KissMeData/213500/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203400	544467910	9580	9580	9580	9580	958
3	20240906	203300	544467910	9580	9580	9580	9580	0
4	20240906	203200	544467910	9580	9580	9580	9580	0
5	20240906	203100	544467910	9580	9580	9580	9580	0
6	20240906	203000	544467910	9580	9580	9580	9580	0
7	20240906	202900	544467910	9580	9580	9580	9580	0
8	20240906	202800	544467910	9580	9580	9580	9580	0
9	20240906	202700	544467910	9580	9580	9580	9580	0
10	20240906	202600	544467910	9580	9580	9580	9580	0
11	20240906	202500	544467910	9580	9580	9580	9580	0
12	20240906	202400	544467910	9580	9580	9580	9580	0
13	20240906	202300	544467910	9580	9580	9580	9580	0
14	20240906	202200	544467910	9580	9580	9580	9580	0
15	20240906	202100	544467910	9580	9580	9580	9580	0
16	20240906	202000	544467910	9580	9580	9580	9580	0
17	20240906	201900	544467910	9580	9580	9580	9580	0
18	20240906	201800	544467910	9580	9580	9580	9580	0
19	20240906	201700	544467910	9580	9580	9580	9580	0
20	20240906	201600	544467910	9580	9580	9580	9580	0
21	20240906	201500	544467910	9580	9580	9580	9580	0
22	20240906	201400	544467910	9580	9580	9580	9580	0
23	20240906	201300	544467910	9580	9580	9580	9580	0
24	20240906	201200	544467910	9580	9580	9580	9580	0
25	20240906	201100	544467910	9580	9580	9580	9580	0
26	20240906	201000	544467910	9580	9580	9580	9580	0
27	20240906	200900	544467910	9580	9580	9580	9580	0
28	20240906	200800	544467910	9580	9580	9580	9580	0
29	20240906	200700	544467910	9580	9580	9580	9580	0
30	20240906	200600	544467910	9580	9580	9580	9580	0
31	20240906	200500	544467910	9580	9580	9580	9580	0
32	20240906	200400	544467910	9580	9580	9580	9580	958
33	20240906	200300	544467910	9580	9580	9580	9580	0
34	20240906	200200	544467910	9580	9580	9580	9580	0
35	20240906	200100	544467910	9580	9580	9580	9580	0
36	20240906	200000	544467910	9580	9580	9580	9580	0
37	20240906	195900	544467910	9580	9580	9580	9580	0
38	20240906	195800	544467910	9580	9580	9580	9580	0
39	20240906	195700	544467910	9580	9580	9580	9580	0
40	20240906	195600	544467910	9580	9580	9580	9580	0
41	20240906	195500	544467910	9580	9580	9580	9580	0
42	20240906	195400	544467910	9580	9580	9580	9580	0
43	20240906	195300	544467910	9580	9580	9580	9580	0
44	20240906	195200	544467910	9580	9580	9580	9580	0
45	20240906	195100	544467910	9580	9580	9580	9580	0
46	20240906	195000	544467910	9580	9580	9580	9580	0
47	20240906	194900	544467910	9580	9580	9580	9580	0
48	20240906	194800	544467910	9580	9580	9580	9580	0
49	20240906	194700	544467910	9580	9580	9580	9580	0
50	20240906	194600	544467910	9580	9580	9580	9580	0
51	20240906	194500	544467910	9580	9580	9580	9580	0
52	20240906	194400	544467910	9580	9580	9580	9580	0
53	20240906	194300	544467910	9580	9580	9580	9580	0
54	20240906	194200	544467910	9580	9580	9580	9580	0
55	20240906	194100	544467910	9580	9580	9580	9580	0
56	20240906	194000	544467910	9580	9580	9580	9580	0
57	20240906	193900	544467910	9580	9580	9580	9580	0
58	20240906	193800	544467910	9580	9580	9580	9580	0
59	20240906	193700	544467910	9580	9580	9580	9580	0
60	20240906	193600	544467910	9580	9580	9580	9580	0
61	20240906	193500	544467910	9580	9580	9580	9580	0
62	20240906	193400	544467910	9580	9580	9580	9580	958
63	20240906	193300	544467910	9580	9580	9580	9580	0
64	20240906	193200	544467910	9580	9580	9580	9580	0
65	20240906	193100	544467910	9580	9580	9580	9580	0
66	20240906	193000	544467910	9580	9580	9580	9580	0
67	20240906	192900	544467910	9580	9580	9580	9580	0
68	20240906	192800	544467910	9580	9580	9580	9580	0
69	20240906	192700	544467910	9580	9580	9580	9580	0
70	20240906	192600	544467910	9580	9580	9580	9580	0
71	20240906	192500	544467910	9580	9580	9580	9580	0
72	20240906	192400	544467910	9580	9580	9580	9580	0
73	20240906	192300	544467910	9580	9580	9580	9580	0
74	20240906	192200	544467910	9580	9580	9580	9580	0
75	20240906	192100	544467910	9580	9580	9580	9580	0
76	20240906	192000	544467910	9580	9580	9580	9580	0
77	20240906	191900	544467910	9580	9580	9580	9580	0
78	20240906	191800	544467910	9580	9580	9580	9580	0
79	20240906	191700	544467910	9580	9580	9580	9580	0
80	20240906	191600	544467910	9580	9580	9580	9580	0
81	20240906	191500	544467910	9580	9580	9580	9580	0
82	20240906	191400	544467910	9580	9580	9580	9580	0
83	20240906	191300	544467910	9580	9580	9580	9580	0
84	20240906	191200	544467910	9580	9580	9580	9580	0
85	20240906	191100	544467910	9580	9580	9580	9580	0
86	20240906	191000	544467910	9580	9580	9580	9580	0
87	20240906	190900	544467910	9580	9580	9580	9580	0
88	20240906	190800	544467910	9580	9580	9580	9580	0
89	20240906	190700	544467910	9580	9580	9580	9580	0
