KissMeData/011560/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185500	238151530	9690	9690	9690	9690	366
3	20240913	185400	238151530	9690	9690	9690	9690	0
4	20240913	185300	238151530	9690	9690	9690	9690	0
5	20240913	185200	238151530	9690	9690	9690	9690	0
6	20240913	185100	238151530	9690	9690	9690	9690	0
7	20240913	185000	238151530	9690	9690	9690	9690	0
8	20240913	184900	238151530	9690	9690	9690	9690	0
9	20240913	184800	238151530	9690	9690	9690	9690	0
10	20240913	184700	238151530	9690	9690	9690	9690	0
11	20240913	184600	238151530	9690	9690	9690	9690	0
12	20240913	184500	238151530	9690	9690	9690	9690	0
13	20240913	184400	238151530	9690	9690	9690	9690	0
14	20240913	184300	238151530	9690	9690	9690	9690	0
15	20240913	184200	238151530	9690	9690	9690	9690	0
16	20240913	184100	238151530	9690	9690	9690	9690	0
17	20240913	184000	238151530	9690	9690	9690	9690	0
18	20240913	183900	238151530	9690	9690	9690	9690	0
19	20240913	183800	238151530	9690	9690	9690	9690	0
20	20240913	183700	238151530	9690	9690	9690	9690	0
21	20240913	183600	238151530	9690	9690	9690	9690	0
22	20240913	183500	238151530	9690	9690	9690	9690	0
23	20240913	183400	238151530	9690	9690	9690	9690	0
24	20240913	183300	238151530	9690	9690	9690	9690	0
25	20240913	183200	238151530	9690	9690	9690	9690	0
26	20240913	183100	238151530	9690	9690	9690	9690	0
27	20240913	183000	238151530	9690	9690	9690	9690	0
28	20240913	182900	238151530	9690	9690	9690	9690	0
29	20240913	182800	238151530	9690	9690	9690	9690	0
30	20240913	182700	238151530	9690	9690	9690	9690	0
31	20240913	182600	238151530	9690	9690	9690	9690	0
32	20240913	182500	238151530	9690	9690	9690	9690	366
33	20240913	182400	238151530	9690	9690	9690	9690	0
34	20240913	182300	238151530	9690	9690	9690	9690	0
35	20240913	182200	238151530	9690	9690	9690	9690	0
36	20240913	182100	238151530	9690	9690	9690	9690	0
37	20240913	182000	238151530	9690	9690	9690	9690	0
38	20240913	181900	238151530	9690	9690	9690	9690	0
39	20240913	181800	238151530	9690	9690	9690	9690	0
40	20240913	181700	238151530	9690	9690	9690	9690	0
41	20240913	181600	238151530	9690	9690	9690	9690	0
42	20240913	181500	238151530	9690	9690	9690	9690	0
43	20240913	181400	238151530	9690	9690	9690	9690	0
44	20240913	181300	238151530	9690	9690	9690	9690	0
45	20240913	181200	238151530	9690	9690	9690	9690	0
46	20240913	181100	238151530	9690	9690	9690	9690	0
47	20240913	181000	238151530	9690	9690	9690	9690	0
48	20240913	180900	238151530	9690	9690	9690	9690	0
49	20240913	180800	238151530	9690	9690	9690	9690	0
50	20240913	180700	238151530	9690	9690	9690	9690	0
51	20240913	180600	238151530	9690	9690	9690	9690	0
52	20240913	180500	238151530	9690	9690	9690	9690	0
53	20240913	180400	238151530	9690	9690	9690	9690	0
54	20240913	180300	238151530	9690	9690	9690	9690	0
55	20240913	180200	238151530	9690	9690	9690	9690	0
56	20240913	180100	238151530	9690	9690	9690	9690	0
57	20240913	180000	238151530	9690	9690	9690	9690	0
58	20240913	175900	238151530	9690	9690	9690	9690	0
59	20240913	175800	238151530	9690	9690	9690	9690	0
60	20240913	175700	238151530	9690	9690	9690	9690	0
61	20240913	175600	238151530	9690	9690	9690	9690	0
62	20240913	175500	238151530	9690	9690	9690	9690	366
63	20240913	175400	238151530	9690	9690	9690	9690	0
64	20240913	175300	238151530	9690	9690	9690	9690	0
65	20240913	175200	238151530	9690	9690	9690	9690	0
66	20240913	175100	238151530	9690	9690	9690	9690	0
67	20240913	175000	238151530	9690	9690	9690	9690	0
68	20240913	174900	238151530	9690	9690	9690	9690	0
69	20240913	174800	238151530	9690	9690	9690	9690	0
70	20240913	174700	238151530	9690	9690	9690	9690	0
71	20240913	174600	238151530	9690	9690	9690	9690	0
72	20240913	174500	238151530	9690	9690	9690	9690	0
73	20240913	174400	238151530	9690	9690	9690	9690	0
74	20240913	174300	238151530	9690	9690	9690	9690	0
75	20240913	174200	238151530	9690	9690	9690	9690	0
76	20240913	174100	238151530	9690	9690	9690	9690	0
