9870	9870	9870	9870	0
427	20240906	121900	203439740	9870	9870	9870	9870	0
428	20240906	121800	203439740	9870	9870	9870	9870	1
429	20240906	121700	203429870	9850	9850	9850	9850	0
430	20240906	121600	203429870	9850	9850	9850	9850	0
431	20240906	121500	203429870	9850	9850	9850	9850	0
432	20240906	121400	203429870	9850	9850	9850	9850	0
433	20240906	121300	203429870	9850	9850	9850	9850	0
434	20240906	121200	203429870	9850	9850	9850	9850	20
435	20240906	121100	203232870	9850	9850	9850	9850	2
436	20240906	121000	203213170	9840	9840	9840	9840	200
437	20240906	120900	201245170	9880	9880	9880	9880	0
438	20240906	120800	201245170	9880	9880	9880	9880	0
439	20240906	120700	201245170	9880	9880	9880	9880	0
440	20240906	120600	201245170	9880	9880	9880	9880	1
441	20240906	120500	201235290	9880	9880	9880	9880	0
442	20240906	120400	201235290	9880	9880	9880	9880	1
443	20240906	120300	201225410	9880	9880	9880	9880	0
444	20240906	120200	201225410	9880	9880	9880	9880	0
445	20240906	120100	201225410	9880	9880	9880	9880	0
446	20240906	120000	201225410	9880	9880	9880	9880	0
447	20240906	115900	201225410	9880	9880	9880	9880	0
448	20240906	115800	201225410	9880	9880	9880	9880	0
449	20240906	115700	201225410	9880	9880	9880	9880	1
450	20240906	115600	201215530	9840	9840	9840	9840	339
451	20240906	115500	197879770	9830	9830	9830	9830	0
452	20240906	115400	197879770	9830	9830	9830	9830	56
453	20240906	115300	197329290	9830	9870	9870	9830	2
454	20240906	115200	197309590	9830	9870	9870	9830	234
455	20240906	115100	195008760	9860	9860	9860	9860	0
456	20240906	115000	195008760	9860	9860	9860	9860	0
457	20240906	114900	195008760	9860	9860	9860	9860	70
458	20240906	114800	194318560	9870	9870	9870	9870	1
459	20240906	114700	194308690	9860	9860	9860	9860	4
460	20240906	114600	194269250	9880	9880	9880	9880	0
461	20240906	114500	194269250	9880	9880	9880	9880	1
462	20240906	114400	194259370	9880	9870	9880	9870	18
463	20240906	114300	194081690	9870	9870	9870	9870	0
464	20240906	114200	194081690	9870	9870	9870	9870	0
465	20240906	114100	194081690	9870	9870	9870	9870	8
466	20240906	114000	194002730	9870	9860	9870	9860	6
467	20240906	113900	193943560	9860	9860	9860	9860	59
468	20240906	113800	193361820	9860	9860	9860	9860	0
469	20240906	113700	193361820	9860	9860	9860	9860	49
470	20240906	113600	192878680	9860	9860	9860	9860	1
471	20240906	113500	192868820	9860	9860	9860	9860	1
472	20240906	113400	192858960	9850	9850	9850	9850	1
473	20240906	113300	192849110	9850	9850	9850	9850	0
474	20240906	113200	192849110	9850	9850	9850	9850	0
475	20240906	113100	192849110	9850	9850	9850	9850	1
476	20240906	113000	192839260	9850	9850	9850	9850	2
477	20240906	112900	192819560	9830	9860	9860	9830	253
478	20240906	112800	190332540	9860	9860	9860	9860	1
479	20240906	112700	190322680	9860	9860	9860	9860	1
480	20240906	112600	190312820	9860	9860	9860	9860	0
481	20240906	112500	190312820	9860	9860	9860	9860	3
482	20240906	112400	190283240	9860	9860	9860	9860	1
483	20240906	112300	190273380	9860	9860	9860	9860	0
484	20240906	112200	190273380	9860	9860	9860	9860	1
485	20240906	112100	190263520	9860	9860	9860	9860	1
486	20240906	112000	190253660	9860	9830	9860	9830	3
487	20240906	111900	190224140	9820	9820	9820	9820	95
488	20240906	111800	189291240	9860	9820	9860	9820	107
489	20240906	111700	188240140	9820	9820	9860	9820	18
490	20240906	111600	188063340	9860	9860	9860	9860	0
491	20240906	111500	188063340	9860	9820	9860	9820	40
492	20240906	111400	187670460	9840	9860	9860	9840	45
