KissMeData/117580/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201100	1294267940	9240	9240	9240	9240	7230
3	20240913	201000	1294267940	9240	9240	9240	9240	0
4	20240913	200900	1294267940	9240	9240	9240	9240	0
5	20240913	200800	1294267940	9240	9240	9240	9240	0
6	20240913	200700	1294267940	9240	9240	9240	9240	0
7	20240913	200600	1294267940	9240	9240	9240	9240	0
8	20240913	200500	1294267940	9240	9240	9240	9240	0
9	20240913	200400	1294267940	9240	9240	9240	9240	0
10	20240913	200300	1294267940	9240	9240	9240	9240	0
11	20240913	200200	1294267940	9240	9240	9240	9240	0
12	20240913	200100	1294267940	9240	9240	9240	9240	0
13	20240913	200000	1294267940	9240	9240	9240	9240	0
14	20240913	195900	1294267940	9240	9240	9240	9240	0
15	20240913	195800	1294267940	9240	9240	9240	9240	0
16	20240913	195700	1294267940	9240	9240	9240	9240	0
17	20240913	195600	1294267940	9240	9240	9240	9240	0
18	20240913	195500	1294267940	9240	9240	9240	9240	0
19	20240913	195400	1294267940	9240	9240	9240	9240	0
20	20240913	195300	1294267940	9240	9240	9240	9240	0
21	20240913	195200	1294267940	9240	9240	9240	9240	0
22	20240913	195100	1294267940	9240	9240	9240	9240	0
23	20240913	195000	1294267940	9240	9240	9240	9240	0
24	20240913	194900	1294267940	9240	9240	9240	9240	0
25	20240913	194800	1294267940	9240	9240	9240	9240	0
26	20240913	194700	1294267940	9240	9240	9240	9240	0
27	20240913	194600	1294267940	9240	9240	9240	9240	0
28	20240913	194500	1294267940	9240	9240	9240	9240	0
29	20240913	194400	1294267940	9240	9240	9240	9240	0
30	20240913	194300	1294267940	9240	9240	9240	9240	0
31	20240913	194200	1294267940	9240	9240	9240	9240	0
32	20240913	194100	1294267940	9240	9240	9240	9240	7230
33	20240913	194000	1294267940	9240	9240	9240	9240	0
34	20240913	193900	1294267940	9240	9240	9240	9240	0
35	20240913	193800	1294267940	9240	9240	9240	9240	0
36	20240913	193700	1294267940	9240	9240	9240	9240	0
37	20240913	193600	1294267940	9240	9240	9240	9240	0
38	20240913	193500	1294267940	9240	9240	9240	9240	0
39	20240913	193400	1294267940	9240	9240	9240	9240	0
40	20240913	193300	1294267940	9240	9240	9240	9240	0
41	20240913	193200	1294267940	9240	9240	9240	9240	0
42	20240913	193100	1294267940	9240	9240	9240	9240	0
43	20240913	193000	1294267940	9240	9240	9240	9240	0
44	20240913	192900	1294267940	9240	9240	9240	9240	0
45	20240913	192800	1294267940	9240	9240	9240	9240	0
46	20240913	192700	1294267940	9240	9240	9240	9240	0
47	20240913	192600	1294267940	9240	9240	9240	9240	0
48	20240913	192500	1294267940	9240	9240	9240	9240	0
49	20240913	192400	1294267940	9240	9240	9240	9240	0
50	20240913	192300	1294267940	9240	9240	9240	9240	0
51	20240913	192200	1294267940	9240	9240	9240	9240	0
52	20240913	192100	1294267940	9240	9240	9240	9240	0
53	20240913	192000	1294267940	9240	9240	9240	9240	0
54	20240913	191900	1294267940	9240	9240	9240	9240	0
55	20240913	191800	1294267940	9240	9240	9240	9240	0
56	20240913	191700	1294267940	9240	9240	9240	9240	0
57	20240913	191600	1294267940	9240	9240	9240	9240	0
58	20240913	191500	1294267940	9240	9240	9240	9240	0
59	20240913	191400	1294267940	9240	9240	9240	9240	0
60	20240913	191300	1294267940	9240	9240	9240	9240	0
61	20240913	191200	1294267940	9240	9240	9240	9240	0
62	20240913	191100	1294267940	9240	9240	9240	9240	7230
63	20240913	191000	1294267940	9240	9240	9240	9240	0
64	20240913	190900	1294267940	9240	9240	9240	9240	0
65	20240913	190800	1294267940	9240	9240	9240	9240	0
66	20240913	190700	1294267940	9240	9240	9240	9240	0
67	20240913	190600	1294267940	9240	9240	9240	9240	0
68	20240913	190500	1294267940	9240	9240	9240	9240	0
69	20240913	190400	1294267940	9240	9240	9240	9240	0
70	20240913	190300	1294267940	9240	9240	9240	9240	0
71	20240913	190200	1294267940	9240	9240	9240	9240	0
72	20240913	190100	1294267940	9240	9240	9240	9240	0