90	20240906	190600	544467910	9580	9580	9580	9580	0
91	20240906	190500	544467910	9580	9580	9580	9580	0
92	20240906	190400	544467910	9580	9580	9580	9580	958
93	20240906	190300	544467910	9580	9580	9580	9580	0
94	20240906	190200	544467910	9580	9580	9580	9580	0
95	20240906	190100	544467910	9580	9580	9580	9580	0
96	20240906	190000	544467910	9580	9580	9580	9580	0
97	20240906	185900	544467910	9580	9580	9580	9580	0
98	20240906	185800	544467910	9580	9580	9580	9580	0
99	20240906	185700	544467910	9580	9580	9580	9580	0
100	20240906	185600	544467910	9580	9580	9580	9580	0
101	20240906	185500	544467910	9580	9580	9580	9580	0
102	20240906	185400	544467910	9580	9580	9580	9580	0
103	20240906	185300	544467910	9580	9580	9580	9580	0
104	20240906	185200	544467910	9580	9580	9580	9580	0
105	20240906	185100	544467910	9580	9580	9580	9580	0
106	20240906	185000	544467910	9580	9580	9580	9580	0
107	20240906	184900	544467910	9580	9580	9580	9580	0
108	20240906	184800	544467910	9580	9580	9580	9580	0
109	20240906	184700	544467910	9580	9580	9580	9580	0
110	20240906	184600	544467910	9580	9580	9580	9580	0
111	20240906	184500	544467910	9580	9580	9580	9580	0
112	20240906	184400	544467910	9580	9580	9580	9580	0
113	20240906	184300	544467910	9580	9580	9580	9580	0
114	20240906	184200	544467910	9580	9580	9580	9580	0
115	20240906	184100	544467910	9580	9580	9580	9580	0
116	20240906	184000	544467910	9580	9580	9580	9580	0
117	20240906	183900	544467910	9580	9580	9580	9580	0
118	20240906	183800	544467910	9580	9580	9580	9580	0
119	20240906	183700	544467910	9580	9580	9580	9580	0
120	20240906	183600	544467910	9580	9580	9580	9580	0
121	20240906	183500	544467910	9580	9580	9580	9580	0
122	20240906	183400	544467910	9580	9580	9580	9580	958
123	20240906	183300	544467910	9580	9580	9580	9580	0
124	20240906	183200	544467910	9580	9580	9580	9580	0
125	20240906	183100	544467910	9580	9580	9580	9580	0
126	20240906	183000	544467910	9580	9580	9580	9580	0
127	20240906	182900	544467910	9580	9580	9580	9580	0
128	20240906	182800	544467910	9580	9580	9580	9580	0
129	20240906	182700	544467910	9580	9580	9580	9580	0
130	20240906	182600	544467910	9580	9580	9580	9580	0
131	20240906	182500	544467910	9580	9580	9580	9580	0
132	20240906	182400	544467910	9580	9580	9580	9580	0
133	20240906	182300	544467910	9580	9580	9580	9580	0
134	20240906	182200	544467910	9580	9580	9580	9580	0
135	20240906	182100	544467910	9580	9580	9580	9580	0
136	20240906	182000	544467910	9580	9580	9580	9580	0
137	20240906	181900	544467910	9580	9580	9580	9580	0
138	20240906	181800	544467910	9580	9580	9580	9580	0
139	20240906	181700	544467910	9580	9580	9580	9580	0
140	20240906	181600	544467910	9580	9580	9580	9580	0
141	20240906	181500	544467910	9580	9580	9580	9580	0
142	20240906	181400	544467910	9580	9580	9580	9580	0
143	20240906	181300	544467910	9580	9580	9580	9580	0
144	20240906	181200	544467910	9580	9580	9580	9580	0
145	20240906	181100	544467910	9580	9580	9580	9580	0
146	20240906	181000	544467910	9580	9580	9580	9580	0
147	20240906	180900	544467910	9580	9580	9580	9580	0
148	20240906	180800	544467910	9580	9580	9580	9580	0
149	20240906	180700	544467910	9580	9580	9580	9580	0
150	20240906	180600	544467910	9580	9580	9580	9580	0
151	20240906	180500	544467910	9580	9580	9580	9580	0
152	20240906	180400	544467910	9580	9580	9580	9580	958
153	20240906	180300	544467910	9580	9580	9580	9580	0
154	20240906	180200	544467910	9580	9580	9580	9580	0
155	20240906	180100	544467910	9580	9580	9580	9580	0
156	20240906	180000	544467910	9580	9580	9580	9580	0
157	20240906	175900	544467910	9580	9580	9580	9580	0
158	20240906	175800	544467910	9580	9580	9580	9580	0
159	20240906	175700	544467910	9580	9580	9580	9580	0
160	20240906	175600	544467910	9580	9580	9580	9580	0
161	20240906	175500	544467910	9580	9580	9580	9580	0
162	20240906	175400	544467910	9580	9580	9580	9580	0
163	20240906	175300	544467910	9580	9580	9580	9580	0
164	20240906	175200	544467910	9580	9580	9580	9580	0
165	20240906	175100	544467910	9580	9580	9580	9580	0
166	20240906	175000	544467910	9580	9580	9580	9580	0
167	20240906	174900	544467910	9580	9580	9580	9580	0
168	20240906	174800	544467910	9580	9580	9580	9580	0
169	20240906	174700	544467910	9580	9580	9580	9580	0
170	20240906	174600	544467910	9580	9580	9580	9580	0
171	20240906	174500	544467910	9580	9580	9580	9580	0
172	20240906	174400	544467910	9580	9580	9580	9580	0
173	20240906	174300	544467910	9580	9580	9580	9580	0
174	20240906	174200	544467910	9580	9580	9580	9580	0
175	20240906	174100	544467910	9580	9580	9580	9580	0
176	20240906	174000	544467910	9580	9580	9580	9580	0
