KissMeData/296640/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205800	108507670	5600	5600	5600	5600	850
3	20240906	205700	108507670	5600	5600	5600	5600	0
4	20240906	205600	108507670	5600	5600	5600	5600	0
5	20240906	205500	108507670	5600	5600	5600	5600	0
6	20240906	205400	108507670	5600	5600	5600	5600	0
7	20240906	205300	108507670	5600	5600	5600	5600	0
8	20240906	205200	108507670	5600	5600	5600	5600	0
9	20240906	205100	108507670	5600	5600	5600	5600	0
10	20240906	205000	108507670	5600	5600	5600	5600	0
11	20240906	204900	108507670	5600	5600	5600	5600	0
12	20240906	204800	108507670	5600	5600	5600	5600	0
13	20240906	204700	108507670	5600	5600	5600	5600	0
14	20240906	204600	108507670	5600	5600	5600	5600	0
15	20240906	204500	108507670	5600	5600	5600	5600	0
16	20240906	204400	108507670	5600	5600	5600	5600	0
17	20240906	204300	108507670	5600	5600	5600	5600	0
18	20240906	204200	108507670	5600	5600	5600	5600	0
19	20240906	204100	108507670	5600	5600	5600	5600	0
20	20240906	204000	108507670	5600	5600	5600	5600	0
21	20240906	203900	108507670	5600	5600	5600	5600	0
22	20240906	203800	108507670	5600	5600	5600	5600	0
23	20240906	203700	108507670	5600	5600	5600	5600	0
24	20240906	203600	108507670	5600	5600	5600	5600	0
25	20240906	203500	108507670	5600	5600	5600	5600	0
26	20240906	203400	108507670	5600	5600	5600	5600	0
27	20240906	203300	108507670	5600	5600	5600	5600	0
28	20240906	203200	108507670	5600	5600	5600	5600	0
29	20240906	203100	108507670	5600	5600	5600	5600	0
30	20240906	203000	108507670	5600	5600	5600	5600	0
31	20240906	202900	108507670	5600	5600	5600	5600	0
32	20240906	202800	108507670	5600	5600	5600	5600	850
33	20240906	202700	108507670	5600	5600	5600	5600	0
34	20240906	202600	108507670	5600	5600	5600	5600	0
35	20240906	202500	108507670	5600	5600	5600	5600	0
36	20240906	202400	108507670	5600	5600	5600	5600	0
37	20240906	202300	108507670	5600	5600	5600	5600	0
38	20240906	202200	108507670	5600	5600	5600	5600	0
39	20240906	202100	108507670	5600	5600	5600	5600	0
40	20240906	202000	108507670	5600	5600	5600	5600	0
41	20240906	201900	108507670	5600	5600	5600	5600	0
42	20240906	201800	108507670	5600	5600	5600	5600	0
43	20240906	201700	108507670	5600	5600	5600	5600	0
44	20240906	201600	108507670	5600	5600	5600	5600	0
45	20240906	201500	108507670	5600	5600	5600	5600	0
46	20240906	201400	108507670	5600	5600	5600	5600	0
47	20240906	201300	108507670	5600	5600	5600	5600	0
48	20240906	201200	108507670	5600	5600	5600	5600	0
49	20240906	201100	108507670	5600	5600	5600	5600	0
50	20240906	201000	108507670	5600	5600	5600	5600	0
51	20240906	200900	108507670	5600	5600	5600	5600	0
52	20240906	200800	108507670	5600	5600	5600	5600	0
53	20240906	200700	108507670	5600	5600	5600	5600	0
54	20240906	200600	108507670	5600	5600	5600	5600	0
55	20240906	200500	108507670	5600	5600	5600	5600	0
56	20240906	200400	108507670	5600	5600	5600	5600	0
57	20240906	200300	108507670	5600	5600	5600	5600	0
58	20240906	200200	108507670	5600	5600	5600	5600	0
59	20240906	200100	108507670	5600	5600	5600	5600	0
60	20240906	200000	108507670	5600	5600	5600	5600	0
61	20240906	195900	108507670	5600	5600	5600	5600	0
62	20240906	195800	108507670	5600	5600	5600	5600	850
63	20240906	195700	108507670	5600	5600	5600	5600	0
64	20240906	195600	108507670	5600	5600	5600	5600	0
65	20240906	195500	108507670	5600	5600	5600	5600	0
66	20240906	195400	108507670	5600	5600	5600	5600	0
67	20240906	195300	108507670	5600	5600	5600	5600	0
68	20240906	195200	108507670	5600	5600	5600	5600	0
69	20240906	195100	108507670	5600	5600	5600	5600	0
70	20240906	195000	108507670	5600	5600	5600	5600	0
71	20240906	194900	108507670	5600	5600	5600	5600	0
72	20240906	194800	108507670	5600	5600	5600	5600	0
73	20240906	194700	108507670	5600	5600	5600	5600	0
74	20240906	194600	108507670	5600	5600	5600	5600	0
75	20240906	194500	108507670	5600	5600	5600	5600	0
76	20240906	194400	108507670	5600	5600	5600	5600	0
77	20240906	194300	108507670	5600	5600	5600	5600	0
78	20240906	194200	108507670	5600	5600	5600	5600	0
79	20240906	194100	108507670	5600	5600	5600	5600	0
80	20240906	194000	108507670	5600	5600	5600	5600	0
81	20240906	193900	108507670	5600	5600	5600	5600	0
82	20240906	193800	108507670	5600	5600	5600	5600	0
83	20240906	193700	108507670	5600	5600	5600	5600	0
84	20240906	193600	108507670	5600	5600	5600	5600	0
85	20240906	193500	108507670	5600	5600	5600	5600	0
86	20240906	193400	108507670	5600	5600	5600	5600	0
87	20240906	193300	108507670	5600	5600	5600	5600	0
88	20240906	193200	108507670	5600	5600	5600	5600	0
89	20240906	193100	108507670	5600	5600	5600	5600	0
90	20240906	193000	108507670	5600	5600	5600	5600	0
91	20240906	192900	108507670	5600	5600	5600	5600	0