77	20240913	174000	238151530	9690	9690	9690	9690	0
78	20240913	173900	238151530	9690	9690	9690	9690	0
79	20240913	173800	238151530	9690	9690	9690	9690	0
80	20240913	173700	238151530	9690	9690	9690	9690	0
81	20240913	173600	238151530	9690	9690	9690	9690	0
82	20240913	173500	238151530	9690	9690	9690	9690	0
83	20240913	173400	238151530	9690	9690	9690	9690	0
84	20240913	173300	238151530	9690	9690	9690	9690	0
85	20240913	173200	238151530	9690	9690	9690	9690	0
86	20240913	173100	238151530	9690	9690	9690	9690	0
87	20240913	173000	238151530	9690	9690	9690	9690	0
88	20240913	172900	238151530	9690	9690	9690	9690	0
89	20240913	172800	238151530	9690	9690	9690	9690	0
90	20240913	172700	238151530	9690	9690	9690	9690	0
91	20240913	172600	238151530	9690	9690	9690	9690	0
92	20240913	172500	238151530	9690	9690	9690	9690	366
93	20240913	172400	238151530	9690	9690	9690	9690	0
94	20240913	172300	238151530	9690	9690	9690	9690	0
95	20240913	172200	238151530	9690	9690	9690	9690	0
96	20240913	172100	238151530	9690	9690	9690	9690	0
97	20240913	172000	238151530	9690	9690	9690	9690	0
98	20240913	171900	238151530	9690	9690	9690	9690	0
99	20240913	171800	238151530	9690	9690	9690	9690	0
100	20240913	171700	238151530	9690	9690	9690	9690	0
101	20240913	171600	238151530	9690	9690	9690	9690	0
102	20240913	171500	238151530	9690	9690	9690	9690	0
103	20240913	171400	238151530	9690	9690	9690	9690	0
104	20240913	171300	238151530	9690	9690	9690	9690	0
105	20240913	171200	238151530	9690	9690	9690	9690	0
106	20240913	171100	238151530	9690	9690	9690	9690	0
107	20240913	171000	238151530	9690	9690	9690	9690	0
108	20240913	170900	238151530	9690	9690	9690	9690	0
109	20240913	170800	238151530	9690	9690	9690	9690	0
110	20240913	170700	238151530	9690	9690	9690	9690	0
111	20240913	170600	238151530	9690	9690	9690	9690	0
112	20240913	170500	238151530	9690	9690	9690	9690	0
113	20240913	170400	238151530	9690	9690	9690	9690	0
114	20240913	170300	238151530	9690	9690	9690	9690	0
115	20240913	170200	238151530	9690	9690	9690	9690	0
116	20240913	170100	238151530	9690	9690	9690	9690	0
117	20240913	170000	238151530	9690	9690	9690	9690	0
118	20240913	165900	238151530	9690	9690	9690	9690	0
119	20240913	165800	238151530	9690	9690	9690	9690	0
120	20240913	165700	238151530	9690	9690	9690	9690	0
121	20240913	165600	238151530	9690	9690	9690	9690	0
122	20240913	165500	238151530	9690	9690	9690	9690	366
123	20240913	165400	238151530	9690	9690	9690	9690	0
124	20240913	165300	238151530	9690	9690	9690	9690	0
125	20240913	165200	238151530	9690	9690	9690	9690	0
126	20240913	165100	238151530	9690	9690	9690	9690	0
127	20240913	165000	238151530	9690	9690	9690	9690	0
128	20240913	164900	238151530	9690	9690	9690	9690	0
129	20240913	164800	238151530	9690	9690	9690	9690	0
130	20240913	164700	238151530	9690	9690	9690	9690	0
131	20240913	164600	238151530	9690	9690	9690	9690	0
132	20240913	164500	238151530	9690	9690	9690	9690	0
133	20240913	164400	238151530	9690	9690	9690	9690	0
134	20240913	164300	238151530	9690	9690	9690	9690	0
135	20240913	164200	238151530	9690	9690	9690	9690	0
136	20240913	164100	238151530	9690	9690	9690	9690	0
137	20240913	164000	238151530	9690	9690	9690	9690	0
138	20240913	163900	238151530	9690	9690	9690	9690	0
139	20240913	163800	238151530	9690	9690	9690	9690	0
140	20240913	163700	238151530	9690	9690	9690	9690	0
141	20240913	163600	238151530	9690	9690	9690	9690	0
142	20240913	163500	238151530	9690	9690	9690	9690	0
143	20240913	163400	238151530	9690	9690	9690	9690	0
144	20240913	163300	238151530	9690	9690	9690	9690	0
145	20240913	163200	238151530	9690	9690	9690	9690	0
146	20240913	163100	238151530	9690	9690	9690	9690	0
147	20240913	163000	238151530	9690	9690	9690	9690	0
148	20240913	162900	238151530	9690	9690	9690	9690	0
149	20240913	162800	238151530	9690	9690	9690	9690	0
150	20240913	162700	238151530	9690	9690	9690	9690	0
151	20240913	162600	238151530	9690	9690	9690	9690	0