177	20240906	173900	544467910	9580	9580	9580	9580	0
178	20240906	173800	544467910	9580	9580	9580	9580	0
179	20240906	173700	544467910	9580	9580	9580	9580	0
180	20240906	173600	544467910	9580	9580	9580	9580	0
181	20240906	173500	544467910	9580	9580	9580	9580	0
182	20240906	173400	544467910	9580	9580	9580	9580	958
183	20240906	173300	544467910	9580	9580	9580	9580	0
184	20240906	173200	544467910	9580	9580	9580	9580	0
185	20240906	173100	544467910	9580	9580	9580	9580	0
186	20240906	173000	544467910	9580	9580	9580	9580	0
187	20240906	172900	544467910	9580	9580	9580	9580	0
188	20240906	172800	544467910	9580	9580	9580	9580	0
189	20240906	172700	544467910	9580	9580	9580	9580	0
190	20240906	172600	544467910	9580	9580	9580	9580	0
191	20240906	172500	544467910	9580	9580	9580	9580	0
192	20240906	172400	544467910	9580	9580	9580	9580	0
193	20240906	172300	544467910	9580	9580	9580	9580	0
194	20240906	172200	544467910	9580	9580	9580	9580	0
195	20240906	172100	544467910	9580	9580	9580	9580	0
196	20240906	172000	544467910	9580	9580	9580	9580	0
197	20240906	171900	544467910	9580	9580	9580	9580	0
198	20240906	171800	544467910	9580	9580	9580	9580	0
199	20240906	171700	544467910	9580	9580	9580	9580	0
200	20240906	171600	544467910	9580	9580	9580	9580	0
201	20240906	171500	544467910	9580	9580	9580	9580	0
202	20240906	171400	544467910	9580	9580	9580	9580	0
203	20240906	171300	544467910	9580	9580	9580	9580	0
204	20240906	171200	544467910	9580	9580	9580	9580	0
205	20240906	171100	544467910	9580	9580	9580	9580	0
206	20240906	171000	544467910	9580	9580	9580	9580	0
207	20240906	170900	544467910	9580	9580	9580	9580	0
208	20240906	170800	544467910	9580	9580	9580	9580	0
209	20240906	170700	544467910	9580	9580	9580	9580	0
210	20240906	170600	544467910	9580	9580	9580	9580	0
211	20240906	170500	544467910	9580	9580	9580	9580	0
212	20240906	170400	544467910	9580	9580	9580	9580	958
213	20240906	170300	544467910	9580	9580	9580	9580	0
214	20240906	170200	544467910	9580	9580	9580	9580	0
215	20240906	170100	544467910	9580	9580	9580	9580	0
216	20240906	170000	544467910	9580	9580	9580	9580	0
217	20240906	165900	544467910	9580	9580	9580	9580	0
218	20240906	165800	544467910	9580	9580	9580	9580	0
219	20240906	165700	544467910	9580	9580	9580	9580	0
220	20240906	165600	544467910	9580	9580	9580	9580	0
221	20240906	165500	544467910	9580	9580	9580	9580	0
222	20240906	165400	544467910	9580	9580	9580	9580	0
223	20240906	165300	544467910	9580	9580	9580	9580	0
224	20240906	165200	544467910	9580	9580	9580	9580	0
225	20240906	165100	544467910	9580	9580	9580	9580	0
226	20240906	165000	544467910	9580	9580	9580	9580	0
227	20240906	164900	544467910	9580	9580	9580	9580	0
228	20240906	164800	544467910	9580	9580	9580	9580	0
229	20240906	164700	544467910	9580	9580	9580	9580	0
230	20240906	164600	544467910	9580	9580	9580	9580	0
231	20240906	164500	544467910	9580	9580	9580	9580	0
232	20240906	164400	544467910	9580	9580	9580	9580	0
233	20240906	164300	544467910	9580	9580	9580	9580	0
234	20240906	164200	544467910	9580	9580	9580	9580	0
235	20240906	164100	544467910	9580	9580	9580	9580	0
236	20240906	164000	544467910	9580	9580	9580	9580	0
237	20240906	163900	544467910	9580	9580	9580	9580	0
238	20240906	163800	544467910	9580	9580	9580	9580	0
239	20240906	163700	544467910	9580	9580	9580	9580	0
240	20240906	163600	544467910	9580	9580	9580	9580	0
241	20240906	163500	544467910	9580	9580	9580	9580	0
242	20240906	163400	544467910	9580	9580	9580	9580	958
243	20240906	163300	544467910	9580	9580	9580	9580	0
244	20240906	163200	544467910	9580	9580	9580	9580	0
245	20240906	163100	544467910	9580	9580	9580	9580	0
246	20240906	163000	544467910	9580	9580	9580	9580	0
247	20240906	162900	544467910	9580	9580	9580	9580	0
248	20240906	162800	544467910	9580	9580	9580	9580	0
249	20240906	162700	544467910	9580	9580	9580	9580	0
250	20240906	162600	544467910	9580	9580	9580	9580	0
251	20240906	162500	544467910	9580	9580	9580	9580	0
252	20240906	162400	544467910	9580	9580	9580	9580	0
253	20240906	162300	544467910	9580	9580	9580	9580	0
254	20240906	162200	544467910	9580	9580	9580	9580	0
255	20240906	162100	544467910	9580	9580	9580	9580	0
256	20240906	162000	544467910	9580	9580	9580	9580	0
257	20240906	161900	544467910	9580	9580	9580	9580	0
258	20240906	161800	544467910	9580	9580	9580	9580	0
259	20240906	161700	544467910	9580	9580	9580	9580	0
260	20240906	161600	544467910	9580	9580	9580	9580	0
261	20240906	161500	544467910	9580	9580	9580	9580	0
262	20240906	161400	544467910	9580	9580	9580	9580	0
263	20240906	161300	544467910	9580	9580	9580	9580	0