73	20240913	190000	1294267940	9240	9240	9240	9240	0
74	20240913	185900	1294267940	9240	9240	9240	9240	0
75	20240913	185800	1294267940	9240	9240	9240	9240	0
76	20240913	185700	1294267940	9240	9240	9240	9240	0
77	20240913	185600	1294267940	9240	9240	9240	9240	0
78	20240913	185500	1294267940	9240	9240	9240	9240	0
79	20240913	185400	1294267940	9240	9240	9240	9240	0
80	20240913	185300	1294267940	9240	9240	9240	9240	0
81	20240913	185200	1294267940	9240	9240	9240	9240	0
82	20240913	185100	1294267940	9240	9240	9240	9240	0
83	20240913	185000	1294267940	9240	9240	9240	9240	0
84	20240913	184900	1294267940	9240	9240	9240	9240	0
85	20240913	184800	1294267940	9240	9240	9240	9240	0
86	20240913	184700	1294267940	9240	9240	9240	9240	0
87	20240913	184600	1294267940	9240	9240	9240	9240	0
88	20240913	184500	1294267940	9240	9240	9240	9240	0
89	20240913	184400	1294267940	9240	9240	9240	9240	0
90	20240913	184300	1294267940	9240	9240	9240	9240	0
91	20240913	184200	1294267940	9240	9240	9240	9240	0
92	20240913	184100	1294267940	9240	9240	9240	9240	7230
93	20240913	184000	1294267940	9240	9240	9240	9240	0
94	20240913	183900	1294267940	9240	9240	9240	9240	0
95	20240913	183800	1294267940	9240	9240	9240	9240	0
96	20240913	183700	1294267940	9240	9240	9240	9240	0
97	20240913	183600	1294267940	9240	9240	9240	9240	0
98	20240913	183500	1294267940	9240	9240	9240	9240	0
99	20240913	183400	1294267940	9240	9240	9240	9240	0
100	20240913	183300	1294267940	9240	9240	9240	9240	0
101	20240913	183200	1294267940	9240	9240	9240	9240	0
102	20240913	183100	1294267940	9240	9240	9240	9240	0
103	20240913	183000	1294267940	9240	9240	9240	9240	0
104	20240913	182900	1294267940	9240	9240	9240	9240	0
105	20240913	182800	1294267940	9240	9240	9240	9240	0
106	20240913	182700	1294267940	9240	9240	9240	9240	0
107	20240913	182600	1294267940	9240	9240	9240	9240	0
108	20240913	182500	1294267940	9240	9240	9240	9240	0
109	20240913	182400	1294267940	9240	9240	9240	9240	0
110	20240913	182300	1294267940	9240	9240	9240	9240	0
111	20240913	182200	1294267940	9240	9240	9240	9240	0
112	20240913	182100	1294267940	9240	9240	9240	9240	0
113	20240913	182000	1294267940	9240	9240	9240	9240	0
114	20240913	181900	1294267940	9240	9240	9240	9240	0
115	20240913	181800	1294267940	9240	9240	9240	9240	0
116	20240913	181700	1294267940	9240	9240	9240	9240	0
117	20240913	181600	1294267940	9240	9240	9240	9240	0
118	20240913	181500	1294267940	9240	9240	9240	9240	0
119	20240913	181400	1294267940	9240	9240	9240	9240	0
120	20240913	181300	1294267940	9240	9240	9240	9240	0
121	20240913	181200	1294267940	9240	9240	9240	9240	0
122	20240913	181100	1294267940	9240	9240	9240	9240	7230
123	20240913	181000	1294267940	9240	9240	9240	9240	0
124	20240913	180900	1294267940	9240	9240	9240	9240	0
125	20240913	180800	1294267940	9240	9240	9240	9240	0
126	20240913	180700	1294267940	9240	9240	9240	9240	0
127	20240913	180600	1294267940	9240	9240	9240	9240	0
128	20240913	180500	1294267940	9240	9240	9240	9240	0
129	20240913	180400	1294267940	9240	9240	9240	9240	0
130	20240913	180300	1294267940	9240	9240	9240	9240	0
131	20240913	180200	1294267940	9240	9240	9240	9240	0
132	20240913	180100	1294267940	9240	9240	9240	9240	0
133	20240913	180000	1294267940	9240	9240	9240	9240	0
134	20240913	175900	1294267940	9240	9240	9240	9240	0
135	20240913	175800	1294267940	9240	9240	9240	9240	0
136	20240913	175700	1294267940	9240	9240	9240	9240	0
137	20240913	175600	1294267940	9240	9240	9240	9240	0
138	20240913	175500	1294267940	9240	9240	9240	9240	0
139	20240913	175400	1294267940	9240	9240	9240	9240	0
140	20240913	175300	1294267940	9240	9240	9240	9240	0
141	20240913	175200	1294267940	9240	9240	9240	9240	0
142	20240913	175100	1294267940	9240	9240	9240	9240	0
143	20240913	175000	1294267940	9240	9240	9240	9240	0