152	20240913	162500	238151530	9690	9690	9690	9690	366
153	20240913	162400	238151530	9690	9690	9690	9690	0
154	20240913	162300	238151530	9690	9690	9690	9690	0
155	20240913	162200	238151530	9690	9690	9690	9690	0
156	20240913	162100	238151530	9690	9690	9690	9690	0
157	20240913	162000	238151530	9690	9690	9690	9690	0
158	20240913	161900	238151530	9690	9690	9690	9690	0
159	20240913	161800	238151530	9690	9690	9690	9690	0
160	20240913	161700	238151530	9690	9690	9690	9690	0
161	20240913	161600	238151530	9690	9690	9690	9690	0
162	20240913	161500	238151530	9690	9690	9690	9690	0
163	20240913	161400	238151530	9690	9690	9690	9690	0
164	20240913	161300	238151530	9690	9690	9690	9690	0
165	20240913	161200	238151530	9690	9690	9690	9690	0
166	20240913	161100	238151530	9690	9690	9690	9690	0
167	20240913	161000	238151530	9690	9690	9690	9690	0
168	20240913	160900	238151530	9690	9690	9690	9690	0
169	20240913	160800	238151530	9690	9690	9690	9690	0
170	20240913	160700	238151530	9690	9690	9690	9690	0
171	20240913	160600	238151530	9690	9690	9690	9690	0
172	20240913	160500	238151530	9690	9690	9690	9690	0
173	20240913	160400	238151530	9690	9690	9690	9690	0
174	20240913	160300	238151530	9690	9690	9690	9690	0
175	20240913	160200	238151530	9690	9690	9690	9690	0
176	20240913	160100	238151530	9690	9690	9690	9690	0
177	20240913	160000	238151530	9690	9690	9690	9690	0
178	20240913	155900	238151530	9690	9690	9690	9690	0
179	20240913	155800	238151530	9690	9690	9690	9690	0
180	20240913	155700	238151530	9690	9690	9690	9690	0
181	20240913	155600	238151530	9690	9690	9690	9690	0
182	20240913	155500	238151530	9690	9690	9690	9690	366
183	20240913	155400	238151530	9690	9690	9690	9690	0
184	20240913	155300	238151530	9690	9690	9690	9690	0
185	20240913	155200	238151530	9690	9690	9690	9690	0
186	20240913	155100	238151530	9690	9690	9690	9690	0
187	20240913	155000	238151530	9690	9690	9690	9690	0
188	20240913	154900	238151530	9690	9690	9690	9690	0
189	20240913	154800	238151530	9690	9690	9690	9690	0
190	20240913	154700	238151530	9690	9690	9690	9690	0
191	20240913	154600	238151530	9690	9690	9690	9690	0
192	20240913	154500	238151530	9690	9690	9690	9690	0
193	20240913	154400	238151530	9690	9690	9690	9690	0
194	20240913	154300	238151530	9690	9690	9690	9690	0
195	20240913	154200	238151530	9690	9690	9690	9690	0
196	20240913	154100	238151530	9690	9690	9690	9690	0
197	20240913	154000	238151530	9690	9690	9690	9690	0
198	20240913	153900	238151530	9690	9690	9690	9690	0
199	20240913	153800	238151530	9690	9690	9690	9690	0
200	20240913	153700	238151530	9690	9690	9690	9690	0
201	20240913	153600	238151530	9690	9690	9690	9690	0
202	20240913	153500	238151530	9690	9690	9690	9690	0
203	20240913	153400	238151530	9690	9690	9690	9690	0
204	20240913	153300	238151530	9690	9690	9690	9690	0
205	20240913	153200	238151530	9690	9690	9690	9690	0
206	20240913	153100	238151530	9690	9690	9690	9690	0
207	20240913	153000	238151530	9690	9690	9690	9690	366
208	20240913	152900	234604990	9680	9680	9680	9680	0
209	20240913	152800	234604990	9680	9680	9680	9680	0
210	20240913	152700	234604990	9680	9680	9680	9680	0
211	20240913	152600	234604990	9680	9680	9680	9680	0
212	20240913	152500	234604990	9680	9680	9680	9680	0
213	20240913	152400	234604990	9680	9680	9680	9680	0
214	20240913	152300	234604990	9680	9680	9680	9680	0
215	20240913	152200	234604990	9680	9680	9680	9680	0
216	20240913	152100	234604990	9680	9680	9680	9680	0
217	20240913	152000	234604990	9680	9680	9680	9680	0
218	20240913	151900	234604990	9680	9660	9680	9610	152
219	20240913	151800	233139590	9680	9680	9680	9680	10
220	20240913	151700	233042790	9680	9680	9680	9680	0
221	20240913	151600	233042790	9680	9680	9680	9670	126
222	20240913	151500	231823210	9690	9690	9690	9690	0
223	20240913	151400	231823210	9690	9690	9690	9690	300
224	20240913	151300	228916210	9690	9690	9690	9690	1
225	20240913	151200	228906520	9680	9680	9680	9680	10
