KissMeData/067080/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194100	926337740	9600	9600	9600	9600	4215
3	20240906	194000	926337740	9600	9600	9600	9600	0
4	20240906	193900	926337740	9600	9600	9600	9600	0
5	20240906	193800	926337740	9600	9600	9600	9600	0
6	20240906	193700	926337740	9600	9600	9600	9600	0
7	20240906	193600	926337740	9600	9600	9600	9600	0
8	20240906	193500	926337740	9600	9600	9600	9600	0
9	20240906	193400	926337740	9600	9600	9600	9600	0
10	20240906	193300	926337740	9600	9600	9600	9600	0
11	20240906	193200	926337740	9600	9600	9600	9600	0
12	20240906	193100	926337740	9600	9600	9600	9600	0
13	20240906	193000	926337740	9600	9600	9600	9600	0
14	20240906	192900	926337740	9600	9600	9600	9600	0
15	20240906	192800	926337740	9600	9600	9600	9600	0
16	20240906	192700	926337740	9600	9600	9600	9600	0
17	20240906	192600	926337740	9600	9600	9600	9600	0
18	20240906	192500	926337740	9600	9600	9600	9600	0
19	20240906	192400	926337740	9600	9600	9600	9600	0
20	20240906	192300	926337740	9600	9600	9600	9600	0
21	20240906	192200	926337740	9600	9600	9600	9600	0
22	20240906	192100	926337740	9600	9600	9600	9600	0
23	20240906	192000	926337740	9600	9600	9600	9600	0
24	20240906	191900	926337740	9600	9600	9600	9600	0
25	20240906	191800	926337740	9600	9600	9600	9600	0
26	20240906	191700	926337740	9600	9600	9600	9600	0
27	20240906	191600	926337740	9600	9600	9600	9600	0
28	20240906	191500	926337740	9600	9600	9600	9600	0
29	20240906	191400	926337740	9600	9600	9600	9600	0
30	20240906	191300	926337740	9600	9600	9600	9600	0
31	20240906	191200	926337740	9600	9600	9600	9600	0
32	20240906	191100	926337740	9600	9600	9600	9600	4215
33	20240906	191000	926337740	9600	9600	9600	9600	0
34	20240906	190900	926337740	9600	9600	9600	9600	0
35	20240906	190800	926337740	9600	9600	9600	9600	0
36	20240906	190700	926337740	9600	9600	9600	9600	0
37	20240906	190600	926337740	9600	9600	9600	9600	0
38	20240906	190500	926337740	9600	9600	9600	9600	0
39	20240906	190400	926337740	9600	9600	9600	9600	0
40	20240906	190300	926337740	9600	9600	9600	9600	0
41	20240906	190200	926337740	9600	9600	9600	9600	0
42	20240906	190100	926337740	9600	9600	9600	9600	0
43	20240906	190000	926337740	9600	9600	9600	9600	0
44	20240906	185900	926337740	9600	9600	9600	9600	0
45	20240906	185800	926337740	9600	9600	9600	9600	0
46	20240906	185700	926337740	9600	9600	9600	9600	0
47	20240906	185600	926337740	9600	9600	9600	9600	0
48	20240906	185500	926337740	9600	9600	9600	9600	0
49	20240906	185400	926337740	9600	9600	9600	9600	0
50	20240906	185300	926337740	9600	9600	9600	9600	0
51	20240906	185200	926337740	9600	9600	9600	9600	0
52	20240906	185100	926337740	9600	9600	9600	9600	0
53	20240906	185000	926337740	9600	9600	9600	9600	0
54	20240906	184900	926337740	9600	9600	9600	9600	0
55	20240906	184800	926337740	9600	9600	9600	9600	0
56	20240906	184700	926337740	9600	9600	9600	9600	0
57	20240906	184600	926337740	9600	9600	9600	9600	0
58	20240906	184500	926337740	9600	9600	9600	9600	0
59	20240906	184400	926337740	9600	9600	9600	9600	0
60	20240906	184300	926337740	9600	9600	9600	9600	0
61	20240906	184200	926337740	9600	9600	9600	9600	0
62	20240906	184100	926337740	9600	9600	9600	9600	4215
63	20240906	184000	926337740	9600	9600	9600	9600	0
64	20240906	183900	926337740	9600	9600	9600	9600	0
65	20240906	183800	926337740	9600	9600	9600	9600	0
66	20240906	183700	926337740	9600	9600	9600	9600	0
67	20240906	183600	926337740	9600	9600	9600	9600	0
68	20240906	183500	926337740	9600	9600	9600	9600	0
69	20240906	183400	926337740	9600	9600	9600	9600	0
70	20240906	183300	926337740	9600	9600	9600	9600	0
71	20240906	183200	926337740	9600	9600	9600	9600	0
72	20240906	183100	926337740	9600	9600	9600	9600	0
73	20240906	183000	926337740	9600	9600	9600	9600	0
74	20240906	182900	926337740	9600	9600	9600	9600	0
75	20240906	182800	926337740	9600	9600	9600	9600	0
76	20240906	182700	926337740	9600	9600	9600	9600	0
77	20240906	182600	926337740	9600	9600	9600	9600	0
78	20240906	182500	926337740	9600	9600	9600	9600	0
79	20240906	182400	926337740	9600	9600	9600	9600	0
80	20240906	182300	926337740	9600	9600	9600	9600	0
81	20240906	182200	926337740	9600	9600	9600	9600	0
82	20240906	182100	926337740	9600	9600	9600	9600	0