144	20240913	174900	1294267940	9240	9240	9240	9240	0
145	20240913	174800	1294267940	9240	9240	9240	9240	0
146	20240913	174700	1294267940	9240	9240	9240	9240	0
147	20240913	174600	1294267940	9240	9240	9240	9240	0
148	20240913	174500	1294267940	9240	9240	9240	9240	0
149	20240913	174400	1294267940	9240	9240	9240	9240	0
150	20240913	174300	1294267940	9240	9240	9240	9240	0
151	20240913	174200	1294267940	9240	9240	9240	9240	0
152	20240913	174100	1294267940	9240	9240	9240	9240	7230
153	20240913	174000	1294267940	9240	9240	9240	9240	0
154	20240913	173900	1294267940	9240	9240	9240	9240	0
155	20240913	173800	1294267940	9240	9240	9240	9240	0
156	20240913	173700	1294267940	9240	9240	9240	9240	0
157	20240913	173600	1294267940	9240	9240	9240	9240	0
158	20240913	173500	1294267940	9240	9240	9240	9240	0
159	20240913	173400	1294267940	9240	9240	9240	9240	0
160	20240913	173300	1294267940	9240	9240	9240	9240	0
161	20240913	173200	1294267940	9240	9240	9240	9240	0
162	20240913	173100	1294267940	9240	9240	9240	9240	0
163	20240913	173000	1294267940	9240	9240	9240	9240	0
164	20240913	172900	1294267940	9240	9240	9240	9240	0
165	20240913	172800	1294267940	9240	9240	9240	9240	0
166	20240913	172700	1294267940	9240	9240	9240	9240	0
167	20240913	172600	1294267940	9240	9240	9240	9240	0
168	20240913	172500	1294267940	9240	9240	9240	9240	0
169	20240913	172400	1294267940	9240	9240	9240	9240	0
170	20240913	172300	1294267940	9240	9240	9240	9240	0
171	20240913	172200	1294267940	9240	9240	9240	9240	0
172	20240913	172100	1294267940	9240	9240	9240	9240	0
173	20240913	172000	1294267940	9240	9240	9240	9240	0
174	20240913	171900	1294267940	9240	9240	9240	9240	0
175	20240913	171800	1294267940	9240	9240	9240	9240	0
176	20240913	171700	1294267940	9240	9240	9240	9240	0
177	20240913	171600	1294267940	9240	9240	9240	9240	0
178	20240913	171500	1294267940	9240	9240	9240	9240	0
179	20240913	171400	1294267940	9240	9240	9240	9240	0
180	20240913	171300	1294267940	9240	9240	9240	9240	0
181	20240913	171200	1294267940	9240	9240	9240	9240	0
182	20240913	171100	1294267940	9240	9240	9240	9240	7230
183	20240913	171000	1294267940	9240	9240	9240	9240	0
184	20240913	170900	1294267940	9240	9240	9240	9240	0
185	20240913	170800	1294267940	9240	9240	9240	9240	0
186	20240913	170700	1294267940	9240	9240	9240	9240	0
187	20240913	170600	1294267940	9240	9240	9240	9240	0
188	20240913	170500	1294267940	9240	9240	9240	9240	0
189	20240913	170400	1294267940	9240	9240	9240	9240	0
190	20240913	170300	1294267940	9240	9240	9240	9240	0
191	20240913	170200	1294267940	9240	9240	9240	9240	0
192	20240913	170100	1294267940	9240	9240	9240	9240	0
193	20240913	170000	1294267940	9240	9240	9240	9240	0
194	20240913	165900	1294267940	9240	9240	9240	9240	0
195	20240913	165800	1294267940	9240	9240	9240	9240	0
196	20240913	165700	1294267940	9240	9240	9240	9240	0
197	20240913	165600	1294267940	9240	9240	9240	9240	0
198	20240913	165500	1294267940	9240	9240	9240	9240	0
199	20240913	165400	1294267940	9240	9240	9240	9240	0
200	20240913	165300	1294267940	9240	9240	9240	9240	0
201	20240913	165200	1294267940	9240	9240	9240	9240	0
202	20240913	165100	1294267940	9240	9240	9240	9240	0
203	20240913	165000	1294267940	9240	9240	9240	9240	0
204	20240913	164900	1294267940	9240	9240	9240	9240	0
205	20240913	164800	1294267940	9240	9240	9240	9240	0
206	20240913	164700	1294267940	9240	9240	9240	9240	0
207	20240913	164600	1294267940	9240	9240	9240	9240	0
208	20240913	164500	1294267940	9240	9240	9240	9240	0
209	20240913	164400	1294267940	9240	9240	9240	9240	0
210	20240913	164300	1294267940	9240	9240	9240	9240	0
211	20240913	164200	1294267940	9240	9240	9240	9240	0
212	20240913	164100	1294267940	9240	9240	9240	9240	7230
213	20240913	164000	1294267940	9240	9240	9240	9240	0