226	20240913	151100	228809720	9670	9670	9670	9670	0
227	20240913	151000	228809720	9670	9680	9680	9670	30
228	20240913	150900	228519470	9690	9690	9690	9690	0
229	20240913	150800	228519470	9690	9690	9690	9690	0
230	20240913	150700	228519470	9690	9690	9700	9690	34
231	20240913	150600	228189910	9680	9680	9680	9680	15
232	20240913	150500	228044710	9690	9690	9690	9690	189
233	20240913	150400	226213300	9690	9690	9690	9690	0
234	20240913	150300	226213300	9690	9690	9690	9690	1
235	20240913	150200	226203610	9680	9690	9690	9680	24
236	20240913	150100	225971200	9690	9680	9690	9680	20
237	20240913	150000	225777450	9680	9690	9690	9680	49
238	20240913	145900	225302790	9690	9700	9700	9690	14
239	20240913	145800	225167050	9700	9690	9700	9690	6
240	20240913	145700	225108900	9690	9690	9690	9690	3
241	20240913	145600	225079830	9690	9700	9700	9690	19
242	20240913	145500	224895670	9690	9690	9710	9690	44
243	20240913	145400	224468860	9700	9690	9700	9690	672
244	20240913	145300	217950680	9690	9690	9690	9690	150
245	20240913	145200	216497180	9690	9680	9690	9680	30
246	20240913	145100	216206590	9680	9680	9680	9680	8
247	20240913	145000	216129150	9680	9660	9680	9660	13
248	20240913	144900	216003350	9680	9680	9680	9680	0
249	20240913	144800	216003350	9680	9650	9680	9650	150
250	20240913	144700	214553560	9650	9650	9650	9650	3
251	20240913	144600	214524610	9640	9640	9640	9640	15
252	20240913	144500	214380010	9640	9640	9640	9640	57
253	20240913	144400	213830530	9650	9640	9650	9640	3
254	20240913	144300	213801600	9650	9650	9650	9650	2
255	20240913	144200	213782300	9650	9650	9650	9650	0
256	20240913	144100	213782300	9650	9640	9650	9640	2
257	20240913	144000	213763010	9630	9630	9630	9630	0
258	20240913	143900	213763010	9630	9630	9630	9630	0
259	20240913	143800	213763010	9630	9630	9630	9630	0
260	20240913	143700	213763010	9630	9630	9630	9630	0
261	20240913	143600	213763010	9630	9630	9630	9630	0
262	20240913	143500	213763010	9630	9630	9630	9630	1
263	20240913	143400	213753380	9630	9640	9640	9630	24
264	20240913	143300	213522250	9650	9630	9650	9630	52
265	20240913	143200	213020970	9640	9640	9640	9640	0
266	20240913	143100	213020970	9640	9610	9640	9610	1104
267	20240913	143000	202384750	9600	9600	9600	9600	0
268	20240913	142900	202384750	9600	9600	9600	9600	60
269	20240913	142800	201808750	9600	9600	9600	9600	0
270	20240913	142700	201808750	9600	9600	9600	9600	0
271	20240913	142600	201808750	9600	9600	9600	9600	371
272	20240913	142500	198247150	9600	9590	9600	9590	196
273	20240913	142400	196365850	9610	9610	9610	9610	0
274	20240913	142300	196365850	9610	9610	9610	9610	0
275	20240913	142200	196365850	9610	9610	9610	9610	0
276	20240913	142100	196365850	9610	9600	9610	9600	149
277	20240913	142000	194934060	9630	9630	9630	9630	0
278	20240913	141900	194934060	9630	9630	9630	9630	0
279	20240913	141800	194934060	9630	9630	9630	9630	0
280	20240913	141700	194934060	9630	9630	9630	9630	5
281	20240913	141600	194885910	9590	9590	9590	9590	0
282	20240913	141500	194885910	9590	9590	9590	9590	0
283	20240913	141400	194885910	9590	9610	9610	9590	300
284	20240913	141300	192007390	9630	9630	9630	9630	0
285	20240913	141200	192007390	9630	9630	9630	9630	0
286	20240913	141100	192007390	9630	9620	9630	9620	28
287	20240913	141000	191737960	9620	9620	9620	9620	0
288	20240913	140900	191737960	9620	9620	9620	9620	0
289	20240913	140800	191737960	9620	9620	9620	9620	0
290	20240913	140700	191737960	9620	9630	9630	9620	86
291	20240913	140600	190910570	9640	9640	9640	9640	0
292	20240913	140500	190910570	9640	9640	9640	9640	0
293	20240913	140400	190910570	9640	9640	9640	9640	3
294	20240913	140300	190881650	9630	9630	9630	9630	0
295	20240913	140200	190881650	9630	9630	9630	9630	0
296	20240913	140100	190881650	9630	9630	9630	9630	0
297	20240913	140000	190881650	9630	9630	9630	9630	0
298	20240913	135900	190881650	9630	9630	9630	9630	0
299	20240913	135800	190881650	9630	9630	9630	9630	0