83	20240906	182000	926337740	9600	9600	9600	9600	0
84	20240906	181900	926337740	9600	9600	9600	9600	0
85	20240906	181800	926337740	9600	9600	9600	9600	0
86	20240906	181700	926337740	9600	9600	9600	9600	0
87	20240906	181600	926337740	9600	9600	9600	9600	0
88	20240906	181500	926337740	9600	9600	9600	9600	0
89	20240906	181400	926337740	9600	9600	9600	9600	0
90	20240906	181300	926337740	9600	9600	9600	9600	0
91	20240906	181200	926337740	9600	9600	9600	9600	0
92	20240906	181100	926337740	9600	9600	9600	9600	4215
93	20240906	181000	926337740	9600	9600	9600	9600	0
94	20240906	180900	926337740	9600	9600	9600	9600	0
95	20240906	180800	926337740	9600	9600	9600	9600	0
96	20240906	180700	926337740	9600	9600	9600	9600	0
97	20240906	180600	926337740	9600	9600	9600	9600	0
98	20240906	180500	926337740	9600	9600	9600	9600	0
99	20240906	180400	926337740	9600	9600	9600	9600	0
100	20240906	180300	926337740	9600	9600	9600	9600	0
101	20240906	180200	926337740	9600	9600	9600	9600	0
102	20240906	180100	926337740	9600	9600	9600	9600	0
103	20240906	180000	926337740	9600	9600	9600	9600	0
104	20240906	175900	926337740	9600	9600	9600	9600	0
105	20240906	175800	926337740	9600	9600	9600	9600	0
106	20240906	175700	926337740	9600	9600	9600	9600	0
107	20240906	175600	926337740	9600	9600	9600	9600	0
108	20240906	175500	926337740	9600	9600	9600	9600	0
109	20240906	175400	926337740	9600	9600	9600	9600	0
110	20240906	175300	926337740	9600	9600	9600	9600	0
111	20240906	175200	926337740	9600	9600	9600	9600	0
112	20240906	175100	926337740	9600	9600	9600	9600	0
113	20240906	175000	926337740	9600	9600	9600	9600	0
114	20240906	174900	926337740	9600	9600	9600	9600	0
115	20240906	174800	926337740	9600	9600	9600	9600	0
116	20240906	174700	926337740	9600	9600	9600	9600	0
117	20240906	174600	926337740	9600	9600	9600	9600	0
118	20240906	174500	926337740	9600	9600	9600	9600	0
119	20240906	174400	926337740	9600	9600	9600	9600	0
120	20240906	174300	926337740	9600	9600	9600	9600	0
121	20240906	174200	926337740	9600	9600	9600	9600	0
122	20240906	174100	926337740	9600	9600	9600	9600	4215
123	20240906	174000	926337740	9600	9600	9600	9600	0
124	20240906	173900	926337740	9600	9600	9600	9600	0
125	20240906	173800	926337740	9600	9600	9600	9600	0
126	20240906	173700	926337740	9600	9600	9600	9600	0
127	20240906	173600	926337740	9600	9600	9600	9600	0
128	20240906	173500	926337740	9600	9600	9600	9600	0
129	20240906	173400	926337740	9600	9600	9600	9600	0
130	20240906	173300	926337740	9600	9600	9600	9600	0
131	20240906	173200	926337740	9600	9600	9600	9600	0
132	20240906	173100	926337740	9600	9600	9600	9600	0
133	20240906	173000	926337740	9600	9600	9600	9600	0
134	20240906	172900	926337740	9600	9600	9600	9600	0
135	20240906	172800	926337740	9600	9600	9600	9600	0
136	20240906	172700	926337740	9600	9600	9600	9600	0
137	20240906	172600	926337740	9600	9600	9600	9600	0
138	20240906	172500	926337740	9600	9600	9600	9600	0
139	20240906	172400	926337740	9600	9600	9600	9600	0
140	20240906	172300	926337740	9600	9600	9600	9600	0
141	20240906	172200	926337740	9600	9600	9600	9600	0
142	20240906	172100	926337740	9600	9600	9600	9600	0
143	20240906	172000	926337740	9600	9600	9600	9600	0
144	20240906	171900	926337740	9600	9600	9600	9600	0
145	20240906	171800	926337740	9600	9600	9600	9600	0
146	20240906	171700	926337740	9600	9600	9600	9600	0
147	20240906	171600	926337740	9600	9600	9600	9600	0
148	20240906	171500	926337740	9600	9600	9600	9600	0
149	20240906	171400	926337740	9600	9600	9600	9600	0
150	20240906	171300	926337740	9600	9600	9600	9600	0
151	20240906	171200	926337740	9600	9600	9600	9600	0
152	20240906	171100	926337740	9600	9600	9600	9600	4215
153	20240906	171000	926337740	9600	9600	9600	9600	0
154	20240906	170900	926337740	9600	9600	9600	9600	0
155	20240906	170800	926337740	9600	9600	9600	9600	0
156	20240906	170700	926337740	9600	9600	9600	9600	0
157	20240906	170600	926337740	9600	9600	9600	9600	0
158	20240906	170500	926337740	9600	9600	9600	9600	0
159	20240906	170400	926337740	9600	9600	9600	9600	0
160	20240906	170300	926337740	9600	9600	9600	9600	0
161	20240906	170200	926337740	9600	9600	9600	9600	0
162	20240906	170100	926337740	9600	9600	9600	9600	0
163	20240906	170000	926337740	9600	9600	9600	9600	0
164	20240906	165900	926337740	9600	9600	9600	9600	0