92	20240906	192800	108507670	5600	5600	5600	5600	850
93	20240906	192700	108507670	5600	5600	5600	5600	0
94	20240906	192600	108507670	5600	5600	5600	5600	0
95	20240906	192500	108507670	5600	5600	5600	5600	0
96	20240906	192400	108507670	5600	5600	5600	5600	0
97	20240906	192300	108507670	5600	5600	5600	5600	0
98	20240906	192200	108507670	5600	5600	5600	5600	0
99	20240906	192100	108507670	5600	5600	5600	5600	0
100	20240906	192000	108507670	5600	5600	5600	5600	0
101	20240906	191900	108507670	5600	5600	5600	5600	0
102	20240906	191800	108507670	5600	5600	5600	5600	0
103	20240906	191700	108507670	5600	5600	5600	5600	0
104	20240906	191600	108507670	5600	5600	5600	5600	0
105	20240906	191500	108507670	5600	5600	5600	5600	0
106	20240906	191400	108507670	5600	5600	5600	5600	0
107	20240906	191300	108507670	5600	5600	5600	5600	0
108	20240906	191200	108507670	5600	5600	5600	5600	0
109	20240906	191100	108507670	5600	5600	5600	5600	0
110	20240906	191000	108507670	5600	5600	5600	5600	0
111	20240906	190900	108507670	5600	5600	5600	5600	0
112	20240906	190800	108507670	5600	5600	5600	5600	0
113	20240906	190700	108507670	5600	5600	5600	5600	0
114	20240906	190600	108507670	5600	5600	5600	5600	0
115	20240906	190500	108507670	5600	5600	5600	5600	0
116	20240906	190400	108507670	5600	5600	5600	5600	0
117	20240906	190300	108507670	5600	5600	5600	5600	0
118	20240906	190200	108507670	5600	5600	5600	5600	0
119	20240906	190100	108507670	5600	5600	5600	5600	0
120	20240906	190000	108507670	5600	5600	5600	5600	0
121	20240906	185900	108507670	5600	5600	5600	5600	0
122	20240906	185800	108507670	5600	5600	5600	5600	850
123	20240906	185700	108507670	5600	5600	5600	5600	0
124	20240906	185600	108507670	5600	5600	5600	5600	0
125	20240906	185500	108507670	5600	5600	5600	5600	0
126	20240906	185400	108507670	5600	5600	5600	5600	0
127	20240906	185300	108507670	5600	5600	5600	5600	0
128	20240906	185200	108507670	5600	5600	5600	5600	0
129	20240906	185100	108507670	5600	5600	5600	5600	0
130	20240906	185000	108507670	5600	5600	5600	5600	0
131	20240906	184900	108507670	5600	5600	5600	5600	0
132	20240906	184800	108507670	5600	5600	5600	5600	0
133	20240906	184700	108507670	5600	5600	5600	5600	0
134	20240906	184600	108507670	5600	5600	5600	5600	0
135	20240906	184500	108507670	5600	5600	5600	5600	0
136	20240906	184400	108507670	5600	5600	5600	5600	0
137	20240906	184300	108507670	5600	5600	5600	5600	0
138	20240906	184200	108507670	5600	5600	5600	5600	0
139	20240906	184100	108507670	5600	5600	5600	5600	0
140	20240906	184000	108507670	5600	5600	5600	5600	0
141	20240906	183900	108507670	5600	5600	5600	5600	0
142	20240906	183800	108507670	5600	5600	5600	5600	0
143	20240906	183700	108507670	5600	5600	5600	5600	0
144	20240906	183600	108507670	5600	5600	5600	5600	0
145	20240906	183500	108507670	5600	5600	5600	5600	0
146	20240906	183400	108507670	5600	5600	5600	5600	0
147	20240906	183300	108507670	5600	5600	5600	5600	0
148	20240906	183200	108507670	5600	5600	5600	5600	0
149	20240906	183100	108507670	5600	5600	5600	5600	0
150	20240906	183000	108507670	5600	5600	5600	5600	0
151	20240906	182900	108507670	5600	5600	5600	5600	0
152	20240906	182800	108507670	5600	5600	5600	5600	850
153	20240906	182700	108507670	5600	5600	5600	5600	0
154	20240906	182600	108507670	5600	5600	5600	5600	0
155	20240906	182500	108507670	5600	5600	5600	5600	0
156	20240906	182400	108507670	5600	5600	5600	5600	0
157	20240906	182300	108507670	5600	5600	5600	5600	0
158	20240906	182200	108507670	5600	5600	5600	5600	0
159	20240906	182100	108507670	5600	5600	5600	5600	0
160	20240906	182000	108507670	5600	5600	5600	5600	0
161	20240906	181900	108507670	5600	5600	5600	5600	0
162	20240906	181800	108507670	5600	5600	5600	5600	0
163	20240906	181700	108507670	5600	5600	5600	5600	0
164	20240906	181600	108507670	5600	5600	5600	5600	0
165	20240906	181500	108507670	5600	5600	5600	5600	0
166	20240906	181400	108507670	5600	5600	5600	5600	0
167	20240906	181300	108507670	5600	5600	5600	5600	0
168	20240906	181200	108507670	5600	5600	5600	5600	0
169	20240906	181100	108507670	5600	5600	5600	5600	0
170	20240906	181000	108507670	5600	5600	5600	5600	0
171	20240906	180900	108507670	5600	5600	5600	5600	0
172	20240906	180800	108507670	5600	5600	5600	5600	0
173	20240906	180700	108507670	5600	5600	5600	5600	0
174	20240906	180600	108507670	5600	5600	5600	5600	0
175	20240906	180500	108507670	5600	5600	5600	5600	0
176	20240906	180400	108507670	5600	5600	5600	5600	0
177	20240906	180300	108507670	5600	5600	5600	5600	0
178	20240906	180200	108507670	5600	5600	5600	5600	0
179	20240906	180100	108507670	5600	5600	5600	5600	0
180	20240906	180000	108507670	5600	5600	5600	5600	0