300	20240913	135700	190881650	9630	9630	9630	9630	0
301	20240913	135600	190881650	9630	9630	9630	9630	0
302	20240913	135500	190881650	9630	9630	9630	9630	0
303	20240913	135400	190881650	9630	9630	9630	9630	0
304	20240913	135300	190881650	9630	9630	9630	9630	0
305	20240913	135200	190881650	9630	9630	9630	9630	4
306	20240913	135100	190843130	9630	9630	9630	9630	26
307	20240913	135000	190592750	9630	9630	9630	9630	0
308	20240913	134900	190592750	9630	9630	9630	9630	85
309	20240913	134800	189774200	9630	9630	9630	9630	2
310	20240913	134700	189754940	9630	9630	9630	9630	0
311	20240913	134600	189754940	9630	9630	9630	9630	0
312	20240913	134500	189754940	9630	9630	9630	9630	0
313	20240913	134400	189754940	9630	9630	9630	9630	0
314	20240913	134300	189754940	9630	9630	9630	9630	0
315	20240913	134200	189754940	9630	9630	9630	9630	0
316	20240913	134100	189754940	9630	9630	9630	9630	25
317	20240913	134000	189514190	9630	9630	9630	9630	0
318	20240913	133900	189514190	9630	9630	9630	9630	0
319	20240913	133800	189514190	9630	9630	9630	9630	96
320	20240913	133700	188589710	9630	9630	9630	9630	8
321	20240913	133600	188512670	9630	9630	9630	9630	0
322	20240913	133500	188512670	9630	9630	9630	9630	0
323	20240913	133400	188512670	9630	9630	9630	9630	0
324	20240913	133300	188512670	9630	9630	9630	9630	10
325	20240913	133200	188416370	9620	9630	9630	9620	11
326	20240913	133100	188310450	9610	9610	9610	9610	1
327	20240913	133000	188300840	9620	9620	9620	9620	4
328	20240913	132900	188262360	9620	9620	9620	9620	0
329	20240913	132800	188262360	9620	9620	9620	9620	0
330	20240913	132700	188262360	9620	9620	9620	9620	0
331	20240913	132600	188262360	9620	9620	9620	9620	0
332	20240913	132500	188262360	9620	9620	9620	9620	10
333	20240913	132400	188166160	9620	9620	9620	9620	0
334	20240913	132300	188166160	9620	9620	9620	9620	0
335	20240913	132200	188166160	9620	9620	9620	9620	0
336	20240913	132100	188166160	9620	9620	9620	9620	0
337	20240913	132000	188166160	9620	9620	9620	9620	0
338	20240913	131900	188166160	9620	9620	9620	9620	0
339	20240913	131800	188166160	9620	9620	9620	9620	1
340	20240913	131700	188156540	9620	9620	9620	9620	3
341	20240913	131600	188127680	9620	9620	9620	9620	1
342	20240913	131500	188118060	9620	9620	9620	9620	7
343	20240913	131400	188050720	9610	9610	9610	9610	10
344	20240913	131300	187954620	9600	9600	9600	9600	0
345	20240913	131200	187954620	9600	9600	9600	9600	139
346	20240913	131100	186620220	9590	9590	9590	9590	0
347	20240913	131000	186620220	9590	9590	9590	9590	0
348	20240913	130900	186620220	9590	9590	9590	9590	0
349	20240913	130800	186620220	9590	9590	9590	9590	0
350	20240913	130700	186620220	9590	9590	9590	9590	0
351	20240913	130600	186620220	9590	9590	9590	9590	0
352	20240913	130500	186620220	9590	9590	9590	9590	0
353	20240913	130400	186620220	9590	9590	9590	9590	0
354	20240913	130300	186620220	9590	9590	9590	9590	0
355	20240913	130200	186620220	9590	9610	9610	9590	510
356	20240913	130100	181728180	9620	9620	9620	9620	0
357	20240913	130000	181728180	9620	9620	9620	9620	25
358	20240913	125900	181487680	9620	9620	9620	9620	0
359	20240913	125800	181487680	9620	9620	9620	9620	50
360	20240913	125700	181006680	9640	9640	9640	9640	0
361	20240913	125600	181006680	9640	9640	9640	9640	0
362	20240913	125500	181006680	9640	9640	9640	9640	0
363	20240913	125400	181006680	9640	9640	9640	9640	0
364	20240913	125300	181006680	9640	9640	9640	9640	0
365	20240913	125200	181006680	9640	9640	9640	9640	0
366	20240913	125100	181006680	9640	9640	9640	9640	0
367	20240913	125000	181006680	9640	9640	9640	9640	0
368	20240913	124900	181006680	9640	9640	9640	9640	0
369	20240913	124800	181006680	9640	9640	9640	9640	0
370	20240913	124700	181006680	9640	9640	9640	9640	0
371	20240913	124600	181006680	9640	9640	9640	9640	22
372	20240913	124500	180794600	9640	9640	9640	9640	0
373	20240913	124400	180794600	9640	9640	9640	9640	14
374	20240913	124300	180659640	9640	9640	9640	9640	19