165	20240906	165800	926337740	9600	9600	9600	9600	0
166	20240906	165700	926337740	9600	9600	9600	9600	0
167	20240906	165600	926337740	9600	9600	9600	9600	0
168	20240906	165500	926337740	9600	9600	9600	9600	0
169	20240906	165400	926337740	9600	9600	9600	9600	0
170	20240906	165300	926337740	9600	9600	9600	9600	0
171	20240906	165200	926337740	9600	9600	9600	9600	0
172	20240906	165100	926337740	9600	9600	9600	9600	0
173	20240906	165000	926337740	9600	9600	9600	9600	0
174	20240906	164900	926337740	9600	9600	9600	9600	0
175	20240906	164800	926337740	9600	9600	9600	9600	0
176	20240906	164700	926337740	9600	9600	9600	9600	0
177	20240906	164600	926337740	9600	9600	9600	9600	0
178	20240906	164500	926337740	9600	9600	9600	9600	0
179	20240906	164400	926337740	9600	9600	9600	9600	0
180	20240906	164300	926337740	9600	9600	9600	9600	0
181	20240906	164200	926337740	9600	9600	9600	9600	0
182	20240906	164100	926337740	9600	9600	9600	9600	4215
183	20240906	164000	926337740	9600	9600	9600	9600	0
184	20240906	163900	926337740	9600	9600	9600	9600	0
185	20240906	163800	926337740	9600	9600	9600	9600	0
186	20240906	163700	926337740	9600	9600	9600	9600	0
187	20240906	163600	926337740	9600	9600	9600	9600	0
188	20240906	163500	926337740	9600	9600	9600	9600	0
189	20240906	163400	926337740	9600	9600	9600	9600	0
190	20240906	163300	926337740	9600	9600	9600	9600	0
191	20240906	163200	926337740	9600	9600	9600	9600	0
192	20240906	163100	926337740	9600	9600	9600	9600	0
193	20240906	163000	926337740	9600	9600	9600	9600	0
194	20240906	162900	926337740	9600	9600	9600	9600	0
195	20240906	162800	926337740	9600	9600	9600	9600	0
196	20240906	162700	926337740	9600	9600	9600	9600	0
197	20240906	162600	926337740	9600	9600	9600	9600	0
198	20240906	162500	926337740	9600	9600	9600	9600	0
199	20240906	162400	926337740	9600	9600	9600	9600	0
200	20240906	162300	926337740	9600	9600	9600	9600	0
201	20240906	162200	926337740	9600	9600	9600	9600	0
202	20240906	162100	926337740	9600	9600	9600	9600	0
203	20240906	162000	926337740	9600	9600	9600	9600	0
204	20240906	161900	926337740	9600	9600	9600	9600	0
205	20240906	161800	926337740	9600	9600	9600	9600	0
206	20240906	161700	926337740	9600	9600	9600	9600	0
207	20240906	161600	926337740	9600	9600	9600	9600	0
208	20240906	161500	926337740	9600	9600	9600	9600	0
209	20240906	161400	926337740	9600	9600	9600	9600	0
210	20240906	161300	926337740	9600	9600	9600	9600	0
211	20240906	161200	926337740	9600	9600	9600	9600	0
212	20240906	161100	926337740	9600	9600	9600	9600	4215
213	20240906	161000	926337740	9600	9600	9600	9600	0
214	20240906	160900	926337740	9600	9600	9600	9600	0
215	20240906	160800	926337740	9600	9600	9600	9600	0
216	20240906	160700	926337740	9600	9600	9600	9600	0
217	20240906	160600	926337740	9600	9600	9600	9600	0
218	20240906	160500	926337740	9600	9600	9600	9600	0
219	20240906	160400	926337740	9600	9600	9600	9600	0
220	20240906	160300	926337740	9600	9600	9600	9600	0
221	20240906	160200	926337740	9600	9600	9600	9600	0
222	20240906	160100	926337740	9600	9600	9600	9600	0
223	20240906	160000	926337740	9600	9600	9600	9600	0
224	20240906	155900	926337740	9600	9600	9600	9600	0
225	20240906	155800	926337740	9600	9600	9600	9600	0
226	20240906	155700	926337740	9600	9600	9600	9600	0
227	20240906	155600	926337740	9600	9600	9600	9600	0
228	20240906	155500	926337740	9600	9600	9600	9600	0
229	20240906	155400	926337740	9600	9600	9600	9600	0
230	20240906	155300	926337740	9600	9600	9600	9600	0
231	20240906	155200	926337740	9600	9600	9600	9600	0
232	20240906	155100	926337740	9600	9600	9600	9600	0
233	20240906	155000	926337740	9600	9600	9600	9600	0
234	20240906	154900	926337740	9600	9600	9600	9600	0
235	20240906	154800	926337740	9600	9600	9600	9600	0
236	20240906	154700	926337740	9600	9600	9600	9600	0
237	20240906	154600	926337740	9600	9600	9600	9600	0
238	20240906	154500	926337740	9600	9600	9600	9600	0
239	20240906	154400	926337740	9600	9600	9600	9600	0
240	20240906	154300	926337740	9600	9600	9600	9600	0
241	20240906	154200	926337740	9600	9600	9600	9600	0
242	20240906	154100	926337740	9600	9600	9600	9600	4215
243	20240906	154000	926337740	9600	9600	9600	9600	0
244	20240906	153900	926337740	9600	9600	9600	9600	0
245	20240906	153800	926337740	9600	9600	9600	9600	0