181	20240906	175900	108507670	5600	5600	5600	5600	0
182	20240906	175800	108507670	5600	5600	5600	5600	850
183	20240906	175700	108507670	5600	5600	5600	5600	0
184	20240906	175600	108507670	5600	5600	5600	5600	0
185	20240906	175500	108507670	5600	5600	5600	5600	0
186	20240906	175400	108507670	5600	5600	5600	5600	0
187	20240906	175300	108507670	5600	5600	5600	5600	0
188	20240906	175200	108507670	5600	5600	5600	5600	0
189	20240906	175100	108507670	5600	5600	5600	5600	0
190	20240906	175000	108507670	5600	5600	5600	5600	0
191	20240906	174900	108507670	5600	5600	5600	5600	0
192	20240906	174800	108507670	5600	5600	5600	5600	0
193	20240906	174700	108507670	5600	5600	5600	5600	0
194	20240906	174600	108507670	5600	5600	5600	5600	0
195	20240906	174500	108507670	5600	5600	5600	5600	0
196	20240906	174400	108507670	5600	5600	5600	5600	0
197	20240906	174300	108507670	5600	5600	5600	5600	0
198	20240906	174200	108507670	5600	5600	5600	5600	0
199	20240906	174100	108507670	5600	5600	5600	5600	0
200	20240906	174000	108507670	5600	5600	5600	5600	0
201	20240906	173900	108507670	5600	5600	5600	5600	0
202	20240906	173800	108507670	5600	5600	5600	5600	0
203	20240906	173700	108507670	5600	5600	5600	5600	0
204	20240906	173600	108507670	5600	5600	5600	5600	0
205	20240906	173500	108507670	5600	5600	5600	5600	0
206	20240906	173400	108507670	5600	5600	5600	5600	0
207	20240906	173300	108507670	5600	5600	5600	5600	0
208	20240906	173200	108507670	5600	5600	5600	5600	0
209	20240906	173100	108507670	5600	5600	5600	5600	0
210	20240906	173000	108507670	5600	5600	5600	5600	0
211	20240906	172900	108507670	5600	5600	5600	5600	0
212	20240906	172800	108507670	5600	5600	5600	5600	850
213	20240906	172700	108507670	5600	5600	5600	5600	0
214	20240906	172600	108507670	5600	5600	5600	5600	0
215	20240906	172500	108507670	5600	5600	5600	5600	0
216	20240906	172400	108507670	5600	5600	5600	5600	0
217	20240906	172300	108507670	5600	5600	5600	5600	0
218	20240906	172200	108507670	5600	5600	5600	5600	0
219	20240906	172100	108507670	5600	5600	5600	5600	0
220	20240906	172000	108507670	5600	5600	5600	5600	0
221	20240906	171900	108507670	5600	5600	5600	5600	0
222	20240906	171800	108507670	5600	5600	5600	5600	0
223	20240906	171700	108507670	5600	5600	5600	5600	0
224	20240906	171600	108507670	5600	5600	5600	5600	0
225	20240906	171500	108507670	5600	5600	5600	5600	0
226	20240906	171400	108507670	5600	5600	5600	5600	0
227	20240906	171300	108507670	5600	5600	5600	5600	0
228	20240906	171200	108507670	5600	5600	5600	5600	0
229	20240906	171100	108507670	5600	5600	5600	5600	0
230	20240906	171000	108507670	5600	5600	5600	5600	0
231	20240906	170900	108507670	5600	5600	5600	5600	0
232	20240906	170800	108507670	5600	5600	5600	5600	0
233	20240906	170700	108507670	5600	5600	5600	5600	0
234	20240906	170600	108507670	5600	5600	5600	5600	0
235	20240906	170500	108507670	5600	5600	5600	5600	0
236	20240906	170400	108507670	5600	5600	5600	5600	0
237	20240906	170300	108507670	5600	5600	5600	5600	0
238	20240906	170200	108507670	5600	5600	5600	5600	0
239	20240906	170100	108507670	5600	5600	5600	5600	0
240	20240906	170000	108507670	5600	5600	5600	5600	0
241	20240906	165900	108507670	5600	5600	5600	5600	0
242	20240906	165800	108507670	5600	5600	5600	5600	850
243	20240906	165700	108507670	5600	5600	5600	5600	0
244	20240906	165600	108507670	5600	5600	5600	5600	0
245	20240906	165500	108507670	5600	5600	5600	5600	0
246	20240906	165400	108507670	5600	5600	5600	5600	0
247	20240906	165300	108507670	5600	5600	5600	5600	0
248	20240906	165200	108507670	5600	5600	5600	5600	0
249	20240906	165100	108507670	5600	5600	5600	5600	0
250	20240906	165000	108507670	5600	5600	5600	5600	0
251	20240906	164900	108507670	5600	5600	5600	5600	0
252	20240906	164800	108507670	5600	5600	5600	5600	0
253	20240906	164700	108507670	5600	5600	5600	5600	0
254	20240906	164600	108507670	5600	5600	5600	5600	0
255	20240906	164500	108507670	5600	5600	5600	5600	0
256	20240906	164400	108507670	5600	5600	5600	5600	0
257	20240906	164300	108507670	5600	5600	5600	5600	0
258	20240906	164200	108507670	5600	5600	5600	5600	0
259	20240906	164100	108507670	5600	5600	5600	5600	0
260	20240906	164000	108507670	5600	5600	5600	5600	0
261	20240906	163900	108507670	5600	5600	5600	5600	0
262	20240906	163800	108507670	5600	5600	5600	5600	0
263	20240906	163700	108507670	5600	5600	5600	5600	0
264	20240906	163600	108507670	5600	5600	5600	5600	0
265	20240906	163500	108507670	5600	5600	5600	5600	0
266	20240906	163400	108507670	5600	5600	5600	5600	0
267	20240906	163300	108507670	5600	5600	5600	5600	0
268	20240906	163200	108507670	5600	5600	5600	5600	0
269	20240906	163100	108507670	5600	5600	5600	5600	0