264	20240906	161200	544467910	9580	9580	9580	9580	0
265	20240906	161100	544467910	9580	9580	9580	9580	0
266	20240906	161000	544467910	9580	9580	9580	9580	0
267	20240906	160900	544467910	9580	9580	9580	9580	0
268	20240906	160800	544467910	9580	9580	9580	9580	0
269	20240906	160700	544467910	9580	9580	9580	9580	0
270	20240906	160600	544467910	9580	9580	9580	9580	0
271	20240906	160500	544467910	9580	9580	9580	9580	0
272	20240906	160400	544467910	9580	9580	9580	9580	958
273	20240906	160300	544467910	9580	9580	9580	9580	0
274	20240906	160200	544467910	9580	9580	9580	9580	0
275	20240906	160100	544467910	9580	9580	9580	9580	0
276	20240906	160000	544467910	9580	9580	9580	9580	0
277	20240906	155900	544467910	9580	9580	9580	9580	0
278	20240906	155800	544467910	9580	9580	9580	9580	0
279	20240906	155700	544467910	9580	9580	9580	9580	0
280	20240906	155600	544467910	9580	9580	9580	9580	0
281	20240906	155500	544467910	9580	9580	9580	9580	0
282	20240906	155400	544467910	9580	9580	9580	9580	0
283	20240906	155300	544467910	9580	9580	9580	9580	0
284	20240906	155200	544467910	9580	9580	9580	9580	0
285	20240906	155100	544467910	9580	9580	9580	9580	0
286	20240906	155000	544467910	9580	9580	9580	9580	0
287	20240906	154900	544467910	9580	9580	9580	9580	0
288	20240906	154800	544467910	9580	9580	9580	9580	0
289	20240906	154700	544467910	9580	9580	9580	9580	0
290	20240906	154600	544467910	9580	9580	9580	9580	0
291	20240906	154500	544467910	9580	9580	9580	9580	0
292	20240906	154400	544467910	9580	9580	9580	9580	0
293	20240906	154300	544467910	9580	9580	9580	9580	0
294	20240906	154200	544467910	9580	9580	9580	9580	0
295	20240906	154100	544467910	9580	9580	9580	9580	0
296	20240906	154000	544467910	9580	9580	9580	9580	0
297	20240906	153900	544467910	9580	9580	9580	9580	0
298	20240906	153800	544467910	9580	9580	9580	9580	0
299	20240906	153700	544467910	9580	9580	9580	9580	0
300	20240906	153600	544467910	9580	9580	9580	9580	0
301	20240906	153500	544467910	9580	9580	9580	9580	0
302	20240906	153400	544467910	9580	9580	9580	9580	958
303	20240906	153300	544467910	9580	9580	9580	9580	0
304	20240906	153200	544467910	9580	9580	9580	9580	0
305	20240906	153100	544467910	9580	9580	9580	9580	0
306	20240906	153000	544467910	9580	9580	9580	9580	958
307	20240906	152900	535290270	9580	9580	9580	9580	0
308	20240906	152800	535290270	9580	9580	9580	9580	0
309	20240906	152700	535290270	9580	9580	9580	9580	0
310	20240906	152600	535290270	9580	9580	9580	9580	0
311	20240906	152500	535290270	9580	9580	9580	9580	0
312	20240906	152400	535290270	9580	9580	9580	9580	0
313	20240906	152300	535290270	9580	9580	9580	9580	0
314	20240906	152200	535290270	9580	9580	9580	9580	0
315	20240906	152100	535290270	9580	9580	9580	9580	0
316	20240906	152000	535290270	9580	9580	9580	9580	0
317	20240906	151900	535290270	9580	9570	9580	9570	150
318	20240906	151800	533854450	9580	9570	9580	9570	190
319	20240906	151700	532035150	9570	9570	9570	9570	7
320	20240906	151600	531968160	9570	9580	9580	9570	111
321	20240906	151500	530905880	9570	9570	9580	9570	25
322	20240906	151400	530666530	9570	9570	9570	9570	15
323	20240906	151300	530522980	9570	9570	9570	9570	10
324	20240906	151200	530427280	9570	9570	9580	9570	41
325	20240906	151100	530034650	9570	9570	9570	9570	15
326	20240906	151000	529891100	9570	9580	9580	9570	23
327	20240906	150900	529670860	9570	9570	9570	9570	19
328	20240906	150800	529489030	9570	9560	9590	9560	319
329	20240906	150700	526431120	9560	9560	9560	9560	10
330	20240906	150600	526335520	9560	9560	9560	9560	15
331	20240906	150500	526192120	9560	9560	9560	9560	15
332	20240906	150400	526048720	9560	9570	9570	9560	10
333	20240906	150300	525953100	9560	9560	9560	9560	15
334	20240906	150200	525809700	9560	9560	9560	9560	15
335	20240906	150100	525666300	9560	9570	9570	9560	10
336	20240906	150000	525570690	9570	9560	9570	9560	15
337	20240906	145900	525427190	9570	9570	9570	9570	415
338	20240906	145800	521455640	9570	9570	9570	9570	10
339	20240906	145700	521359940	9570	9570	9580	9570	116
340	20240906	145600	520248760	9570	9570	9580	9570	21
341	20240906	145500	520047680	9570	9570	9570	9570	10
342	20240906	145400	519951980	9570	9570	9570	9570	15
343	20240906	145300	519808430	9570	9570	9570	9570	18
344	20240906	145200	519636170	9580	9570	9580	9570	21
345	20240906	145100	519435170	9570	9560	9570	9560	15
346	20240906	145000	519291670	9560	9560	9570	9560	25
347	20240906	144900	519052570	9570	9570	9570	9560	59
348	20240906	144800	518488060	9570	9560	9570	9560	22
349	20240906	144700	518277570	9560	9560	9560	9560	15
350	20240906	144600	518134170	9560	9560	9580	9560	49