246	20240906	153700	926337740	9600	9600	9600	9600	0
247	20240906	153600	926337740	9600	9600	9600	9600	0
248	20240906	153500	926337740	9600	9600	9600	9600	0
249	20240906	153400	926337740	9600	9600	9600	9600	0
250	20240906	153300	926337740	9600	9600	9600	9600	0
251	20240906	153200	926337740	9600	9600	9600	9600	0
252	20240906	153100	926337740	9600	9600	9600	9600	0
253	20240906	153000	926337740	9600	9600	9600	9600	4215
254	20240906	152900	885873740	9620	9620	9620	9620	0
255	20240906	152800	885873740	9620	9620	9620	9620	0
256	20240906	152700	885873740	9620	9620	9620	9620	0
257	20240906	152600	885873740	9620	9620	9620	9620	0
258	20240906	152500	885873740	9620	9620	9620	9620	0
259	20240906	152400	885873740	9620	9620	9620	9620	0
260	20240906	152300	885873740	9620	9620	9620	9620	0
261	20240906	152200	885873740	9620	9620	9620	9620	0
262	20240906	152100	885873740	9620	9620	9620	9620	0
263	20240906	152000	885873740	9620	9620	9620	9620	0
264	20240906	151900	885873740	9620	9610	9620	9610	93
265	20240906	151800	884979340	9610	9610	9610	9610	9
266	20240906	151700	884892850	9610	9620	9630	9610	1034
267	20240906	151600	874945870	9620	9630	9630	9620	171
268	20240906	151500	873299150	9620	9600	9620	9600	154
269	20240906	151400	871818070	9600	9600	9600	9600	153
270	20240906	151300	870349270	9600	9600	9610	9600	135
271	20240906	151200	869052680	9600	9600	9600	9600	85
272	20240906	151100	868236680	9600	9600	9600	9600	79
273	20240906	151000	867478280	9600	9600	9600	9600	0
274	20240906	150900	867478280	9600	9600	9600	9600	50
275	20240906	150800	866998280	9610	9600	9610	9590	77
276	20240906	150700	866258870	9600	9610	9610	9590	992
277	20240906	150600	856737480	9600	9600	9620	9600	26
278	20240906	150500	856487860	9600	9610	9620	9600	1720
279	20240906	150400	839958560	9600	9600	9620	9600	143
280	20240906	150300	838583050	9600	9610	9610	9600	55
281	20240906	150200	838054530	9600	9600	9600	9600	0
282	20240906	150100	838054530	9600	9610	9610	9600	37
283	20240906	150000	837698970	9600	9600	9600	9600	50
284	20240906	145900	837218970	9600	9600	9610	9600	148
285	20240906	145800	835797730	9600	9600	9600	9600	0
286	20240906	145700	835797730	9600	9600	9600	9600	0
287	20240906	145600	835797730	9600	9600	9600	9600	0
288	20240906	145500	835797730	9600	9600	9610	9600	93
289	20240906	145400	834904490	9600	9600	9600	9600	0
290	20240906	145300	834904490	9600	9600	9600	9600	22
291	20240906	145200	834693290	9600	9610	9610	9600	195
292	20240906	145100	832819350	9610	9610	9610	9610	24
293	20240906	145000	832588710	9610	9610	9610	9610	0
294	20240906	144900	832588710	9610	9610	9620	9610	211
295	20240906	144800	830560650	9610	9610	9620	9610	19
296	20240906	144700	830378040	9610	9610	9610	9610	78
297	20240906	144600	829628460	9580	9580	9580	9580	0
298	20240906	144500	829628460	9580	9600	9600	9580	85
299	20240906	144400	828812500	9580	9580	9600	9580	80
300	20240906	144300	828046050	9580	9590	9600	9580	173
301	20240906	144200	826388110	9580	9590	9590	9580	2605
302	20240906	144100	801415750	9590	9590	9590	9590	0
303	20240906	144000	801415750	9590	9590	9590	9590	0
304	20240906	143900	801415750	9590	9590	9610	9590	100
305	20240906	143800	800455560	9590	9590	9590	9590	0
306	20240906	143700	800455560	9590	9600	9600	9590	4
307	20240906	143600	800417180	9590	9590	9590	9590	438
308	20240906	143500	796216760	9590	9590	9590	9590	24
309	20240906	143400	795986600	9590	9610	9610	9590	2196
310	20240906	143300	774902050	9610	9610	9610	9610	17
311	20240906	143200	774738680	9610	9600	9610	9600	70
312	20240906	143100	774066130	9600	9610	9610	9600	24
313	20240906	143000	773835500	9600	9600	9620	9600	269
314	20240906	142900	771252520	9590	9590	9590	9590	0
315	20240906	142800	771252520	9590	9630	9630	9590	2884
316	20240906	142700	743557050	9610	9610	9610	9610	0
317	20240906	142600	743557050	9610	9610	9610	9610	0
318	20240906	142500	743557050	9610	9610	9610	9610	0
319	20240906	142400	743557050	9610	9610	9610	9610	0
320	20240906	142300	743557050	9610	9610	9610	9610	51
321	20240906	142200	743066940	9610	9620	9620	9610	349
322	20240906	142100	739709580	9620	9620	9620	9620	20
323	20240906	142000	739517180	9620	9630	9630	9620	22
324	20240906	141900	739305340	9620	9620	9620	9620	0