270	20240906	163000	108507670	5600	5600	5600	5600	0
271	20240906	162900	108507670	5600	5600	5600	5600	0
272	20240906	162800	108507670	5600	5600	5600	5600	850
273	20240906	162700	108507670	5600	5600	5600	5600	0
274	20240906	162600	108507670	5600	5600	5600	5600	0
275	20240906	162500	108507670	5600	5600	5600	5600	0
276	20240906	162400	108507670	5600	5600	5600	5600	0
277	20240906	162300	108507670	5600	5600	5600	5600	0
278	20240906	162200	108507670	5600	5600	5600	5600	0
279	20240906	162100	108507670	5600	5600	5600	5600	0
280	20240906	162000	108507670	5600	5600	5600	5600	0
281	20240906	161900	108507670	5600	5600	5600	5600	0
282	20240906	161800	108507670	5600	5600	5600	5600	0
283	20240906	161700	108507670	5600	5600	5600	5600	0
284	20240906	161600	108507670	5600	5600	5600	5600	0
285	20240906	161500	108507670	5600	5600	5600	5600	0
286	20240906	161400	108507670	5600	5600	5600	5600	0
287	20240906	161300	108507670	5600	5600	5600	5600	0
288	20240906	161200	108507670	5600	5600	5600	5600	0
289	20240906	161100	108507670	5600	5600	5600	5600	0
290	20240906	161000	108507670	5600	5600	5600	5600	0
291	20240906	160900	108507670	5600	5600	5600	5600	0
292	20240906	160800	108507670	5600	5600	5600	5600	0
293	20240906	160700	108507670	5600	5600	5600	5600	0
294	20240906	160600	108507670	5600	5600	5600	5600	0
295	20240906	160500	108507670	5600	5600	5600	5600	0
296	20240906	160400	108507670	5600	5600	5600	5600	0
297	20240906	160300	108507670	5600	5600	5600	5600	0
298	20240906	160200	108507670	5600	5600	5600	5600	0
299	20240906	160100	108507670	5600	5600	5600	5600	0
300	20240906	160000	108507670	5600	5600	5600	5600	0
301	20240906	155900	108507670	5600	5600	5600	5600	0
302	20240906	155800	108507670	5600	5600	5600	5600	850
303	20240906	155700	108507670	5600	5600	5600	5600	0
304	20240906	155600	108507670	5600	5600	5600	5600	0
305	20240906	155500	108507670	5600	5600	5600	5600	0
306	20240906	155400	108507670	5600	5600	5600	5600	0
307	20240906	155300	108507670	5600	5600	5600	5600	0
308	20240906	155200	108507670	5600	5600	5600	5600	0
309	20240906	155100	108507670	5600	5600	5600	5600	0
310	20240906	155000	108507670	5600	5600	5600	5600	0
311	20240906	154900	108507670	5600	5600	5600	5600	0
312	20240906	154800	108507670	5600	5600	5600	5600	0
313	20240906	154700	108507670	5600	5600	5600	5600	0
314	20240906	154600	108507670	5600	5600	5600	5600	0
315	20240906	154500	108507670	5600	5600	5600	5600	0
316	20240906	154400	108507670	5600	5600	5600	5600	0
317	20240906	154300	108507670	5600	5600	5600	5600	0
318	20240906	154200	108507670	5600	5600	5600	5600	0
319	20240906	154100	108507670	5600	5600	5600	5600	0
320	20240906	154000	108507670	5600	5600	5600	5600	0
321	20240906	153900	108507670	5600	5600	5600	5600	0
322	20240906	153800	108507670	5600	5600	5600	5600	0
323	20240906	153700	108507670	5600	5600	5600	5600	0
324	20240906	153600	108507670	5600	5600	5600	5600	0
325	20240906	153500	108507670	5600	5600	5600	5600	0
326	20240906	153400	108507670	5600	5600	5600	5600	0
327	20240906	153300	108507670	5600	5600	5600	5600	0
328	20240906	153200	108507670	5600	5600	5600	5600	0
329	20240906	153100	108507670	5600	5600	5600	5600	0
330	20240906	153000	108507670	5600	5600	5600	5600	850
331	20240906	152900	103747670	5650	5650	5650	5650	0
332	20240906	152800	103747670	5650	5650	5650	5650	0
333	20240906	152700	103747670	5650	5650	5650	5650	0
334	20240906	152600	103747670	5650	5650	5650	5650	0
335	20240906	152500	103747670	5650	5650	5650	5650	0
336	20240906	152400	103747670	5650	5650	5650	5650	0
337	20240906	152300	103747670	5650	5650	5650	5650	0
338	20240906	152200	103747670	5650	5650	5650	5650	0
339	20240906	152100	103747670	5650	5650	5650	5650	0
340	20240906	152000	103747670	5650	5650	5650	5650	0
341	20240906	151900	103747670	5650	5630	5650	5610	386
342	20240906	151800	101581400	5630	5640	5640	5630	15
343	20240906	151700	101496930	5640	5650	5650	5640	40
344	20240906	151600	101271030	5650	5650	5650	5650	0
345	20240906	151500	101271030	5650	5650	5650	5650	100
346	20240906	151400	100706030	5650	5650	5650	5650	300
347	20240906	151300	99011030	5630	5630	5630	5630	0
348	20240906	151200	99011030	5630	5630	5630	5630	0
349	20240906	151100	99011030	5630	5630	5630	5630	0
350	20240906	151000	99011030	5630	5650	5650	5630	71
351	20240906	150900	98610100	5650	5650	5650	5650	0
352	20240906	150800	98610100	5650	5650	5650	5650	0
353	20240906	150700	98610100	5650	5650	5650	5650	0
354	20240906	150600	98610100	5650	5650	5650	5650	45
355	20240906	150500	98355850	5650	5650	5650	5650	0
356	20240906	150400	98355850	5650	5650	5650	5650	0
357	20240906	150300	98355850	5650	5650	5650	5650	0
358	20240906	150200	98355850	5650	5630	5650	5630	1022