493	20240906	111300	187227220	9860	9870	9870	9860	299
494	20240906	111200	184279060	9860	9880	9880	9860	181
495	20240906	111100	182494100	9880	9890	9890	9880	17
496	20240906	111000	182326120	9900	9890	9900	9890	260
497	20240906	110900	179754710	9880	9880	9880	9880	18
498	20240906	110800	179576870	9890	9890	9890	9890	0
499	20240906	110700	179576870	9890	9880	9890	9880	64
500	20240906	110600	178944540	9890	9890	9890	9890	5
501	20240906	110500	178895090	9890	9890	9890	9890	0
502	20240906	110400	178895090	9890	9890	9890	9890	17
503	20240906	110300	178726960	9890	9850	9890	9830	626
504	20240906	110200	172565020	9810	9850	9850	9810	878
505	20240906	110100	163945640	9850	9830	9850	9830	50
506	20240906	110000	163453160	9830	9810	9830	9810	196
507	20240906	105900	161526600	9810	9810	9810	9810	15
508	20240906	105800	161379450	9790	9790	9790	9790	0
509	20240906	105700	161379450	9790	9790	9790	9790	0
510	20240906	105600	161379450	9790	9790	9790	9790	0
511	20240906	105500	161379450	9790	9790	9790	9790	86
512	20240906	105400	160537510	9790	9790	9790	9790	0
513	20240906	105300	160537510	9790	9790	9790	9790	9
514	20240906	105200	160449400	9780	9780	9780	9780	0
515	20240906	105100	160449400	9780	9780	9780	9780	93
516	20240906	105000	159539860	9780	9780	9780	9780	0
517	20240906	104900	159539860	9780	9780	9780	9780	0
518	20240906	104800	159539860	9780	9780	9780	9780	43
519	20240906	104700	159119320	9780	9780	9780	9780	0
520	20240906	104600	159119320	9780	9780	9780	9780	1
521	20240906	104500	159109540	9720	9720	9720	9720	1
522	20240906	104400	159099820	9700	9700	9700	9700	0
523	20240906	104300	159099820	9700	9700	9700	9700	0
524	20240906	104200	159099820	9700	9700	9700	9700	0
525	20240906	104100	159099820	9700	9700	9700	9700	0
526	20240906	104000	159099820	9700	9700	9700	9700	0
527	20240906	103900	159099820	9700	9700	9700	9700	0
528	20240906	103800	159099820	9700	9710	9710	9700	730
529	20240906	103700	152015410	9720	9730	9730	9720	1373
530	20240906	103600	138666720	9730	9730	9730	9730	0
531	20240906	103500	138666720	9730	9730	9730	9730	330
532	20240906	103400	135455820	9780	9780	9780	9780	10
533	20240906	103300	135358020	9780	9780	9780	9780	0
534	20240906	103200	135358020	9780	9780	9780	9780	0
535	20240906	103100	135358020	9780	9780	9780	9780	0
536	20240906	103000	135358020	9780	9780	9780	9780	0
537	20240906	102900	135358020	9780	9710	9780	9710	2
538	20240906	102800	135338530	9720	9720	9720	9720	360
539	20240906	102700	131839330	9750	9710	9750	9710	1185
540	20240906	102600	120328960	9750	9750	9750	9750	0
541	20240906	102500	120328960	9750	9750	9750	9750	0
542	20240906	102400	120328960	9750	9750	9750	9750	0
543	20240906	102300	120328960	9750	9740	9750	9740	60
544	20240906	102200	119744500	9740	9730	9740	9730	191
545	20240906	102100	117885160	9730	9730	9730	9730	0
546	20240906	102000	117885160	9730	9730	9730	9730	25
547	20240906	101900	117641910	9720	9720	9720	9720	25
548	20240906	101800	117398910	9720	9720	9720	9720	0
549	20240906	101700	117398910	9720	9720	9720	9720	0
550	20240906	101600	117398910	9720	9720	9720	9720	519
551	20240906	101500	112354230	9730	9730	9730	9730	2
552	20240906	101400	112334770	9730	9720	9730	9720	159
553	20240906	101300	110789090	9720	9720	9720	9720	0
554	20240906	101200	110789090	9720	9720	9720	9720	0
555	20240906	101100	110789090	9720	9710	9720	9710	182
556	20240906	101000	109021860	9710	9710	9710	9710	25
557	20240906	100900	108779110	9700	9700	9700	9700	4
558	20240906	100800	108740310	9700	9710	9710	9700	143