351	20240906	144500	517665290	9560	9570	9570	9560	60
352	20240906	144400	517091190	9560	9560	9570	9560	27
353	20240906	144300	516832960	9560	9560	9570	9560	35
354	20240906	144200	516498160	9560	9560	9560	9560	10
355	20240906	144100	516402560	9560	9570	9570	9560	26
356	20240906	144000	516153890	9560	9560	9570	9560	25
357	20240906	143900	515914790	9570	9560	9570	9560	20
358	20240906	143800	515723490	9560	9560	9560	9560	15
359	20240906	143700	515580090	9560	9560	9570	9560	25
360	20240906	143600	515340990	9560	9550	9560	9550	745
361	20240906	143500	508218890	9550	9550	9560	9550	255
362	20240906	143400	505781500	9550	9580	9580	9550	10186
363	20240906	143300	408367870	9580	9580	9580	9580	10
364	20240906	143200	408272070	9580	9590	9590	9580	1025
365	20240906	143100	398442470	9580	9580	9580	9580	15
366	20240906	143000	398298770	9580	9580	9580	9580	10
367	20240906	142900	398202970	9580	9580	9580	9580	15
368	20240906	142800	398059270	9580	9580	9590	9580	71
369	20240906	142700	397378530	9580	9580	9580	9580	210
370	20240906	142600	395366730	9580	9580	9580	9580	145
371	20240906	142500	393977630	9580	9580	9580	9580	15
372	20240906	142400	393833930	9580	9580	9580	9580	10
373	20240906	142300	393738130	9580	9580	9580	9580	25
374	20240906	142200	393498630	9580	9580	9580	9580	15
375	20240906	142100	393354930	9580	9570	9580	9570	75
376	20240906	142000	392637080	9580	9580	9580	9570	871
377	20240906	141900	384292950	9580	9580	9580	9580	33
378	20240906	141800	383976810	9580	9580	9580	9580	15
379	20240906	141700	383833110	9580	9580	9580	9580	10
380	20240906	141600	383737310	9580	9580	9580	9580	15
381	20240906	141500	383593610	9580	9580	9580	9580	154
382	20240906	141400	382118290	9580	9580	9580	9580	10
383	20240906	141300	382022490	9580	9580	9580	9580	228
384	20240906	141200	379838250	9580	9580	9580	9580	15
385	20240906	141100	379694550	9580	9580	9590	9580	15
386	20240906	141000	379550800	9580	9580	9580	9580	15
387	20240906	140900	379407100	9580	9580	9580	9580	15
388	20240906	140800	379263400	9590	9580	9590	9580	11
389	20240906	140700	379158010	9580	9580	9580	9580	55
390	20240906	140600	378631110	9580	9580	9580	9580	16
391	20240906	140500	378477830	9580	9590	9590	9580	494
392	20240906	140400	373740470	9590	9590	9590	9590	15
393	20240906	140300	373596620	9590	9590	9590	9590	303
394	20240906	140200	370690850	9590	9590	9590	9590	5
395	20240906	140100	370642900	9590	9590	9590	9590	0
396	20240906	140000	370642900	9590	9590	9590	9590	14
397	20240906	135900	370508640	9590	9590	9590	9590	1
398	20240906	135800	370499050	9580	9580	9580	9580	642
399	20240906	135700	364348690	9580	9580	9580	9580	0
400	20240906	135600	364348690	9580	9580	9580	9580	0
401	20240906	135500	364348690	9580	9580	9580	9580	200
402	20240906	135400	362432690	9590	9590	9590	9590	35
403	20240906	135300	362097040	9590	9590	9590	9590	38
404	20240906	135200	361732620	9590	9590	9590	9590	522
405	20240906	135100	356726640	9590	9590	9590	9590	0
406	20240906	135000	356726640	9590	9590	9590	9590	0
407	20240906	134900	356726640	9590	9590	9590	9590	3
408	20240906	134800	356697870	9590	9590	9590	9590	0
409	20240906	134700	356697870	9590	9590	9590	9590	505
410	20240906	134600	351854920	9600	9600	9600	9600	0
411	20240906	134500	351854920	9600	9600	9600	9600	1
412	20240906	134400	351845320	9590	9590	9590	9590	0
413	20240906	134300	351845320	9590	9590	9590	9590	15
414	20240906	134200	351701470	9590	9590	9590	9590	35
415	20240906	134100	351365820	9590	9590	9590	9590	10
416	20240906	134000	351269920	9600	9600	9600	9600	0
417	20240906	133900	351269920	9600	9600	9600	9600	0
418	20240906	133800	351269920	9600	9600	9600	9600	0
419	20240906	133700	351269920	9600	9600	9600	9600	5
420	20240906	133600	351221920	9590	9600	9600	9590	2
421	20240906	133500	351202730	9600	9600	9600	9600	1
422	20240906	133400	351193130	9600	9600	9600	9600	0
423	20240906	133300	351193130	9600	9600	9600	9600	100
424	20240906	133200	350233130	9600	9600	9600	9600	0
425	20240906	133100	350233130	9600	9600	9600	9600	0
426	20240906	133000	350233130	9600	9600	9600	9600	0
427	20240906	132900	350233130	9600	9600	9600	9600	0
428	20240906	132800	350233130	9600	9600	9600	9600	1
429	20240906	132700	350223530	9600	9600	9600	9600	0
430	20240906	132600	350223530	9600	9600	9600	9600	0
431	20240906	132500	350223530	9600	9600	9600	9600	1
432	20240906	132400	350213930	9590	9590	9590	9590	0
433	20240906	132300	350213930	9590	9590	9590	9590	0
434	20240906	132200	350213930	9590	9590	9590	9590	0
435	20240906	132100	350213930	9590	9590	9590	9590	0
436	20240906	132000	350213930	9590	9590	9590	9590	83