359	20240906	150100	92596730	5630	5630	5630	5630	50
360	20240906	150000	92315230	5630	5630	5630	5630	0
361	20240906	145900	92315230	5630	5630	5630	5630	0
362	20240906	145800	92315230	5630	5630	5630	5630	2
363	20240906	145700	92303970	5650	5650	5650	5650	0
364	20240906	145600	92303970	5650	5650	5650	5650	0
365	20240906	145500	92303970	5650	5650	5650	5650	0
366	20240906	145400	92303970	5650	5650	5650	5650	0
367	20240906	145300	92303970	5650	5650	5650	5650	0
368	20240906	145200	92303970	5650	5650	5650	5650	21
369	20240906	145100	92185320	5650	5650	5650	5650	0
370	20240906	145000	92185320	5650	5650	5650	5650	0
371	20240906	144900	92185320	5650	5650	5650	5650	0
372	20240906	144800	92185320	5650	5650	5650	5650	0
373	20240906	144700	92185320	5650	5650	5650	5650	0
374	20240906	144600	92185320	5650	5650	5650	5650	3
375	20240906	144500	92168370	5660	5660	5660	5660	0
376	20240906	144400	92168370	5660	5660	5660	5660	0
377	20240906	144300	92168370	5660	5660	5660	5660	0
378	20240906	144200	92168370	5660	5660	5660	5660	0
379	20240906	144100	92168370	5660	5660	5660	5660	0
380	20240906	144000	92168370	5660	5650	5660	5650	619
381	20240906	143900	88665990	5660	5660	5660	5660	0
382	20240906	143800	88665990	5660	5660	5660	5660	0
383	20240906	143700	88665990	5660	5660	5660	5660	0
384	20240906	143600	88665990	5660	5660	5660	5660	0
385	20240906	143500	88665990	5660	5660	5660	5660	0
386	20240906	143400	88665990	5660	5600	5660	5600	175
387	20240906	143300	87685930	5600	5600	5600	5600	0
388	20240906	143200	87685930	5600	5580	5600	5570	113
389	20240906	143100	87056240	5570	5570	5570	5570	1
390	20240906	143000	87050670	5600	5590	5600	5560	255
391	20240906	142900	85629120	5600	5600	5600	5600	0
392	20240906	142800	85629120	5600	5600	5600	5600	0
393	20240906	142700	85629120	5600	5600	5600	5600	0
394	20240906	142600	85629120	5600	5600	5600	5600	200
395	20240906	142500	84509120	5600	5600	5600	5600	0
396	20240906	142400	84509120	5600	5600	5600	5600	50
397	20240906	142300	84229120	5590	5620	5620	5590	2702
398	20240906	142200	69095600	5680	5680	5680	5680	0
399	20240906	142100	69095600	5680	5680	5680	5680	0
400	20240906	142000	69095600	5680	5640	5680	5620	101
401	20240906	141900	68527300	5640	5640	5640	5640	0
402	20240906	141800	68527300	5640	5640	5640	5640	0
403	20240906	141700	68527300	5640	5640	5640	5640	0
404	20240906	141600	68527300	5640	5670	5670	5640	402
405	20240906	141500	66253820	5680	5680	5680	5680	200
406	20240906	141400	65117820	5680	5680	5680	5680	0
407	20240906	141300	65117820	5680	5680	5680	5680	0
408	20240906	141200	65117820	5680	5680	5680	5680	0
409	20240906	141100	65117820	5680	5690	5690	5680	103
410	20240906	141000	64532770	5700	5700	5700	5700	0
411	20240906	140900	64532770	5700	5700	5700	5700	6
412	20240906	140800	64498570	5700	5700	5700	5700	0
413	20240906	140700	64498570	5700	5700	5700	5700	0
414	20240906	140600	64498570	5700	5700	5700	5700	0
415	20240906	140500	64498570	5700	5700	5700	5700	0
416	20240906	140400	64498570	5700	5700	5700	5700	0
417	20240906	140300	64498570	5700	5700	5700	5700	0
418	20240906	140200	64498570	5700	5700	5700	5700	4
419	20240906	140100	64475770	5690	5690	5690	5690	0
420	20240906	140000	64475770	5690	5690	5690	5690	0
421	20240906	135900	64475770	5690	5690	5690	5690	0
422	20240906	135800	64475770	5690	5690	5690	5690	451
423	20240906	135700	61909580	5700	5700	5700	5700	0
424	20240906	135600	61909580	5700	5700	5700	5700	0
425	20240906	135500	61909580	5700	5700	5700	5700	0
426	20240906	135400	61909580	5700	5700	5700	5700	0
427	20240906	135300	61909580	5700	5700	5700	5700	0
428	20240906	135200	61909580	5700	5700	5700	5700	0
429	20240906	135100	61909580	5700	5700	5700	5700	0
430	20240906	135000	61909580	5700	5700	5700	5700	0
431	20240906	134900	61909580	5700	5700	5700	5700	0
432	20240906	134800	61909580	5700	5700	5700	5700	2
433	20240906	134700	61898180	5670	5670	5670	5670	0
434	20240906	134600	61898180	5670	5670	5670	5670	0
435	20240906	134500	61898180	5670	5670	5670	5670	0
436	20240906	134400	61898180	5670	5670	5670	5670	0
437	20240906	134300	61898180	5670	5670	5670	5670	0
438	20240906	134200	61898180	5670	5670	5670	5670	0
439	20240906	134100	61898180	5670	5670	5670	5670	0
440	20240906	134000	61898180	5670	5670	5670	5670	0
441	20240906	133900	61898180	5670	5670	5670	5670	0
442	20240906	133800	61898180	5670	5670	5670	5670	0
443	20240906	133700	61898180	5670	5670	5670	5670	0
444	20240906	133600	61898180	5670	5670	5670	5670	0
445	20240906	133500	61898180	5670	5670	5670	5670	3
446	20240906	133400	61881170	5700	5700	5700	5700	0
447	20240906	133300	61881170	5700	5700	5700	5700	0
448	20240906	133200	61881170	5700	5700	5700	5700	200