214	20240913	163900	1294267940	9240	9240	9240	9240	0
215	20240913	163800	1294267940	9240	9240	9240	9240	0
216	20240913	163700	1294267940	9240	9240	9240	9240	0
217	20240913	163600	1294267940	9240	9240	9240	9240	0
218	20240913	163500	1294267940	9240	9240	9240	9240	0
219	20240913	163400	1294267940	9240	9240	9240	9240	0
220	20240913	163300	1294267940	9240	9240	9240	9240	0
221	20240913	163200	1294267940	9240	9240	9240	9240	0
222	20240913	163100	1294267940	9240	9240	9240	9240	0
223	20240913	163000	1294267940	9240	9240	9240	9240	0
224	20240913	162900	1294267940	9240	9240	9240	9240	0
225	20240913	162800	1294267940	9240	9240	9240	9240	0
226	20240913	162700	1294267940	9240	9240	9240	9240	0
227	20240913	162600	1294267940	9240	9240	9240	9240	0
228	20240913	162500	1294267940	9240	9240	9240	9240	0
229	20240913	162400	1294267940	9240	9240	9240	9240	0
230	20240913	162300	1294267940	9240	9240	9240	9240	0
231	20240913	162200	1294267940	9240	9240	9240	9240	0
232	20240913	162100	1294267940	9240	9240	9240	9240	0
233	20240913	162000	1294267940	9240	9240	9240	9240	0
234	20240913	161900	1294267940	9240	9240	9240	9240	0
235	20240913	161800	1294267940	9240	9240	9240	9240	0
236	20240913	161700	1294267940	9240	9240	9240	9240	0
237	20240913	161600	1294267940	9240	9240	9240	9240	0
238	20240913	161500	1294267940	9240	9240	9240	9240	0
239	20240913	161400	1294267940	9240	9240	9240	9240	0
240	20240913	161300	1294267940	9240	9240	9240	9240	0
241	20240913	161200	1294267940	9240	9240	9240	9240	0
242	20240913	161100	1294267940	9240	9240	9240	9240	7230
243	20240913	161000	1294267940	9240	9240	9240	9240	0
244	20240913	160900	1294267940	9240	9240	9240	9240	0
245	20240913	160800	1294267940	9240	9240	9240	9240	0
246	20240913	160700	1294267940	9240	9240	9240	9240	0
247	20240913	160600	1294267940	9240	9240	9240	9240	0
248	20240913	160500	1294267940	9240	9240	9240	9240	0
249	20240913	160400	1294267940	9240	9240	9240	9240	0
250	20240913	160300	1294267940	9240	9240	9240	9240	0
251	20240913	160200	1294267940	9240	9240	9240	9240	0
252	20240913	160100	1294267940	9240	9240	9240	9240	0
253	20240913	160000	1294267940	9240	9240	9240	9240	0
254	20240913	155900	1294267940	9240	9240	9240	9240	0
255	20240913	155800	1294267940	9240	9240	9240	9240	0
256	20240913	155700	1294267940	9240	9240	9240	9240	0
257	20240913	155600	1294267940	9240	9240	9240	9240	0
258	20240913	155500	1294267940	9240	9240	9240	9240	0
259	20240913	155400	1294267940	9240	9240	9240	9240	0
260	20240913	155300	1294267940	9240	9240	9240	9240	0
261	20240913	155200	1294267940	9240	9240	9240	9240	0
262	20240913	155100	1294267940	9240	9240	9240	9240	0
263	20240913	155000	1294267940	9240	9240	9240	9240	0
264	20240913	154900	1294267940	9240	9240	9240	9240	0
265	20240913	154800	1294267940	9240	9240	9240	9240	0
266	20240913	154700	1294267940	9240	9240	9240	9240	0
267	20240913	154600	1294267940	9240	9240	9240	9240	0
268	20240913	154500	1294267940	9240	9240	9240	9240	0
269	20240913	154400	1294267940	9240	9240	9240	9240	0
270	20240913	154300	1294267940	9240	9240	9240	9240	0
271	20240913	154200	1294267940	9240	9240	9240	9240	0
272	20240913	154100	1294267940	9240	9240	9240	9240	7230
273	20240913	154000	1294267940	9240	9240	9240	9240	0
274	20240913	153900	1294267940	9240	9240	9240	9240	0
275	20240913	153800	1294267940	9240	9240	9240	9240	0
276	20240913	153700	1294267940	9240	9240	9240	9240	0
277	20240913	153600	1294267940	9240	9240	9240	9240	0
278	20240913	153500	1294267940	9240	9240	9240	9240	0
279	20240913	153400	1294267940	9240	9240	9240	9240	0
280	20240913	153300	1294267940	9240	9240	9240	9240	0
281	20240913	153200	1294267940	9240	9240	9240	9240	0
282	20240913	153100	1294267940	9240	9240	9240	9240	0
283	20240913	153000	1294267940	9240	9240	9240	9240	7230
284	20240913	152900	1227462740	9270	9270	9270	9270	0