437	20240906	131900	349417960	9580	9580	9580	9580	0
438	20240906	131800	349417960	9580	9590	9590	9580	137
439	20240906	131700	348105330	9600	9600	9600	9600	0
440	20240906	131600	348105330	9600	9600	9600	9600	0
441	20240906	131500	348105330	9600	9600	9600	9600	313
442	20240906	131400	345100530	9590	9590	9590	9590	0
443	20240906	131300	345100530	9590	9590	9590	9590	0
444	20240906	131200	345100530	9590	9590	9590	9590	0
445	20240906	131100	345100530	9590	9590	9590	9590	0
446	20240906	131000	345100530	9590	9590	9590	9590	1
447	20240906	130900	345090940	9590	9590	9590	9590	14
448	20240906	130800	344956680	9590	9590	9590	9590	94
449	20240906	130700	344055220	9590	9590	9590	9590	26
450	20240906	130600	343805880	9590	9590	9590	9590	0
451	20240906	130500	343805880	9590	9590	9590	9590	10
452	20240906	130400	343709980	9590	9590	9590	9590	100
453	20240906	130300	342750980	9590	9590	9590	9590	0
454	20240906	130200	342750980	9590	9590	9590	9590	0
455	20240906	130100	342750980	9590	9590	9590	9590	1
456	20240906	130000	342741390	9590	9590	9590	9590	77
457	20240906	125900	342002960	9590	9590	9590	9590	0
458	20240906	125800	342002960	9590	9590	9590	9590	0
459	20240906	125700	342002960	9590	9590	9590	9590	35
460	20240906	125600	341667310	9590	9590	9590	9590	13
461	20240906	125500	341542640	9590	9590	9590	9590	0
462	20240906	125400	341542640	9590	9590	9590	9590	0
463	20240906	125300	341542640	9590	9590	9590	9590	0
464	20240906	125200	341542640	9590	9600	9600	9590	120
465	20240906	125100	340391640	9600	9600	9600	9600	0
466	20240906	125000	340391640	9600	9600	9600	9600	2
467	20240906	124900	340372440	9600	9600	9600	9600	10
468	20240906	124800	340276440	9600	9600	9600	9600	1
469	20240906	124700	340266840	9590	9590	9590	9590	0
470	20240906	124600	340266840	9590	9590	9590	9590	0
471	20240906	124500	340266840	9590	9590	9590	9590	0
472	20240906	124400	340266840	9590	9590	9590	9590	0
473	20240906	124300	340266840	9590	9590	9590	9590	0
474	20240906	124200	340266840	9590	9590	9590	9590	0
475	20240906	124100	340266840	9590	9590	9590	9590	0
476	20240906	124000	340266840	9590	9590	9590	9590	1
477	20240906	123900	340257250	9590	9590	9590	9590	0
478	20240906	123800	340257250	9590	9590	9590	9590	77
479	20240906	123700	339518820	9600	9600	9600	9600	0
480	20240906	123600	339518820	9600	9600	9600	9600	0
481	20240906	123500	339518820	9600	9600	9600	9600	0
482	20240906	123400	339518820	9600	9600	9600	9600	2
483	20240906	123300	339499620	9590	9590	9590	9590	223
484	20240906	123200	337361050	9590	9590	9590	9590	5
485	20240906	123100	337313100	9590	9590	9590	9590	0
486	20240906	123000	337313100	9590	9590	9590	9590	1
487	20240906	122900	337303510	9590	9590	9590	9590	2
488	20240906	122800	337284330	9590	9590	9590	9590	10
489	20240906	122700	337188430	9590	9600	9600	9590	13
490	20240906	122600	337063750	9600	9600	9600	9600	14
491	20240906	122500	336929350	9590	9590	9590	9590	0
492	20240906	122400	336929350	9590	9590	9590	9590	1
493	20240906	122300	336919760	9580	9580	9580	9580	0
494	20240906	122200	336919760	9580	9580	9580	9580	0
495	20240906	122100	336919760	9580	9580	9580	9580	43
496	20240906	122000	336507820	9580	9580	9580	9580	0
497	20240906	121900	336507820	9580	9580	9580	9580	0
498	20240906	121800	336507820	9580	9580	9580	9580	0
499	20240906	121700	336507820	9580	9580	9580	9580	6
500	20240906	121600	336450340	9580	9580	9580	9580	0
501	20240906	121500	336450340	9580	9590	9590	9580	100
502	20240906	121400	335492180	9600	9600	9600	9600	3
503	20240906	121300	335463380	9600	9600	9600	9600	3
504	20240906	121200	335434580	9590	9590	9590	9590	0
505	20240906	121100	335434580	9590	9590	9590	9590	0
506	20240906	121000	335434580	9590	9590	9590	9590	0
507	20240906	120900	335434580	9590	9590	9590	9590	5
508	20240906	120800	335386630	9600	9600	9600	9600	8
509	20240906	120700	335309830	9570	9570	9570	9570	0
510	20240906	120600	335309830	9570	9570	9570	9570	0
511	20240906	120500	335309830	9570	9570	9570	9570	0
512	20240906	120400	335309830	9570	9600	9600	9570	36
513	20240906	120300	334964850	9600	9600	9600	9600	0
514	20240906	120200	334964850	9600	9600	9600	9600	0
515	20240906	120100	334964850	9600	9600	9600	9600	0
516	20240906	120000	334964850	9600	9600	9600	9600	5
517	20240906	115900	334916850	9570	9570	9570	9570	14
518	20240906	115800	334782870	9570	9570	9570	9570	204
519	20240906	115700	332830590	9570	9590	9590	9570	520
520	20240906	115600	327849750	9590	9600	9600	9590	104
521	20240906	115500	326851390	9600	9590	9600	9580	38
522	20240906	115400	326486910	9580	9590	9590	9580	9