449	20240906	133100	60741170	5670	5670	5670	5670	0
450	20240906	133000	60741170	5670	5670	5670	5670	0
451	20240906	132900	60741170	5670	5670	5670	5670	0
452	20240906	132800	60741170	5670	5670	5670	5670	0
453	20240906	132700	60741170	5670	5670	5670	5670	0
454	20240906	132600	60741170	5670	5670	5670	5670	2
455	20240906	132500	60729830	5660	5660	5660	5660	0
456	20240906	132400	60729830	5660	5660	5660	5660	0
457	20240906	132300	60729830	5660	5660	5660	5660	1
458	20240906	132200	60724170	5660	5660	5660	5660	170
459	20240906	132100	59761970	5660	5660	5660	5660	0
460	20240906	132000	59761970	5660	5660	5660	5660	0
461	20240906	131900	59761970	5660	5660	5660	5660	0
462	20240906	131800	59761970	5660	5660	5660	5660	0
463	20240906	131700	59761970	5660	5660	5660	5660	5
464	20240906	131600	59733670	5660	5660	5660	5660	93
465	20240906	131500	59207290	5660	5660	5660	5660	0
466	20240906	131400	59207290	5660	5660	5660	5660	0
467	20240906	131300	59207290	5660	5660	5660	5660	0
468	20240906	131200	59207290	5660	5660	5660	5660	0
469	20240906	131100	59207290	5660	5660	5660	5660	0
470	20240906	131000	59207290	5660	5660	5660	5660	0
471	20240906	130900	59207290	5660	5660	5660	5660	0
472	20240906	130800	59207290	5660	5660	5660	5660	0
473	20240906	130700	59207290	5660	5660	5660	5660	0
474	20240906	130600	59207290	5660	5660	5660	5660	0
475	20240906	130500	59207290	5660	5660	5660	5660	0
476	20240906	130400	59207290	5660	5660	5660	5660	0
477	20240906	130300	59207290	5660	5660	5660	5660	0
478	20240906	130200	59207290	5660	5660	5660	5660	0
479	20240906	130100	59207290	5660	5660	5660	5660	0
480	20240906	130000	59207290	5660	5660	5660	5660	0
481	20240906	125900	59207290	5660	5660	5660	5660	0
482	20240906	125800	59207290	5660	5660	5660	5660	0
483	20240906	125700	59207290	5660	5660	5660	5660	0
484	20240906	125600	59207290	5660	5660	5660	5660	0
485	20240906	125500	59207290	5660	5660	5660	5660	0
486	20240906	125400	59207290	5660	5660	5660	5660	0
487	20240906	125300	59207290	5660	5660	5660	5660	0
488	20240906	125200	59207290	5660	5660	5660	5660	0
489	20240906	125100	59207290	5660	5660	5660	5660	50
490	20240906	125000	58924290	5660	5660	5660	5660	0
491	20240906	124900	58924290	5660	5660	5660	5660	0
492	20240906	124800	58924290	5660	5660	5660	5660	0
493	20240906	124700	58924290	5660	5660	5660	5660	1
494	20240906	124600	58918630	5650	5650	5650	5650	0
495	20240906	124500	58918630	5650	5640	5650	5640	1001
496	20240906	124400	53272980	5640	5640	5640	5640	2
497	20240906	124300	53261700	5620	5620	5620	5620	0
498	20240906	124200	53261700	5620	5620	5620	5620	0
499	20240906	124100	53261700	5620	5620	5620	5620	0
500	20240906	124000	53261700	5620	5620	5620	5620	0
501	20240906	123900	53261700	5620	5620	5620	5620	0
502	20240906	123800	53261700	5620	5620	5620	5620	0
503	20240906	123700	53261700	5620	5620	5620	5620	0
504	20240906	123600	53261700	5620	5620	5620	5620	0
505	20240906	123500	53261700	5620	5620	5620	5620	0
506	20240906	123400	53261700	5620	5620	5620	5620	0
507	20240906	123300	53261700	5620	5620	5620	5620	0
508	20240906	123200	53261700	5620	5620	5620	5620	0
509	20240906	123100	53261700	5620	5620	5620	5620	0
510	20240906	123000	53261700	5620	5620	5620	5620	0
511	20240906	122900	53261700	5620	5620	5620	5620	0
512	20240906	122800	53261700	5620	5620	5620	5620	0
513	20240906	122700	53261700	5620	5630	5630	5620	154
514	20240906	122600	52395880	5630	5630	5630	5630	0
515	20240906	122500	52395880	5630	5630	5630	5630	1
516	20240906	122400	52390250	5650	5650	5650	5650	0
517	20240906	122300	52390250	5650	5650	5650	5650	0
518	20240906	122200	52390250	5650	5650	5650	5650	0
519	20240906	122100	52390250	5650	5650	5650	5650	5
520	20240906	122000	52362000	5650	5650	5650	5650	1
521	20240906	121900	52356350	5650	5650	5650	5650	0
522	20240906	121800	52356350	5650	5650	5650	5650	0
523	20240906	121700	52356350	5650	5650	5650	5650	0
524	20240906	121600	52356350	5650	5650	5650	5650	0
525	20240906	121500	52356350	5650	5650	5650	5650	0
526	20240906	121400	52356350	5650	5650	5650	5650	17
527	20240906	121300	52260300	5650	5650	5650	5650	0
528	20240906	121200	52260300	5650	5650	5650	5650	0
529	20240906	121100	52260300	5650	5650	5650	5650	0
530	20240906	121000	52260300	5650	5650	5650	5650	0
531	20240906	120900	52260300	5650	5650	5650	5650	0
532	20240906	120800	52260300	5650	5650	5650	5650	0
533	20240906	120700	52260300	5650	5650	5650	5650	0
534	20240906	120600	52260300	5650	5650	5650	5650	0
535	20240906	120500	52260300	5650	5650	5650	5650	0
536	20240906	120400	52260300	5650	5650	5650	5650	0
537	20240906	120300	52260300	5650	5650	5650	5650	0
538	20240906	120200	52260300	5650	5650	5650	5650	0
539	20240906	120100	52260300	5650	5650	5650	5650	0