285	20240913	152800	1227462740	9270	9270	9270	9270	0
286	20240913	152700	1227462740	9270	9270	9270	9270	0
287	20240913	152600	1227462740	9270	9270	9270	9270	0
288	20240913	152500	1227462740	9270	9270	9270	9270	0
289	20240913	152400	1227462740	9270	9270	9270	9270	0
290	20240913	152300	1227462740	9270	9270	9270	9270	0
291	20240913	152200	1227462740	9270	9270	9270	9270	0
292	20240913	152100	1227462740	9270	9270	9270	9270	0
293	20240913	152000	1227462740	9270	9270	9270	9270	0
294	20240913	151900	1227462740	9270	9250	9270	9250	592
295	20240913	151800	1221982520	9260	9240	9260	9240	434
296	20240913	151700	1217969440	9250	9270	9270	9250	737
297	20240913	151600	1211145990	9270	9270	9270	9260	52
298	20240913	151500	1210664430	9270	9270	9270	9270	8
299	20240913	151400	1210590270	9270	9260	9270	9240	103
300	20240913	151300	1209638500	9240	9260	9270	9240	4239
301	20240913	151200	1170467950	9250	9230	9250	9230	1990
302	20240913	151100	1152076630	9230	9230	9230	9230	0
303	20240913	151000	1152076630	9230	9230	9230	9230	201
304	20240913	150900	1150221400	9240	9240	9240	9240	0
305	20240913	150800	1150221400	9240	9240	9240	9240	24
306	20240913	150700	1149999640	9240	9230	9240	9230	107
307	20240913	150600	1149011960	9230	9230	9230	9230	101
308	20240913	150500	1148079730	9230	9230	9240	9230	1183
309	20240913	150400	1137160630	9240	9230	9240	9230	121
310	20240913	150300	1136042890	9230	9230	9230	9230	222
311	20240913	150200	1133993830	9230	9230	9230	9230	142
312	20240913	150100	1132683170	9220	9230	9240	9220	407
313	20240913	150000	1128929360	9220	9240	9240	9220	373
314	20240913	145900	1125486940	9230	9230	9230	9230	181
315	20240913	145800	1123816310	9230	9230	9230	9230	224
316	20240913	145700	1121748790	9240	9240	9240	9240	150
317	20240913	145600	1120362790	9240	9240	9240	9240	28
318	20240913	145500	1120104070	9240	9240	9240	9240	54
319	20240913	145400	1119605110	9240	9230	9240	9230	104
320	20240913	145300	1118645150	9230	9240	9240	9230	1022
321	20240913	145200	1109202770	9240	9250	9250	9240	169
322	20240913	145100	1107641180	9250	9250	9250	9250	36
323	20240913	145000	1107308180	9240	9240	9240	9240	200
324	20240913	144900	1105460180	9250	9250	9250	9250	87
325	20240913	144800	1104655430	9250	9250	9250	9240	18
326	20240913	144700	1104489090	9250	9250	9250	9250	0
327	20240913	144600	1104489090	9250	9250	9250	9250	1
328	20240913	144500	1104479840	9250	9250	9250	9250	400
329	20240913	144400	1100779840	9240	9240	9240	9240	1050
330	20240913	144300	1091077840	9240	9230	9240	9230	1281
331	20240913	144200	1079254190	9220	9220	9220	9220	103
332	20240913	144100	1078304530	9230	9210	9230	9210	14
333	20240913	144000	1078175570	9210	9210	9220	9210	340
334	20240913	143900	1075044160	9230	9230	9230	9230	19
335	20240913	143800	1074868790	9230	9230	9230	9230	1
336	20240913	143700	1074859560	9230	9230	9230	9230	10
337	20240913	143600	1074767260	9230	9210	9230	9210	7
338	20240913	143500	1074702750	9210	9210	9210	9210	6
339	20240913	143400	1074647490	9230	9230	9230	9230	1
340	20240913	143300	1074638260	9220	9220	9220	9220	158
341	20240913	143200	1073181500	9220	9230	9230	9220	1054
342	20240913	143100	1063461490	9230	9220	9230	9220	11
343	20240913	143000	1063360060	9230	9230	9230	9230	0
344	20240913	142900	1063360060	9230	9230	9230	9230	10
345	20240913	142800	1063267760	9240	9240	9240	9240	0
346	20240913	142700	1063267760	9240	9240	9240	9240	21
347	20240913	142600	1063073720	9240	9220	9240	9210	61
348	20240913	142500	1062511780	9230	9230	9230	9230	1102
349	20240913	142400	1052340320	9230	9230	9230	9230	2
350	20240913	142300	1052321860	9230	9230	9230	9230	1
351	20240913	142200	1052312630	9230	9220	9230	9220	607
352	20240913	142100	1046712920	9210	9220	9220	9210	285
353	20240913	142000	1044088060	9220	9220	9220	9220	486