325	20240906	141800	739305340	9620	9620	9630	9620	63
326	20240906	141700	738699080	9610	9610	9610	9610	0
327	20240906	141600	738699080	9610	9610	9610	9610	0
328	20240906	141500	738699080	9610	9610	9610	9610	1
329	20240906	141400	738689470	9610	9610	9610	9610	0
330	20240906	141300	738689470	9610	9610	9610	9610	0
331	20240906	141200	738689470	9610	9630	9630	9610	509
332	20240906	141100	733787980	9610	9610	9610	9610	8
333	20240906	141000	733711100	9610	9620	9620	9610	1117
334	20240906	140900	722965760	9620	9650	9650	9620	4713
335	20240906	140800	677515790	9650	9650	9650	9650	0
336	20240906	140700	677515790	9650	9650	9650	9650	486
337	20240906	140600	672825890	9650	9650	9650	9650	0
338	20240906	140500	672825890	9650	9660	9660	9650	55
339	20240906	140400	672294610	9650	9650	9650	9650	0
340	20240906	140300	672294610	9650	9680	9680	9650	245
341	20240906	140200	669923190	9650	9650	9650	9650	9
342	20240906	140100	669836340	9650	9620	9670	9620	781
343	20240906	140000	662293330	9620	9640	9640	9620	63
344	20240906	135900	661686110	9620	9620	9620	9620	2
345	20240906	135800	661666870	9620	9620	9620	9620	14
346	20240906	135700	661532190	9620	9620	9620	9620	0
347	20240906	135600	661532190	9620	9620	9620	9620	0
348	20240906	135500	661532190	9620	9620	9620	9620	6
349	20240906	135400	661474470	9620	9620	9620	9620	0
350	20240906	135300	661474470	9620	9620	9620	9620	4
351	20240906	135200	661435990	9620	9620	9660	9620	307
352	20240906	135100	658472380	9610	9610	9610	9610	0
353	20240906	135000	658472380	9610	9610	9610	9610	0
354	20240906	134900	658472380	9610	9610	9610	9610	0
355	20240906	134800	658472380	9610	9610	9610	9610	0
356	20240906	134700	658472380	9610	9610	9610	9610	0
357	20240906	134600	658472380	9610	9630	9630	9610	8
358	20240906	134500	658395380	9600	9610	9610	9600	103
359	20240906	134400	657405590	9610	9610	9610	9610	0
360	20240906	134300	657405590	9610	9630	9630	9610	62
361	20240906	134200	656808590	9600	9600	9600	9600	7
362	20240906	134100	656741390	9600	9600	9600	9600	0
363	20240906	134000	656741390	9600	9600	9600	9600	0
364	20240906	133900	656741390	9600	9600	9600	9600	0
365	20240906	133800	656741390	9600	9610	9610	9600	342
366	20240906	133700	653455200	9610	9610	9610	9610	0
367	20240906	133600	653455200	9610	9610	9610	9610	11
368	20240906	133500	653349490	9610	9610	9610	9610	5
369	20240906	133400	653301440	9610	9610	9610	9610	0
370	20240906	133300	653301440	9610	9610	9610	9610	0
371	20240906	133200	653301440	9610	9610	9610	9610	32
372	20240906	133100	652993920	9610	9610	9610	9610	6
373	20240906	133000	652936260	9610	9610	9610	9610	661
374	20240906	132900	646584050	9610	9620	9620	9610	1916
375	20240906	132800	628152170	9620	9620	9620	9620	0
376	20240906	132700	628152170	9620	9620	9620	9620	0
377	20240906	132600	628152170	9620	9620	9620	9620	0
378	20240906	132500	628152170	9620	9620	9620	9620	0
379	20240906	132400	628152170	9620	9660	9680	9620	349
380	20240906	132300	624777810	9620	9620	9620	9620	0
381	20240906	132200	624777810	9620	9650	9650	9620	99
382	20240906	132100	623823120	9610	9610	9610	9610	0
383	20240906	132000	623823120	9610	9610	9610	9610	0
384	20240906	131900	623823120	9610	9610	9610	9610	0
385	20240906	131800	623823120	9610	9610	9610	9610	3
386	20240906	131700	623794290	9640	9630	9640	9630	49
387	20240906	131600	623322030	9610	9610	9610	9610	0
388	20240906	131500	623322030	9610	9610	9620	9610	99
389	20240906	131400	622369680	9610	9610	9610	9610	4
390	20240906	131300	622331240	9610	9610	9620	9610	283
391	20240906	131200	619609440	9600	9610	9610	9600	3
392	20240906	131100	619580630	9590	9600	9600	9590	26
393	20240906	131000	619331060	9590	9590	9600	9590	991
394	20240906	130900	609823040	9590	9600	9600	9590	632
395	20240906	130800	603756120	9590	9590	9590	9590	104
396	20240906	130700	602758760	9590	9600	9600	9590	122
397	20240906	130600	601587580	9600	9600	9600	9600	0
398	20240906	130500	601587580	9600	9600	9620	9600	137
399	20240906	130400	600272040	9600	9600	9600	9600	2
400	20240906	130300	600252840	9600	9600	9600	9590	530
401	20240906	130200	595164870	9600	9600	9600	9600	3
402	20240906	130100	595136070	9600	9600	9600	9600	2
403	20240906	130000	595116870	9600	9600	9600	9600	40
404	20240906	125900	594732870	9600	9600	9650	9600	504