540	20240906	120000	52260300	5650	5650	5650	5650	0
541	20240906	115900	52260300	5650	5650	5650	5650	0
542	20240906	115800	52260300	5650	5650	5650	5650	0
543	20240906	115700	52260300	5650	5650	5650	5650	0
544	20240906	115600	52260300	5650	5650	5650	5650	1
545	20240906	115500	52254650	5610	5650	5650	5610	140
546	20240906	115400	51467250	5650	5650	5650	5650	0
547	20240906	115300	51467250	5650	5650	5650	5650	4
548	20240906	115200	51444650	5650	5650	5650	5650	0
549	20240906	115100	51444650	5650	5650	5650	5650	0
550	20240906	115000	51444650	5650	5650	5650	5650	0
551	20240906	114900	51444650	5650	5650	5650	5650	0
552	20240906	114800	51444650	5650	5650	5650	5650	1
553	20240906	114700	51439000	5650	5630	5650	5600	816
554	20240906	114600	46856260	5640	5640	5640	5640	22
555	20240906	114500	46732180	5640	5640	5640	5640	0
556	20240906	114400	46732180	5640	5640	5640	5640	0
557	20240906	114300	46732180	5640	5650	5650	5640	179
558	20240906	114200	45721320	5660	5660	5660	5660	0
559	20240906	114100	45721320	5660	5660	5660	5660	0
560	20240906	114000	45721320	5660	5660	5660	5660	96
561	20240906	113900	45177960	5660	5660	5660	5660	0
562	20240906	113800	45177960	5660	5660	5660	5660	0
563	20240906	113700	45177960	5660	5660	5660	5660	0
564	20240906	113600	45177960	5660	5660	5660	5660	0
565	20240906	113500	45177960	5660	5660	5660	5660	0
566	20240906	113400	45177960	5660	5660	5660	5660	1
567	20240906	113300	45172300	5710	5710	5710	5710	1
568	20240906	113200	45166590	5670	5670	5670	5670	0
569	20240906	113100	45166590	5670	5670	5670	5670	136
570	20240906	113000	44395470	5670	5670	5670	5670	0
571	20240906	112900	44395470	5670	5700	5700	5670	56
572	20240906	112800	44076360	5700	5700	5700	5700	0
573	20240906	112700	44076360	5700	5700	5700	5700	1
574	20240906	112600	44070660	5660	5660	5660	5660	112
575	20240906	112500	43436740	5680	5680	5680	5680	78
576	20240906	112400	42993700	5680	5680	5680	5680	0
577	20240906	112300	42993700	5680	5670	5680	5670	294
578	20240906	112200	41323810	5680	5680	5680	5680	0
579	20240906	112100	41323810	5680	5680	5680	5680	0
580	20240906	112000	41323810	5680	5680	5680	5680	11
581	20240906	111900	41261330	5670	5670	5670	5670	10
582	20240906	111800	41204630	5680	5680	5680	5680	0
583	20240906	111700	41204630	5680	5680	5680	5680	1
584	20240906	111600	41198950	5680	5680	5680	5680	2
585	20240906	111500	41187590	5680	5680	5680	5680	0
586	20240906	111400	41187590	5680	5680	5680	5680	0
587	20240906	111300	41187590	5680	5680	5680	5680	0
588	20240906	111200	41187590	5680	5680	5680	5680	104
589	20240906	111100	40596870	5700	5700	5700	5700	0
590	20240906	111000	40596870	5700	5700	5700	5700	0
591	20240906	110900	40596870	5700	5700	5700	5700	0
592	20240906	110800	40596870	5700	5700	5700	5700	0
593	20240906	110700	40596870	5700	5700	5700	5700	0
594	20240906	110600	40596870	5700	5700	5700	5700	0
595	20240906	110500	40596870	5700	5700	5700	5700	0
596	20240906	110400	40596870	5700	5700	5700	5700	2
597	20240906	110300	40585470	5690	5690	5690	5690	0
598	20240906	110200	40585470	5690	5690	5690	5690	0
599	20240906	110100	40585470	5690	5650	5690	5640	98
600	20240906	110000	40031540	5690	5690	5690	5690	0
601	20240906	105900	40031540	5690	5690	5690	5690	0
602	20240906	105800	40031540	5690	5690	5690	5690	0
603	20240906	105700	40031540	5690	5690	5690	5690	0
604	20240906	105600	40031540	5690	5690	5690	5690	0
605	20240906	105500	40031540	5690	5690	5690	5690	0
606	20240906	105400	40031540	5690	5690	5690	5690	1
607	20240906	105300	40025850	5690	5690	5690	5690	0
608	20240906	105200	40025850	5690	5690	5690	5690	0
609	20240906	105100	40025850	5690	5690	5690	5690	89
610	20240906	105000	39519440	5690	5690	5690	5690	110
611	20240906	104900	38893540	5690	5690	5690	5690	0
612	20240906	104800	38893540	5690	5690	5690	5690	0
613	20240906	104700	38893540	5690	5690	5690	5690	0
614	20240906	104600	38893540	5690	5690	5690	5690	0
615	20240906	104500	38893540	5690	5690	5690	5690	0
616	20240906	104400	38893540	5690	5690	5690	5690	0
617	20240906	104300	38893540	5690	5690	5690	5690	0
618	20240906	104200	38893540	5690	5690	5690	5690	0
619	20240906	104100	38893540	5690	5690	5690	5690	0
620	20240906	104000	38893540	5690	5690	5690	5690	0
621	20240906	103900	38893540	5690	5690	5690	5690	0
622	20240906	103800	38893540	5690	5690	5690	5690	0
623	20240906	103700	38893540	5690	5690	5690	5690	0
624	20240906	103600	38893540	5690	5690	5690	5690	0
625	20240906	103500	38893540	5690	5690	5690	5690	0
626	20240906	103400	38893540	5690	5690	5690	5690	0
627	20240906	103300	38893540	5690	5690	5690	5690	0
628	20240906	103200	38893540	5690	5690	5690	5690	0
629	20240906	103100	38893540	5690	5690	5690	5690	0
630	20240906	103000	38893540	5690	5690	5690	5690	0