523	20240906	115300	326400670	9590	9590	9590	9580	10
524	20240906	115200	326304810	9580	9580	9580	9580	4
525	20240906	115100	326266490	9580	9580	9580	9580	5
526	20240906	115000	326218590	9580	9580	9580	9580	50
527	20240906	114900	325739590	9570	9570	9570	9570	4
528	20240906	114800	325701310	9580	9580	9580	9580	7
529	20240906	114700	325634250	9590	9580	9590	9580	5
530	20240906	114600	325586340	9570	9570	9570	9570	5
531	20240906	114500	325538490	9570	9570	9570	9570	4
532	20240906	114400	325500210	9560	9550	9560	9550	1330
533	20240906	114300	312785450	9560	9550	9560	9550	106
534	20240906	114200	311772140	9560	9550	9560	9550	53
535	20240906	114100	311265500	9550	9550	9550	9550	5
536	20240906	114000	311217750	9550	9560	9560	9550	2357
537	20240906	113900	288696230	9560	9590	9590	9560	8107
538	20240906	113800	211047890	9590	9610	9620	9590	4342
539	20240906	113700	169384200	9610	9610	9610	9610	4
540	20240906	113600	169345760	9610	9610	9610	9610	4
541	20240906	113500	169307320	9610	9610	9610	9610	5
542	20240906	113400	169259270	9610	9610	9610	9610	4
543	20240906	113300	169220830	9610	9620	9620	9610	6
544	20240906	113200	169163160	9620	9620	9620	9620	54
545	20240906	113100	168643680	9620	9620	9620	9620	4
546	20240906	113000	168605200	9620	9620	9620	9620	12
547	20240906	112900	168489760	9620	9620	9620	9620	2
548	20240906	112800	168470520	9620	9620	9620	9620	4
549	20240906	112700	168432040	9640	9620	9640	9620	16
550	20240906	112600	168278100	9610	9610	9610	9610	95
551	20240906	112500	167365150	9610	9610	9610	9610	254
552	20240906	112400	164924210	9620	9620	9620	9610	49
553	20240906	112300	164452870	9620	9630	9630	9620	11
554	20240906	112200	164346990	9630	9630	9630	9630	4
555	20240906	112100	164308470	9620	9630	9630	9620	14
556	20240906	112000	164173690	9630	9630	9630	9630	0
557	20240906	111900	164173690	9630	9630	9630	9630	0
558	20240906	111800	164173690	9630	9630	9630	9630	0
559	20240906	111700	164173690	9630	9630	9630	9630	0
560	20240906	111600	164173690	9630	9630	9630	9630	6
561	20240906	111500	164115910	9620	9620	9620	9620	103
562	20240906	111400	163125050	9630	9630	9630	9630	0
563	20240906	111300	163125050	9630	9630	9630	9630	10
564	20240906	111200	163028750	9640	9640	9640	9640	0
565	20240906	111100	163028750	9640	9640	9640	9640	0
566	20240906	111000	163028750	9640	9640	9640	9640	0
567	20240906	110900	163028750	9640	9640	9640	9640	0
568	20240906	110800	163028750	9640	9640	9640	9640	0
569	20240906	110700	163028750	9640	9640	9640	9640	0
570	20240906	110600	163028750	9640	9640	9640	9640	4
571	20240906	110500	162990190	9640	9640	9640	9640	0
572	20240906	110400	162990190	9640	9640	9640	9640	0
573	20240906	110300	162990190	9640	9640	9640	9640	0
574	20240906	110200	162990190	9640	9640	9640	9640	1
575	20240906	110100	162980550	9640	9640	9640	9640	0
576	20240906	110000	162980550	9640	9630	9640	9630	2
577	20240906	105900	162961280	9640	9640	9640	9640	0
578	20240906	105800	162961280	9640	9630	9640	9630	2
579	20240906	105700	162942010	9630	9620	9640	9620	519
580	20240906	105600	157938900	9620	9630	9640	9620	95
581	20240906	105500	157024970	9650	9630	9650	9630	7
582	20240906	105400	156957510	9640	9640	9640	9640	0
583	20240906	105300	156957510	9640	9630	9640	9630	77
584	20240906	105200	156215240	9640	9630	9640	9630	21
585	20240906	105100	156013000	9620	9620	9620	9620	0
586	20240906	105000	156013000	9620	9620	9620	9620	10
587	20240906	104900	155916800	9620	9620	9620	9620	1
588	20240906	104800	155907180	9620	9620	9620	9620	9
589	20240906	104700	155820600	9620	9620	9620	9620	0
590	20240906	104600	155820600	9620	9620	9620	9620	16
591	20240906	104500	155666680	9620	9620	9620	9620	0
592	20240906	104400	155666680	9620	9620	9620	9620	0
593	20240906	104300	155666680	9620	9620	9620	9620	0
594	20240906	104200	155666680	9620	9620	9620	9620	50
595	20240906	104100	155185680	9620	9620	9620	9620	2
596	20240906	104000	155166440	9620	9610	9620	9610	2
597	20240906	103900	155147210	9610	9610	9610	9610	0
598	20240906	103800	155147210	9610	9610	9620	9610	14
599	20240906	103700	155012660	9610	9610	9630	9610	52
600	20240906	103600	154512440	9610	9610	9630	9610	3
601	20240906	103500	154483590	9620	9620	9620	9620	12
602	20240906	103400	154368150	9630	9630	9630	9610	7
603	20240906	103300	154300800	9610	9620	9630	9610	13
604	20240906	103200	154175740	9630	9630	9630	9630	0
605	20240906	103100	154175740	9630	9610	9630	9610	15
606	20240906	103000	154031450	9610	9620	9620	9610	173
607	20240906	102900	152367410	9620	9610	9630	9610	3
608	20240906	102800	152338550	9630	9600	9630	9600	23
609	20240906	102700	152117120	9620	9600	9620	9600	3