405	20240906	125800	589869470	9660	9610	9660	9600	632
406	20240906	125700	583795690	9610	9620	9620	9610	4
407	20240906	125600	583757230	9610	9610	9610	9610	0
408	20240906	125500	583757230	9610	9620	9620	9610	24
409	20240906	125400	583526480	9610	9650	9650	9610	34
410	20240906	125300	583198620	9610	9650	9650	9610	216
411	20240906	125200	581114760	9600	9640	9640	9600	36
412	20240906	125100	580767920	9600	9600	9600	9600	0
413	20240906	125000	580767920	9600	9610	9610	9600	3
414	20240906	124900	580739100	9600	9600	9600	9600	0
415	20240906	124800	580739100	9600	9600	9600	9600	0
416	20240906	124700	580739100	9600	9630	9630	9600	71
417	20240906	124600	580055400	9600	9640	9640	9600	52
418	20240906	124500	579554200	9600	9600	9600	9600	0
419	20240906	124400	579554200	9600	9610	9610	9600	4
420	20240906	124300	579515780	9600	9630	9630	9600	31
421	20240906	124200	579217280	9600	9600	9600	9600	0
422	20240906	124100	579217280	9600	9630	9630	9600	52
423	20240906	124000	578716580	9600	9600	9620	9600	32
424	20240906	123900	578409080	9620	9620	9620	9600	10
425	20240906	123800	578312960	9600	9630	9630	9600	46
426	20240906	123700	577870470	9600	9620	9620	9600	22
427	20240906	123600	577658910	9600	9620	9620	9600	21
428	20240906	123500	577456970	9600	9610	9610	9600	5
429	20240906	123400	577408960	9600	9600	9600	9600	0
430	20240906	123300	577408960	9600	9600	9600	9600	5
431	20240906	123200	577360960	9620	9600	9620	9600	43
432	20240906	123100	576947520	9600	9600	9620	9600	361
433	20240906	123000	573480890	9600	9600	9600	9600	0
434	20240906	122900	573480890	9600	9600	9600	9600	0
435	20240906	122800	573480890	9600	9620	9630	9600	59
436	20240906	122700	572913350	9600	9610	9610	9600	95
437	20240906	122600	572000510	9600	9600	9600	9600	0
438	20240906	122500	572000510	9600	9600	9600	9600	19
439	20240906	122400	571818110	9600	9600	9600	9600	14
440	20240906	122300	571683710	9600	9600	9600	9600	0
441	20240906	122200	571683710	9600	9590	9620	9590	103
442	20240906	122100	570694050	9590	9600	9600	9590	272
443	20240906	122000	568082880	9600	9600	9600	9600	0
444	20240906	121900	568082880	9600	9600	9610	9590	23
445	20240906	121800	567862080	9600	9600	9600	9600	237
446	20240906	121700	565586880	9600	9600	9600	9590	14
447	20240906	121600	565452500	9590	9590	9590	9590	453
448	20240906	121500	561108230	9590	9590	9590	9590	3
449	20240906	121400	561079460	9590	9590	9590	9590	0
450	20240906	121300	561079460	9590	9590	9590	9590	0
451	20240906	121200	561079460	9590	9590	9590	9590	39
452	20240906	121100	560705450	9590	9600	9600	9590	7
453	20240906	121000	560638260	9590	9590	9590	9590	0
454	20240906	120900	560638260	9590	9590	9590	9590	4
455	20240906	120800	560599900	9590	9600	9600	9590	14
456	20240906	120700	560465530	9590	9600	9600	9590	5
457	20240906	120600	560417570	9590	9610	9620	9590	29
458	20240906	120500	560139100	9590	9600	9600	9590	56
459	20240906	120400	559601530	9580	9590	9590	9580	198
460	20240906	120300	557702790	9580	9580	9580	9580	0
461	20240906	120200	557702790	9580	9580	9580	9580	0
462	20240906	120100	557702790	9580	9580	9580	9580	5
463	20240906	120000	557654890	9580	9580	9580	9580	0
464	20240906	115900	557654890	9580	9580	9580	9580	150
465	20240906	115800	556217890	9580	9580	9580	9580	4
466	20240906	115700	556179570	9580	9590	9590	9580	11
467	20240906	115600	556074110	9580	9600	9600	9580	1444
468	20240906	115500	542226540	9600	9600	9600	9600	4
469	20240906	115400	542188140	9600	9600	9600	9600	205
470	20240906	115300	540220140	9600	9610	9610	9600	422
471	20240906	115200	536164760	9610	9610	9610	9610	0
472	20240906	115100	536164760	9610	9610	9610	9610	11
473	20240906	115000	536059050	9610	9610	9610	9610	4
474	20240906	114900	536020610	9610	9610	9610	9610	5
475	20240906	114800	535972560	9610	9610	9610	9610	41
476	20240906	114700	535578550	9610	9610	9610	9610	0
477	20240906	114600	535578550	9610	9610	9610	9610	3
478	20240906	114500	535549720	9610	9610	9610	9610	41
479	20240906	114400	535155710	9610	9610	9610	9610	15
480	20240906	114300	535011560	9610	9610	9610	9610	7
481	20240906	114200	534944290	9610	9610	9610	9610	0
482	20240906	114100	534944290	9610	9610	9620	9610	14
483	20240906	114000	534809690	9610	9610	9610	9610	14
484	20240906	113900	534675150	9610	9610	9610	9610	7