375	20240913	124200	180476480	9640	9640	9640	9640	33
376	20240913	124100	180158360	9640	9640	9640	9640	0
377	20240913	124000	180158360	9640	9630	9640	9630	10
378	20240913	123900	180062040	9630	9630	9630	9630	110
379	20240913	123800	179002740	9620	9620	9620	9620	53
380	20240913	123700	178492880	9620	9620	9620	9620	0
381	20240913	123600	178492880	9620	9620	9620	9620	1
382	20240913	123500	178483260	9620	9620	9620	9620	118
383	20240913	123400	177348100	9610	9610	9610	9610	136
384	20240913	123300	176041140	9610	9600	9610	9600	293
385	20240913	123200	173227140	9590	9590	9590	9590	0
386	20240913	123100	173227140	9590	9590	9590	9590	0
387	20240913	123000	173227140	9590	9590	9590	9590	0
388	20240913	122900	173227140	9590	9590	9590	9590	0
389	20240913	122800	173227140	9590	9590	9590	9590	0
390	20240913	122700	173227140	9590	9590	9590	9590	0
391	20240913	122600	173227140	9590	9590	9590	9590	0
392	20240913	122500	173227140	9590	9590	9590	9590	3
393	20240913	122400	173198370	9590	9590	9590	9590	0
394	20240913	122300	173198370	9590	9590	9590	9590	0
395	20240913	122200	173198370	9590	9590	9590	9590	17
396	20240913	122100	173035340	9590	9590	9590	9590	96
397	20240913	122000	172114700	9590	9600	9600	9590	72
398	20240913	121900	171424120	9600	9600	9600	9600	0
399	20240913	121800	171424120	9600	9600	9600	9600	51
400	20240913	121700	170934520	9600	9600	9600	9600	0
401	20240913	121600	170934520	9600	9600	9600	9600	11
402	20240913	121500	170828920	9600	9600	9600	9600	78
403	20240913	121400	170080120	9600	9600	9600	9600	0
404	20240913	121300	170080120	9600	9600	9600	9600	0
405	20240913	121200	170080120	9600	9600	9600	9600	36
406	20240913	121100	169734520	9600	9600	9600	9600	0
407	20240913	121000	169734520	9600	9600	9600	9600	0
408	20240913	120900	169734520	9600	9600	9600	9600	0
409	20240913	120800	169734520	9600	9600	9600	9600	0
410	20240913	120700	169734520	9600	9600	9600	9600	5
411	20240913	120600	169686520	9580	9580	9580	9580	0
412	20240913	120500	169686520	9580	9580	9580	9580	0
413	20240913	120400	169686520	9580	9580	9580	9580	0
414	20240913	120300	169686520	9580	9580	9580	9580	0
415	20240913	120200	169686520	9580	9580	9580	9580	0
416	20240913	120100	169686520	9580	9590	9590	9580	79
417	20240913	120000	168929470	9590	9590	9590	9590	0
418	20240913	115900	168929470	9590	9590	9590	9590	0
419	20240913	115800	168929470	9590	9590	9590	9590	0
420	20240913	115700	168929470	9590	9590	9590	9590	0
421	20240913	115600	168929470	9590	9590	9590	9590	100
422	20240913	115500	167970470	9610	9610	9610	9610	0
423	20240913	115400	167970470	9610	9610	9610	9610	0
424	20240913	115300	167970470	9610	9610	9610	9610	30
425	20240913	115200	167682170	9590	9590	9590	9590	0
426	20240913	115100	167682170	9590	9590	9590	9590	0
427	20240913	115000	167682170	9590	9590	9590	9590	0
428	20240913	114900	167682170	9590	9590	9590	9590	30
429	20240913	114800	167394470	9590	9590	9590	9590	0
430	20240913	114700	167394470	9590	9590	9590	9590	0
431	20240913	114600	167394470	9590	9590	9590	9590	0
432	20240913	114500	167394470	9590	9590	9590	9590	60
433	20240913	114400	166819070	9590	9590	9590	9590	129
434	20240913	114300	165581960	9600	9600	9600	9600	0
435	20240913	114200	165581960	9600	9600	9600	9600	48
436	20240913	114100	165121160	9600	9600	9600	9600	0
437	20240913	114000	165121160	9600	9600	9600	9600	0
438	20240913	113900	165121160	9600	9600	9600	9600	0
439	20240913	113800	165121160	9600	9600	9600	9600	0
440	20240913	113700	165121160	9600	9600	9600	9600	0
441	20240913	113600	165121160	9600	9600	9600	9600	0
442	20240913	113500	165121160	9600	9600	9600	9600	0
443	20240913	113400	165121160	9600	9600	9600	9600	30
444	20240913	113300	164833160	9600	9600	9600	9600	0
445	20240913	113200	164833160	9600	9600	9600	9600	0
446	20240913	113100	164833160	9600	9600	9600	9600	0
447	20240913	113000	164833160	9600	9600	9600	9600	0
448	20240913	112900	164833160	9600	9600	9600	9600	0