610	20240906	102600	152088280	9620	9590	9620	9590	268
611	20240906	102500	149514310	9570	9570	9570	9570	0
612	20240906	102400	149514310	9570	9590	9590	9570	260
613	20240906	102300	147024720	9590	9590	9590	9590	0
614	20240906	102200	147024720	9590	9590	9590	9590	0
615	20240906	102100	147024720	9590	9590	9590	9590	0
616	20240906	102000	147024720	9590	9590	9590	9590	20
617	20240906	101900	146832920	9590	9590	9600	9590	215
618	20240906	101800	144769030	9570	9570	9570	9570	0
619	20240906	101700	144769030	9570	9570	9570	9570	0
620	20240906	101600	144769030	9570	9570	9570	9570	360
621	20240906	101500	141323830	9570	9570	9570	9570	0
622	20240906	101400	141323830	9570	9580	9580	9570	52
623	20240906	101300	140826170	9580	9570	9580	9570	2
624	20240906	101200	140807020	9570	9570	9570	9570	0
625	20240906	101100	140807020	9570	9570	9570	9570	0
626	20240906	101000	140807020	9570	9570	9570	9570	74
627	20240906	100900	140098840	9570	9570	9570	9570	481
628	20240906	100800	135495670	9570	9580	9580	9570	1037
629	20240906	100700	125571280	9570	9580	9580	9570	1156
630	20240906	100600	114496900	9600	9590	9600	9590	11
631	20240906	100500	114391360	9580	9580	9580	9580	0
632	20240906	100400	114391360	9580	9600	9600	9580	704
633	20240906	100300	107643380	9600	9600	9600	9600	1
634	20240906	100200	107633780	9600	9600	9600	9600	0
635	20240906	100100	107633780	9600	9600	9600	9600	0
636	20240906	100000	107633780	9600	9600	9600	9600	0
637	20240906	095900	107633780	9600	9600	9600	9600	0
638	20240906	095800	107633780	9600	9600	9600	9600	0
639	20240906	095700	107633780	9600	9580	9600	9580	750
640	20240906	095600	100444400	9580	9580	9580	9580	0
641	20240906	095500	100444400	9580	9590	9590	9580	909
642	20240906	095400	91731140	9610	9610	9610	9610	10
643	20240906	095300	91635040	9580	9580	9580	9580	0
644	20240906	095200	91635040	9580	9580	9580	9580	0
645	20240906	095100	91635040	9580	9590	9590	9580	524
646	20240906	095000	86614110	9590	9590	9590	9590	100
647	20240906	094900	85655110	9590	9590	9590	9590	22
648	20240906	094800	85444130	9600	9610	9620	9600	117
649	20240906	094700	84320900	9600	9600	9600	9600	5
650	20240906	094600	84272900	9620	9620	9620	9620	0
651	20240906	094500	84272900	9620	9620	9620	9620	0
652	20240906	094400	84272900	9620	9600	9620	9580	591
653	20240906	094300	78604980	9600	9600	9600	9600	71
654	20240906	094200	77923380	9600	9600	9600	9600	14
655	20240906	094100	77788980	9600	9600	9600	9600	4
656	20240906	094000	77750580	9600	9600	9600	9600	0
657	20240906	093900	77750580	9600	9610	9610	9600	2
658	20240906	093800	77731370	9610	9600	9610	9600	2
659	20240906	093700	77712160	9590	9630	9630	9590	1023
660	20240906	093600	67894010	9630	9630	9630	9600	703
661	20240906	093500	61141810	9600	9600	9600	9600	19
662	20240906	093400	60959410	9630	9610	9630	9610	5
663	20240906	093300	60911340	9630	9630	9630	9600	18
664	20240906	093200	60738480	9630	9630	9630	9630	0
665	20240906	093100	60738480	9630	9630	9630	9600	313
666	20240906	093000	57733140	9630	9630	9630	9630	5
667	20240906	092900	57684990	9610	9630	9630	9610	124
668	20240906	092800	56493130	9630	9610	9630	9600	809
669	20240906	092700	48720580	9620	9640	9640	9620	227
670	20240906	092600	46536690	9660	9640	9660	9640	11
671	20240906	092500	46430630	9630	9630	9630	9630	0
672	20240906	092400	46430630	9630	9650	9650	9630	538
673	20240906	092300	41246770	9670	9670	9670	9670	1
674	20240906	092200	41237100	9660	9660	9670	9660	203
675	20240906	092100	39274390	9650	9660	9660	9650	11
676	20240906	092000	39168140	9660	9660	9660	9660	1
677	20240906	091900	39158480	9670	9670	9670	9670	1
678	20240906	091800	39148810	9650	9650	9650	9650	152
679	20240906	091700	37682010	9660	9660	9660	9660	0
680	20240906	091600	37682010	9660	9660	9670	9660	405
681	20240906	091500	33769700	9660	9660	9660	9650	58
682	20240906	091400	33209440	9650	9660	9660	9650	672
683	20240906	091300	26723420	9660	9660	9660	9660	0
684	20240906	091200	26723420	9660	9660	9660	9660	0
685	20240906	091100	26723420	9660	9660	9660	9660	0
686	20240906	091000	26723420	9660	9660	9660	9660	0
687	20240906	090900	26723420	9660	9660	9660	9660	1
688	20240906	090800	26713760	9670	9670	9670	9670	0
689	20240906	090700	26713760	9670	9670	9670	9670	0
690	20240906	090600	26713760	9670	9670	9670	9650	2058
691	20240906	090500	6813140	9660	9650	9660	9640	470
692	20240906	090400	2278220	9650	9650	9650	9650	0
693	20240906	090300	2278220	9650	9650	9650	9650	103
694	20240906	090200	1284270	9660	9660	9660	9660	39
695	20240906	090100	907530	9660	9660	9660	9660	0
696	20240906	090000	907530	9660	9660	9660	9650	94