631	20240906	102900	38893540	5690	5690	5690	5690	7
632	20240906	102800	38853710	5690	5690	5690	5690	0
633	20240906	102700	38853710	5690	5690	5690	5690	0
634	20240906	102600	38853710	5690	5690	5690	5690	0
635	20240906	102500	38853710	5690	5690	5690	5690	0
636	20240906	102400	38853710	5690	5690	5690	5690	2
637	20240906	102300	38842330	5620	5620	5620	5620	0
638	20240906	102200	38842330	5620	5620	5620	5620	0
639	20240906	102100	38842330	5620	5620	5620	5620	0
640	20240906	102000	38842330	5620	5670	5670	5620	1401
641	20240906	101900	30937750	5700	5700	5700	5700	152
642	20240906	101800	30071350	5700	5700	5700	5700	0
643	20240906	101700	30071350	5700	5700	5700	5700	56
644	20240906	101600	29752150	5700	5700	5700	5700	2
645	20240906	101500	29740750	5700	5700	5700	5700	0
646	20240906	101400	29740750	5700	5700	5700	5700	158
647	20240906	101300	28840150	5700	5700	5700	5700	0
648	20240906	101200	28840150	5700	5700	5700	5700	1
649	20240906	101100	28834450	5660	5670	5670	5660	61
650	20240906	101000	28488680	5670	5670	5670	5670	4
651	20240906	100900	28466000	5670	5670	5670	5670	0
652	20240906	100800	28466000	5670	5670	5670	5670	5
653	20240906	100700	28437650	5670	5670	5670	5670	95
654	20240906	100600	27899000	5670	5670	5670	5670	225
655	20240906	100500	26623250	5680	5680	5680	5680	1
656	20240906	100400	26617570	5680	5680	5680	5680	0
657	20240906	100300	26617570	5680	5680	5680	5680	11
658	20240906	100200	26555090	5680	5680	5680	5680	5
659	20240906	100100	26526690	5730	5730	5730	5730	0
660	20240906	100000	26526690	5730	5730	5730	5730	0
661	20240906	095900	26526690	5730	5730	5730	5730	0
662	20240906	095800	26526690	5730	5730	5730	5730	1
663	20240906	095700	26520960	5690	5690	5690	5690	0
664	20240906	095600	26520960	5690	5690	5690	5690	106
665	20240906	095500	25917820	5690	5690	5690	5690	3
666	20240906	095400	25900750	5690	5690	5690	5690	0
667	20240906	095300	25900750	5690	5690	5690	5690	324
668	20240906	095200	24057190	5700	5700	5700	5700	0
669	20240906	095100	24057190	5700	5710	5710	5700	146
670	20240906	095000	23224980	5740	5740	5740	5740	0
671	20240906	094900	23224980	5740	5740	5740	5740	0
672	20240906	094800	23224980	5740	5740	5740	5740	0
673	20240906	094700	23224980	5740	5740	5740	5740	0
674	20240906	094600	23224980	5740	5740	5740	5740	0
675	20240906	094500	23224980	5740	5740	5740	5740	0
676	20240906	094400	23224980	5740	5730	5740	5730	157
677	20240906	094300	22324640	5740	5740	5740	5740	0
678	20240906	094200	22324640	5740	5740	5740	5740	1
679	20240906	094100	22318900	5690	5690	5690	5690	0
680	20240906	094000	22318900	5690	5690	5690	5690	1
681	20240906	093900	22313210	5700	5700	5700	5700	0
682	20240906	093800	22313210	5700	5700	5700	5700	557
683	20240906	093700	19138310	5710	5710	5710	5710	0
684	20240906	093600	19138310	5710	5710	5710	5710	0
685	20240906	093500	19138310	5710	5710	5710	5710	0
686	20240906	093400	19138310	5710	5710	5710	5710	393
687	20240906	093300	16894280	5710	5710	5710	5710	0
688	20240906	093200	16894280	5710	5720	5720	5710	206
689	20240906	093100	15716020	5720	5720	5720	5720	0
690	20240906	093000	15716020	5720	5720	5720	5720	0
691	20240906	092900	15716020	5720	5720	5720	5720	319
692	20240906	092800	13891340	5750	5750	5750	5750	0
693	20240906	092700	13891340	5750	5750	5750	5750	0
694	20240906	092600	13891340	5750	5750	5750	5750	0
695	20240906	092500	13891340	5750	5750	5750	5750	37
696	20240906	092400	13678590	5750	5750	5750	5750	0
697	20240906	092300	13678590	5750	5750	5750	5750	203
698	20240906	092200	12511340	5750	5710	5750	5710	56
699	20240906	092100	12191220	5720	5720	5720	5720	0
700	20240906	092000	12191220	5720	5720	5720	5720	0
701	20240906	091900	12191220	5720	5720	5720	5720	0
702	20240906	091800	12191220	5720	5730	5730	5720	511
703	20240906	091700	9268200	5740	5760	5760	5740	266
704	20240906	091600	7736060	5770	5770	5770	5770	27
705	20240906	091500	7580270	5770	5770	5770	5770	0
706	20240906	091400	7580270	5770	5780	5780	5760	324
707	20240906	091300	5711120	5780	5800	5800	5780	55
708	20240906	091200	5392820	5800	5800	5800	5800	0
709	20240906	091100	5392820	5800	5800	5800	5800	0
710	20240906	091000	5392820	5800	5800	5800	5800	98
711	20240906	090900	4824420	5800	5800	5800	5800	9
712	20240906	090800	4772220	5800	5790	5800	5790	100
713	20240906	090700	4192300	5790	5790	5790	5790	0
714	20240906	090600	4192300	5790	5790	5790	5790	0
715	20240906	090500	4192300	5790	5790	5790	5790	1
716	20240906	090400	4186510	5800	5800	5800	5800	1
717	20240906	090300	4180710	5760	5760	5760	5760	37
718	20240906	090200	3967590	5760	5800	5800	5760	37
719	20240906	090100	3754430	5760	5810	5810	5760	21
720	20240906	090000	3633420	5740	5740	5740	5740	633