449	20240913	112800	164833160	9600	9600	9600	9600	0
450	20240913	112700	164833160	9600	9600	9600	9600	9
451	20240913	112600	164746760	9610	9610	9610	9610	0
452	20240913	112500	164746760	9610	9610	9610	9610	0
453	20240913	112400	164746760	9610	9610	9610	9610	0
454	20240913	112300	164746760	9610	9610	9610	9610	13
455	20240913	112200	164621830	9610	9600	9610	9600	73
456	20240913	112100	163920530	9600	9600	9600	9600	0
457	20240913	112000	163920530	9600	9600	9600	9600	0
458	20240913	111900	163920530	9600	9600	9600	9600	99
459	20240913	111800	162970130	9610	9610	9610	9610	10
460	20240913	111700	162874030	9600	9600	9600	9600	0
461	20240913	111600	162874030	9600	9600	9600	9600	0
462	20240913	111500	162874030	9600	9600	9600	9600	0
463	20240913	111400	162874030	9600	9600	9600	9600	0
464	20240913	111300	162874030	9600	9600	9600	9600	0
465	20240913	111200	162874030	9600	9600	9600	9600	0
466	20240913	111100	162874030	9600	9600	9600	9600	0
467	20240913	111000	162874030	9600	9600	9600	9600	0
468	20240913	110900	162874030	9600	9600	9600	9600	0
469	20240913	110800	162874030	9600	9600	9600	9600	0
470	20240913	110700	162874030	9600	9600	9600	9600	0
471	20240913	110600	162874030	9600	9610	9610	9600	36
472	20240913	110500	162528130	9600	9600	9600	9600	0
473	20240913	110400	162528130	9600	9600	9600	9600	0
474	20240913	110300	162528130	9600	9600	9600	9600	0
475	20240913	110200	162528130	9600	9620	9620	9600	149
476	20240913	110100	161096520	9630	9630	9630	9630	0
477	20240913	110000	161096520	9630	9630	9630	9630	0
478	20240913	105900	161096520	9630	9630	9630	9630	0
479	20240913	105800	161096520	9630	9630	9630	9630	0
480	20240913	105700	161096520	9630	9630	9630	9630	0
481	20240913	105600	161096520	9630	9630	9630	9630	36
482	20240913	105500	160749840	9630	9630	9630	9630	0
483	20240913	105400	160749840	9630	9630	9630	9630	0
484	20240913	105300	160749840	9630	9630	9630	9630	500
485	20240913	105200	155934840	9630	9630	9630	9630	0
486	20240913	105100	155934840	9630	9630	9630	9630	0
487	20240913	105000	155934840	9630	9630	9630	9630	0
488	20240913	104900	155934840	9630	9630	9630	9630	1
489	20240913	104800	155925210	9610	9610	9610	9610	0
490	20240913	104700	155925210	9610	9610	9610	9610	0
491	20240913	104600	155925210	9610	9610	9610	9610	0
492	20240913	104500	155925210	9610	9610	9610	9610	0
493	20240913	104400	155925210	9610	9610	9610	9610	0
494	20240913	104300	155925210	9610	9610	9610	9610	14
495	20240913	104200	155790670	9620	9620	9620	9620	0
496	20240913	104100	155790670	9620	9620	9620	9620	0
497	20240913	104000	155790670	9620	9620	9620	9620	14
498	20240913	103900	155655990	9600	9630	9630	9600	42
499	20240913	103800	155252450	9630	9650	9650	9630	15
500	20240913	103700	155107980	9670	9670	9670	9670	0
501	20240913	103600	155107980	9670	9660	9670	9660	50
502	20240913	103500	154624880	9670	9670	9670	9670	0
503	20240913	103400	154624880	9670	9630	9670	9630	20
504	20240913	103300	154432160	9610	9600	9610	9600	142
505	20240913	103200	153067710	9590	9590	9590	9590	0
506	20240913	103100	153067710	9590	9590	9590	9590	2
507	20240913	103000	153048530	9590	9590	9590	9590	4
508	20240913	102900	153010170	9590	9590	9590	9590	0
509	20240913	102800	153010170	9590	9590	9590	9590	1
510	20240913	102700	153000580	9590	9590	9590	9590	1
511	20240913	102600	152990990	9590	9580	9590	9580	6
512	20240913	102500	152933460	9580	9580	9580	9580	2
513	20240913	102400	152914300	9560	9620	9620	9560	4418
514	20240913	102300	110595120	9620	9620	9620	9620	0
515	20240913	102200	110595120	9620	9620	9620	9620	0
516	20240913	102100	110595120	9620	9620	9620	9620	0
517	20240913	102000	110595120	9620	9620	9620	9620	0
518	20240913	101900	110595120	9620	9620	9620	9620	35
519	20240913	101800	110258420	9640	9640	9640	9640	1
520	20240913	101700	110248780	9620	9620	9620	9620	0
521	20240913	101600	110248780	9620	9620	9620	9620	0
522	20240913	101500	110248780	9620	9620	9620	9620	0