354	20240913	141900	1039607140	9220	9220	9220	9220	0
355	20240913	141800	1039607140	9220	9220	9220	9220	99
356	20240913	141700	1038694360	9230	9230	9230	9230	2
357	20240913	141600	1038675900	9220	9220	9220	9220	0
358	20240913	141500	1038675900	9220	9220	9220	9220	0
359	20240913	141400	1038675900	9220	9230	9230	9220	201
360	20240913	141300	1036822670	9230	9230	9230	9230	1
361	20240913	141200	1036813440	9230	9230	9230	9230	21
362	20240913	141100	1036619610	9230	9230	9230	9220	115
363	20240913	141000	1035559150	9230	9230	9230	9230	30
364	20240913	140900	1035282250	9230	9230	9230	9220	1069
365	20240913	140800	1025418380	9230	9230	9230	9230	0
366	20240913	140700	1025418380	9230	9230	9230	9230	1
367	20240913	140600	1025409150	9230	9220	9230	9220	55
368	20240913	140500	1024902000	9220	9220	9220	9220	3
369	20240913	140400	1024874340	9220	9220	9220	9220	1
370	20240913	140300	1024865120	9220	9220	9220	9220	22
371	20240913	140200	1024662280	9220	9220	9220	9220	3
372	20240913	140100	1024634620	9230	9230	9230	9230	0
373	20240913	140000	1024634620	9230	9230	9230	9230	2
374	20240913	135900	1024616160	9230	9230	9230	9230	0
375	20240913	135800	1024616160	9230	9230	9230	9230	10
376	20240913	135700	1024523860	9240	9240	9240	9240	2
377	20240913	135600	1024505380	9230	9230	9230	9230	0
378	20240913	135500	1024505380	9230	9230	9230	9230	554
379	20240913	135400	1019391960	9240	9240	9240	9240	1
380	20240913	135300	1019382720	9240	9240	9240	9240	0
381	20240913	135200	1019382720	9240	9240	9240	9240	2
382	20240913	135100	1019364240	9240	9240	9240	9240	1
383	20240913	135000	1019355000	9250	9250	9250	9250	11
384	20240913	134900	1019253250	9230	9230	9230	9230	1
385	20240913	134800	1019244020	9230	9230	9230	9230	238
386	20240913	134700	1017047280	9230	9230	9230	9230	1
387	20240913	134600	1017038050	9230	9220	9230	9220	31
388	20240913	134500	1016752220	9220	9220	9220	9220	170
389	20240913	134400	1015184820	9220	9220	9220	9220	0
390	20240913	134300	1015184820	9220	9220	9220	9220	23
391	20240913	134200	1014972760	9230	9230	9230	9230	1
392	20240913	134100	1014963530	9220	9220	9220	9220	0
393	20240913	134000	1014963530	9220	9220	9220	9220	1
394	20240913	133900	1014954310	9220	9220	9220	9220	590
395	20240913	133800	1009514510	9230	9230	9230	9230	128
396	20240913	133700	1008333070	9230	9250	9250	9230	195
397	20240913	133600	1006530380	9250	9230	9250	9230	7
398	20240913	133500	1006465700	9250	9250	9250	9250	16
399	20240913	133400	1006317700	9240	9230	9240	9230	85
400	20240913	133300	1005532610	9230	9220	9230	9220	175
401	20240913	133200	1003917910	9220	9220	9220	9220	32
402	20240913	133100	1003622870	9220	9220	9220	9220	3
403	20240913	133000	1003595210	9220	9220	9220	9220	0
404	20240913	132900	1003595210	9220	9220	9220	9220	2
405	20240913	132800	1003576770	9220	9220	9220	9220	55
406	20240913	132700	1003069670	9230	9230	9230	9230	1
407	20240913	132600	1003060440	9220	9220	9220	9220	5
408	20240913	132500	1003014340	9220	9220	9220	9220	82
409	20240913	132400	1002258300	9220	9210	9220	9210	38
410	20240913	132300	1001908010	9210	9210	9210	9210	80
411	20240913	132200	1001171210	9200	9200	9200	9200	1
412	20240913	132100	1001162010	9210	9210	9210	9210	20
413	20240913	132000	1000977810	9210	9220	9220	9210	356
414	20240913	131900	997699030	9220	9220	9220	9220	42
415	20240913	131800	997311790	9220	9220	9220	9220	21
416	20240913	131700	997118170	9210	9210	9210	9210	423
417	20240913	131600	993222340	9200	9200	9200	9200	2
418	20240913	131500	993203940	9200	9200	9200	9200	0
419	20240913	131400	993203940	9200	9190	9200	9190	1302
420	20240913	131300	981229340	9190	9190	9200	9190	247
421	20240913	131200	978959400	9190	9190	9190	9190	212
422	20240913	131100	977011120	9190	9190	9190	9190	0
423	20240913	131000	977011120	9190	9190	9190	9190	10