485	20240906	113800	534607880	9610	9610	9610	9610	0
486	20240906	113700	534607880	9610	9610	9610	9610	3
487	20240906	113600	534579050	9610	9610	9610	9610	0
488	20240906	113500	534579050	9610	9610	9610	9610	4
489	20240906	113400	534540610	9610	9610	9610	9610	0
490	20240906	113300	534540610	9610	9610	9610	9610	0
491	20240906	113200	534540610	9610	9610	9610	9610	0
492	20240906	113100	534540610	9610	9630	9630	9610	97
493	20240906	113000	533606840	9610	9620	9620	9610	34
494	20240906	112900	533279960	9620	9620	9620	9620	43
495	20240906	112800	532866300	9620	9620	9620	9620	0
496	20240906	112700	532866300	9620	9620	9620	9620	0
497	20240906	112600	532866300	9620	9620	9620	9620	0
498	20240906	112500	532866300	9620	9620	9620	9620	32
499	20240906	112400	532558460	9620	9620	9620	9620	0
500	20240906	112300	532558460	9620	9620	9620	9620	21
501	20240906	112200	532356440	9620	9620	9620	9620	3
502	20240906	112100	532327580	9620	9630	9630	9620	50
503	20240906	112000	531846570	9610	9610	9610	9610	13
504	20240906	111900	531721640	9610	9610	9620	9610	594
505	20240906	111800	526013270	9610	9610	9610	9610	12
506	20240906	111700	525897950	9600	9600	9600	9600	0
507	20240906	111600	525897950	9600	9650	9650	9600	190
508	20240906	111500	524065760	9650	9640	9650	9640	15
509	20240906	111400	523921070	9640	9640	9640	9640	42
510	20240906	111300	523516190	9620	9620	9620	9620	0
511	20240906	111200	523516190	9620	9620	9620	9620	0
512	20240906	111100	523516190	9620	9620	9620	9620	3
513	20240906	111000	523487330	9620	9630	9630	9620	5
514	20240906	110900	523439220	9610	9610	9610	9610	0
515	20240906	110800	523439220	9610	9610	9610	9610	0
516	20240906	110700	523439220	9610	9630	9650	9610	295
517	20240906	110600	520595060	9590	9590	9590	9590	0
518	20240906	110500	520595060	9590	9590	9590	9590	0
519	20240906	110400	520595060	9590	9620	9620	9590	63
520	20240906	110300	519989150	9590	9590	9590	9590	500
521	20240906	110200	515194150	9590	9590	9590	9590	0
522	20240906	110100	515194150	9590	9590	9590	9590	3
523	20240906	110000	515165380	9590	9590	9590	9590	18
524	20240906	105900	514992760	9590	9590	9590	9590	5
525	20240906	105800	514944810	9590	9590	9590	9590	0
526	20240906	105700	514944810	9590	9590	9590	9590	51
527	20240906	105600	514455720	9590	9600	9600	9590	466
528	20240906	105500	509982190	9600	9600	9600	9600	105
529	20240906	105400	508974190	9590	9590	9590	9590	0
530	20240906	105300	508974190	9590	9590	9590	9590	1
531	20240906	105200	508964600	9590	9630	9630	9590	6
532	20240906	105100	508907020	9590	9590	9590	9590	0
533	20240906	105000	508907020	9590	9590	9620	9590	26
534	20240906	104900	508657280	9580	9590	9590	9580	7
535	20240906	104800	508590190	9580	9610	9610	9580	9
536	20240906	104700	508503860	9610	9620	9620	9580	42
537	20240906	104600	508100770	9570	9570	9620	9570	42
538	20240906	104500	507698530	9570	9630	9630	9570	36
539	20240906	104400	507353650	9570	9630	9630	9570	35
540	20240906	104300	507017920	9630	9620	9630	9570	164
541	20240906	104200	505442000	9570	9570	9570	9570	0
542	20240906	104100	505442000	9570	9610	9610	9570	15
543	20240906	104000	505298310	9570	9580	9610	9570	219
544	20240906	103900	503196680	9570	9580	9590	9570	102
545	20240906	103800	502219490	9570	9570	9570	9570	0
546	20240906	103700	502219490	9570	9570	9570	9570	3
547	20240906	103600	502190780	9570	9570	9570	9570	0
548	20240906	103500	502190780	9570	9570	9570	9570	6
549	20240906	103400	502133360	9570	9570	9570	9570	0
550	20240906	103300	502133360	9570	9600	9600	9570	4
551	20240906	103200	502095050	9570	9570	9570	9570	0
552	20240906	103100	502095050	9570	9570	9570	9570	2
553	20240906	103000	502075910	9570	9570	9570	9570	53
554	20240906	102900	501568700	9560	9560	9570	9560	15
555	20240906	102800	501425290	9550	9590	9590	9550	116
556	20240906	102700	500313050	9540	9570	9580	9540	91
557	20240906	102600	499441800	9540	9540	9540	9540	16
558	20240906	102500	499289160	9540	9540	9540	9540	5
559	20240906	102400	499241460	9530	9530	9530	9530	14
560	20240906	102300	499108040	9530	9530	9560	9530	139
561	20240906	102200	497780320	9530	9540	9540	9530	372
562	20240906	102100	494231690	9540	9560	9560	9540	558
563	20240906	102000	488901350	9540	9540	9540	9540	27
564	20240906	101900	488643770	9540	9540	9540	9540	16