559	20240906	100700	107352110	9710	9710	9710	9710	4
560	20240906	100600	107313270	9710	9710	9710	9710	231
561	20240906	100500	105070260	9720	9720	9720	9720	20
562	20240906	100400	104875860	9720	9730	9740	9720	372
563	20240906	100300	101259890	9740	9740	9740	9740	1
564	20240906	100200	101250150	9750	9750	9750	9750	0
565	20240906	100100	101250150	9750	9730	9750	9730	12
566	20240906	100000	101133370	9730	9730	9730	9730	0
567	20240906	095900	101133370	9730	9770	9770	9730	39
568	20240906	095800	100753360	9770	9770	9770	9770	20
569	20240906	095700	100557960	9770	9770	9770	9770	0
570	20240906	095600	100557960	9770	9770	9770	9770	0
571	20240906	095500	100557960	9770	9750	9770	9730	115
572	20240906	095400	99438640	9750	9750	9750	9750	89
573	20240906	095300	98570890	9750	9740	9750	9740	393
574	20240906	095200	94742870	9740	9720	9740	9720	105
575	20240906	095100	93720770	9730	9700	9730	9700	3
576	20240906	095000	93691640	9700	9700	9700	9700	20
577	20240906	094900	93497640	9700	9700	9700	9700	997
578	20240906	094800	83826740	9730	9730	9730	9730	0
579	20240906	094700	83826740	9730	9730	9730	9730	0
580	20240906	094600	83826740	9730	9730	9730	9730	0
581	20240906	094500	83826740	9730	9730	9730	9730	0
582	20240906	094400	83826740	9730	9730	9730	9730	0
583	20240906	094300	83826740	9730	9730	9730	9730	0
584	20240906	094200	83826740	9730	9680	9730	9680	419
585	20240906	094100	79765610	9680	9680	9700	9680	12
586	20240906	094000	79649430	9670	9670	9670	9670	0
587	20240906	093900	79649430	9670	9670	9670	9670	3
588	20240906	093800	79620420	9680	9640	9680	9640	90
589	20240906	093700	78750040	9650	9670	9670	9650	264
590	20240906	093600	76199910	9700	9680	9700	9680	22
591	20240906	093500	75986930	9680	9680	9680	9680	115
592	20240906	093400	74873730	9690	9690	9690	9690	0
593	20240906	093300	74873730	9690	9710	9710	9690	250
594	20240906	093200	72449590	9720	9740	9740	9720	1028
595	20240906	093100	62449640	9740	9750	9770	9740	1340
596	20240906	093000	49397520	9750	9750	9780	9750	3
597	20240906	092900	49368240	9740	9770	9770	9740	669
598	20240906	092800	42849150	9760	9750	9770	9750	249
599	20240906	092700	40420290	9750	9770	9770	9750	1994
600	20240906	092600	20963210	9770	9780	9790	9770	791
601	20240906	092500	13233930	9800	9800	9800	9800	4
602	20240906	092400	13194730	9800	9800	9800	9800	80
603	20240906	092300	12410730	9800	9800	9800	9800	0
604	20240906	092200	12410730	9800	9800	9800	9800	0
605	20240906	092100	12410730	9800	9800	9800	9800	0
606	20240906	092000	12410730	9800	9760	9800	9760	2
607	20240906	091900	12391170	9760	9760	9760	9760	382
608	20240906	091800	8662850	9760	9810	9810	9760	85
609	20240906	091700	7830200	9820	9890	9890	9820	28
610	20240906	091600	7555100	9830	9840	9840	9830	101
611	20240906	091500	6561450	9840	9840	9840	9840	211
612	20240906	091400	4485210	9920	9920	9920	9920	0
613	20240906	091300	4485210	9920	9920	9920	9920	0
614	20240906	091200	4485210	9920	9910	9920	9910	388
615	20240906	091100	638450	9970	9970	9970	9970	0
616	20240906	091000	638450	9970	9970	9970	9970	0
617	20240906	090900	638450	9970	9970	9970	9970	0
618	20240906	090800	638450	9970	9970	9970	9970	0
619	20240906	090700	638450	9970	9970	9970	9970	0
620	20240906	090600	638450	9970	9970	9970	9970	0
621	20240906	090500	638450	9970	9970	9970	9970	0
622	20240906	090400	638450	9970	9970	9970	9970	0
623	20240906	090300	638450	9970	9970	9970	9970	0
624	20240906	090200	638450	9970	9970	9970	9970	0
625	20240906	090100	638450	9970	9970	9970	9970	0
626	20240906	090000	638450	9970	9810	9970	9810	65