424	20240913	130900	976919220	9180	9190	9190	9180	167
425	20240913	130800	975386030	9190	9190	9190	9190	10
426	20240913	130700	975294130	9200	9200	9200	9200	1
427	20240913	130600	975284930	9180	9200	9200	9180	3
428	20240913	130500	975257350	9170	9170	9170	9170	0
429	20240913	130400	975257350	9170	9180	9180	9170	264
430	20240913	130300	972833970	9210	9210	9210	9210	1
431	20240913	130200	972824760	9170	9180	9180	9170	1987
432	20240913	130100	954584640	9180	9200	9200	9180	5943
433	20240913	130000	899952270	9220	9220	9220	9220	5
434	20240913	125900	899906170	9200	9210	9210	9200	1143
435	20240913	125800	889388820	9210	9220	9220	9210	3120
436	20240913	125700	860650980	9220	9220	9220	9220	0
437	20240913	125600	860650980	9220	9220	9220	9220	240
438	20240913	125500	858438180	9230	9230	9230	9230	2
439	20240913	125400	858419720	9220	9220	9220	9220	11
440	20240913	125300	858318300	9230	9220	9230	9220	30
441	20240913	125200	858041500	9220	9220	9220	9220	25
442	20240913	125100	857811000	9230	9230	9230	9230	32
443	20240913	125000	857515640	9240	9230	9240	9220	500
444	20240913	124900	852901540	9230	9220	9230	9220	30
445	20240913	124800	852624840	9220	9220	9220	9220	1
446	20240913	124700	852615620	9220	9220	9220	9220	753
447	20240913	124600	845672960	9230	9250	9250	9230	301
448	20240913	124500	842894530	9250	9250	9250	9250	0
449	20240913	124400	842894530	9250	9250	9250	9250	109
450	20240913	124300	841886280	9230	9240	9240	9230	235
451	20240913	124200	839717220	9260	9260	9260	9260	0
452	20240913	124100	839717220	9260	9240	9260	9240	2
453	20240913	124000	839698720	9250	9250	9250	9250	93
454	20240913	123900	838838470	9250	9250	9250	9250	0
455	20240913	123800	838838470	9250	9260	9260	9250	51
456	20240913	123700	838366220	9260	9260	9260	9260	567
457	20240913	123600	833115800	9250	9250	9250	9250	111
458	20240913	123500	832089050	9220	9250	9250	9220	235
459	20240913	123400	829921790	9240	9240	9240	9240	320
460	20240913	123300	826964990	9250	9250	9250	9250	5
461	20240913	123200	826918740	9250	9240	9250	9240	3
462	20240913	123100	826891010	9240	9240	9240	9240	0
463	20240913	123000	826891010	9240	9240	9240	9240	0
464	20240913	122900	826891010	9240	9240	9240	9240	0
465	20240913	122800	826891010	9240	9240	9240	9240	0
466	20240913	122700	826891010	9240	9240	9240	9240	0
467	20240913	122600	826891010	9240	9220	9240	9220	8
468	20240913	122500	826817190	9240	9240	9240	9240	20
469	20240913	122400	826632390	9240	9240	9240	9240	0
470	20240913	122300	826632390	9240	9240	9240	9240	0
471	20240913	122200	826632390	9240	9240	9240	9240	0
472	20240913	122100	826632390	9240	9240	9240	9240	20
473	20240913	122000	826447590	9230	9230	9230	9230	89
474	20240913	121900	825626120	9230	9240	9240	9230	304
475	20240913	121800	822817170	9240	9230	9240	9230	2
476	20240913	121700	822798700	9230	9230	9230	9230	133
477	20240913	121600	821571110	9230	9230	9230	9230	238
478	20240913	121500	819374370	9230	9220	9230	9220	6
479	20240913	121400	819319040	9230	9230	9230	9230	0
480	20240913	121300	819319040	9230	9230	9230	9230	0
481	20240913	121200	819319040	9230	9230	9230	9230	0
482	20240913	121100	819319040	9230	9230	9230	9230	1
483	20240913	121000	819309810	9230	9230	9230	9230	90
484	20240913	120900	818479110	9230	9230	9230	9230	1
485	20240913	120800	818469880	9220	9220	9220	9220	30
486	20240913	120700	818193280	9220	9230	9230	9220	204
487	20240913	120600	816312360	9230	9230	9230	9230	0
488	20240913	120500	816312360	9230	9230	9230	9230	9
489	20240913	120400	816229290	9220	9220	9220	9220	0
490	20240913	120300	816229290	9220	9220	9220	9220	3
491	20240913	120200	816201630	9220	9220	9220	9220	181
492	20240913	120100	814532810	9220	9230	9230	9220	9
493	20240913	120000	814449820	9220	9220	9220	9220	30