565	20240906	101800	488491130	9540	9540	9540	9540	734
566	20240906	101700	481488770	9540	9550	9550	9540	1237
567	20240906	101600	469681370	9550	9560	9560	9550	674
568	20240906	101500	463238360	9560	9560	9560	9560	27
569	20240906	101400	462980240	9570	9590	9600	9570	600
570	20240906	101300	457231720	9590	9590	9600	9590	46
571	20240906	101200	456790480	9590	9590	9590	9590	42
572	20240906	101100	456387700	9590	9600	9600	9560	43
573	20240906	101000	455975900	9560	9560	9570	9560	294
574	20240906	100900	453162660	9560	9560	9560	9560	606
575	20240906	100800	447369300	9560	9550	9560	9540	93
576	20240906	100700	446481290	9550	9540	9550	9540	59
577	20240906	100600	445918300	9540	9560	9560	9540	983
578	20240906	100500	436527660	9560	9580	9580	9560	430
579	20240906	100400	432415500	9570	9580	9580	9570	331
580	20240906	100300	429245110	9580	9610	9610	9570	6052
581	20240906	100200	371168410	9610	9640	9640	9610	3002
582	20240906	100100	342285980	9640	9640	9650	9640	73
583	20240906	100000	341582210	9640	9640	9650	9640	534
584	20240906	095900	336433640	9640	9650	9650	9640	1331
585	20240906	095800	323597310	9650	9650	9650	9650	0
586	20240906	095700	323597310	9650	9650	9650	9650	373
587	20240906	095600	319997860	9650	9650	9650	9650	25
588	20240906	095500	319756610	9650	9650	9650	9650	22
589	20240906	095400	319544310	9650	9680	9680	9650	782
590	20240906	095300	311988410	9660	9650	9670	9650	273
591	20240906	095200	309348650	9650	9650	9650	9650	8
592	20240906	095100	309271450	9650	9650	9650	9650	156
593	20240906	095000	307766050	9650	9650	9650	9650	3
594	20240906	094900	307737100	9650	9650	9650	9650	9
595	20240906	094800	307650250	9650	9650	9650	9650	164
596	20240906	094700	306067650	9650	9650	9650	9650	440
597	20240906	094600	301821650	9650	9650	9650	9650	15
598	20240906	094500	301676900	9640	9640	9680	9640	32
599	20240906	094400	301368000	9640	9640	9680	9640	44
600	20240906	094300	300943370	9640	9640	9650	9640	43
601	20240906	094200	300528550	9640	9640	9690	9640	224
602	20240906	094100	298369010	9640	9700	9700	9640	26
603	20240906	094000	298118060	9650	9690	9690	9650	2415
604	20240906	093900	274781740	9690	9710	9710	9690	42
605	20240906	093800	274374700	9690	9690	9690	9690	16
606	20240906	093700	274219660	9690	9720	9720	9680	184
607	20240906	093600	272433480	9720	9700	9750	9700	515
608	20240906	093500	267416570	9700	9740	9800	9700	560
609	20240906	093400	261967680	9730	9690	10100	9680	3137
610	20240906	093300	231033550	9680	9710	9710	9680	389
611	20240906	093200	227259370	9710	9710	9710	9710	193
612	20240906	093100	225385340	9700	9710	9710	9690	113
613	20240906	093000	224289280	9680	9680	9710	9680	126
614	20240906	092900	223066580	9670	9690	9700	9670	504
615	20240906	092800	218179040	9670	9690	9690	9670	157
616	20240906	092700	216657850	9650	9660	9660	9650	2825
617	20240906	092600	189386320	9660	9680	9680	9660	3699
618	20240906	092500	153594280	9680	9690	9700	9680	514
619	20240906	092400	148613760	9690	9680	9690	9680	133
620	20240906	092300	147325280	9680	9690	9690	9680	295
621	20240906	092200	144467000	9680	9690	9690	9680	162
622	20240906	092100	142898190	9680	9710	9710	9680	469
623	20240906	092000	138357820	9680	9710	9710	9680	2180
624	20240906	091900	117213020	9710	9700	9710	9700	225
625	20240906	091800	115028330	9690	9700	9700	9690	558
626	20240906	091700	109615820	9700	9700	9750	9700	292
627	20240906	091600	106782620	9700	9750	9750	9680	1444
628	20240906	091500	92755060	9700	9760	9760	9700	3402
629	20240906	091400	59644940	9760	9770	9840	9760	283
630	20240906	091300	56881050	9770	9800	9810	9770	1747
631	20240906	091200	39776150	9800	9810	9810	9800	225
632	20240906	091100	37570950	9800	9800	9800	9800	0
633	20240906	091000	37570950	9800	9800	9800	9800	0
634	20240906	090900	37570950	9800	9860	9870	9800	213
635	20240906	090800	35483410	9800	9810	9810	9800	2
636	20240906	090700	35463800	9800	9870	9870	9800	49
637	20240906	090600	34981910	9800	9810	9810	9800	17
638	20240906	090500	34815170	9800	9810	9870	9800	335
639	20240906	090400	31530780	9810	9810	9810	9800	102
640	20240906	090300	30530510	9800	9800	9880	9780	926
641	20240906	090200	21413810	9790	9860	9880	9790	1232
642	20240906	090100	9340490	9880	9830	9880	9830	269
643	20240906	090000	6686920	9820	9790	9820	9790	582