523	20240913	101400	110248780	9620	9620	9620	9620	0
524	20240913	101300	110248780	9620	9620	9620	9620	0
525	20240913	101200	110248780	9620	9620	9620	9620	100
526	20240913	101100	109286780	9640	9640	9640	9640	4
527	20240913	101000	109248220	9640	9640	9640	9640	7
528	20240913	100900	109180740	9620	9620	9620	9620	0
529	20240913	100800	109180740	9620	9620	9620	9620	0
530	20240913	100700	109180740	9620	9620	9620	9620	2
531	20240913	100600	109161500	9620	9620	9620	9620	4
532	20240913	100500	109123020	9650	9620	9650	9620	410
533	20240913	100400	105178790	9580	9660	9660	9580	3000
534	20240913	100300	76355160	9670	9670	9670	9670	1
535	20240913	100200	76345490	9650	9650	9650	9650	7
536	20240913	100100	76277940	9670	9670	9670	9670	0
537	20240913	100000	76277940	9670	9670	9670	9670	0
538	20240913	095900	76277940	9670	9670	9670	9670	2
539	20240913	095800	76258600	9650	9650	9650	9650	28
540	20240913	095700	75988400	9650	9650	9650	9650	1
541	20240913	095600	75978750	9650	9650	9650	9650	415
542	20240913	095500	71974000	9600	9680	9680	9600	3011
543	20240913	095400	42928710	9710	9700	9710	9700	2
544	20240913	095300	42909300	9710	9700	9710	9700	3
545	20240913	095200	42880180	9700	9700	9700	9700	49
546	20240913	095100	42404880	9700	9700	9700	9700	70
547	20240913	095000	41725880	9700	9700	9700	9700	80
548	20240913	094900	40949880	9700	9700	9700	9700	0
549	20240913	094800	40949880	9700	9700	9700	9700	51
550	20240913	094700	40455180	9700	9700	9700	9700	0
551	20240913	094600	40455180	9700	9700	9700	9700	0
552	20240913	094500	40455180	9700	9700	9700	9700	2
553	20240913	094400	40435780	9700	9700	9700	9700	1
554	20240913	094300	40426080	9710	9710	9710	9710	0
555	20240913	094200	40426080	9710	9710	9710	9710	0
556	20240913	094100	40426080	9710	9710	9710	9710	0
557	20240913	094000	40426080	9710	9700	9710	9700	99
558	20240913	093900	39464820	9700	9700	9710	9690	180
559	20240913	093800	37718460	9710	9700	9710	9700	74
560	20240913	093700	37000640	9700	9700	9700	9700	0
561	20240913	093600	37000640	9700	9700	9700	9700	0
562	20240913	093500	37000640	9700	9700	9700	9700	0
563	20240913	093400	37000640	9700	9700	9700	9700	48
564	20240913	093300	36535040	9710	9700	9710	9700	667
565	20240913	093200	30059810	9700	9700	9700	9700	12
566	20240913	093100	29943410	9700	9700	9700	9700	5
567	20240913	093000	29894910	9690	9690	9690	9690	0
568	20240913	092900	29894910	9690	9690	9690	9690	1
569	20240913	092800	29885220	9710	9700	9710	9700	7
570	20240913	092700	29817300	9710	9710	9710	9710	0
571	20240913	092600	29817300	9710	9710	9710	9710	20
572	20240913	092500	29623100	9710	9710	9710	9710	96
573	20240913	092400	28690940	9710	9690	9710	9690	3
574	20240913	092300	28661850	9670	9670	9670	9670	0
575	20240913	092200	28661850	9670	9670	9670	9670	0
576	20240913	092100	28661850	9670	9700	9700	9670	339
577	20240913	092000	25376990	9700	9700	9700	9700	35
578	20240913	091900	25037490	9690	9690	9690	9690	0
579	20240913	091800	25037490	9690	9690	9690	9690	0
580	20240913	091700	25037490	9690	9690	9690	9690	9
581	20240913	091600	24950280	9730	9730	9730	9730	0
582	20240913	091500	24950280	9730	9700	9730	9700	31
583	20240913	091400	24649120	9700	9700	9700	9700	1
584	20240913	091300	24639420	9690	9700	9700	9690	11
585	20240913	091200	24532740	9700	9700	9700	9700	326
586	20240913	091100	21370540	9730	9730	9730	9730	53
587	20240913	091000	20854850	9740	9740	9740	9740	0
588	20240913	090900	20854850	9740	9720	9740	9720	119
589	20240913	090800	19696560	9720	9710	9720	9710	1355
590	20240913	090700	6539310	9710	9690	9710	9690	120
591	20240913	090600	5374510	9660	9660	9660	9660	77
592	20240913	090500	4630690	9660	9660	9660	9660	10
593	20240913	090400	4534090	9710	9710	9710	9710	0
594	20240913	090300	4534090	9710	9710	9710	9710	1
595	20240913	090200	4524380	9610	9610	9610	9610	0
596	20240913	090100	4524380	9610	9710	9710	9610	457
597	20240913	090000	97100	9710	9710	9710	9710	10