494	20240913	115900	814173220	9230	9230	9230	9230	147
495	20240913	115800	812816410	9230	9230	9230	9230	0
496	20240913	115700	812816410	9230	9250	9250	9230	351
497	20240913	115600	809575770	9240	9240	9240	9240	462
498	20240913	115500	805306890	9240	9240	9240	9240	32
499	20240913	115400	805011210	9240	9240	9240	9240	0
500	20240913	115300	805011210	9240	9250	9250	9240	7
501	20240913	115200	804946520	9270	9270	9270	9270	0
502	20240913	115100	804946520	9270	9270	9270	9270	100
503	20240913	115000	804019520	9270	9260	9270	9260	111
504	20240913	114900	802991550	9250	9260	9260	9250	7
505	20240913	114800	802926790	9260	9260	9260	9260	0
506	20240913	114700	802926790	9260	9250	9260	9250	71
507	20240913	114600	802269340	9260	9260	9260	9260	400
508	20240913	114500	798565340	9260	9270	9270	9260	1618
509	20240913	114400	783571820	9260	9260	9260	9260	0
510	20240913	114300	783571820	9260	9230	9260	9230	1452
511	20240913	114200	770163310	9240	9240	9240	9240	11
512	20240913	114100	770061670	9240	9240	9240	9240	0
513	20240913	114000	770061670	9240	9230	9240	9220	433
514	20240913	113900	766064480	9230	9230	9230	9230	89
515	20240913	113800	765243010	9210	9210	9210	9210	5
516	20240913	113700	765196960	9210	9210	9210	9210	1
517	20240913	113600	765187750	9210	9210	9210	9210	1
518	20240913	113500	765178540	9210	9210	9210	9210	0
519	20240913	113400	765178540	9210	9210	9210	9210	200
520	20240913	113300	763336540	9210	9210	9210	9210	1112
521	20240913	113200	753095020	9210	9210	9210	9210	1791
522	20240913	113100	736599910	9210	9210	9210	9210	399
523	20240913	113000	732925120	9230	9210	9230	9210	430
524	20240913	112900	728957820	9210	9220	9220	9210	50
525	20240913	112800	728497310	9210	9210	9210	9210	0
526	20240913	112700	728497310	9210	9210	9210	9210	2
527	20240913	112600	728478890	9210	9210	9210	9210	0
528	20240913	112500	728478890	9210	9210	9210	9210	0
529	20240913	112400	728478890	9210	9210	9210	9210	225
530	20240913	112300	726406640	9210	9210	9210	9210	50
531	20240913	112200	725946140	9210	9210	9210	9210	245
532	20240913	112100	723689690	9210	9230	9230	9200	2717
533	20240913	112000	698658200	9230	9230	9230	9220	65
534	20240913	111900	698058750	9230	9230	9230	9230	58
535	20240913	111800	697523410	9230	9230	9230	9230	1070
536	20240913	111700	687647310	9240	9230	9240	9230	17
537	20240913	111600	687490350	9240	9240	9240	9240	0
538	20240913	111500	687490350	9240	9240	9240	9240	173
539	20240913	111400	685891830	9240	9240	9240	9240	113
540	20240913	111300	684847710	9250	9250	9250	9250	25
541	20240913	111200	684616460	9250	9240	9250	9240	227
542	20240913	111100	682516780	9240	9240	9240	9240	104
543	20240913	111000	681555820	9240	9240	9240	9240	106
544	20240913	110900	680576380	9240	9240	9240	9240	2
545	20240913	110800	680557900	9240	9230	9240	9230	1143
546	20240913	110700	670003000	9240	9240	9240	9230	1369
547	20240913	110600	657354490	9250	9250	9250	9250	1117
548	20240913	110500	647022240	9250	9250	9250	9250	0
549	20240913	110400	647022240	9250	9250	9250	9250	11
550	20240913	110300	646920490	9250	9250	9250	9250	8
551	20240913	110200	646846490	9250	9250	9250	9250	128
552	20240913	110100	645662490	9250	9260	9260	9250	71
553	20240913	110000	645005730	9250	9250	9250	9250	50
554	20240913	105900	644543230	9250	9250	9250	9250	828
555	20240913	105800	636884230	9250	9260	9260	9250	520
556	20240913	105700	632069530	9270	9260	9270	9260	93
557	20240913	105600	631208340	9260	9270	9270	9260	770
558	20240913	105500	624077140	9270	9270	9280	9270	2614
559	20240913	105400	599845160	9270	9260	9270	9260	110
560	20240913	105300	598826460	9260	9260	9260	9260	0
561	20240913	105200	598826460	9260	9270	9270	9260	1356
562	20240913	105100	586261370	9270	9280	9280	9270	1629
563	20240913	105000	571146210	9290	9290	9290	9290	151
564	20240913	104900	569743420	9280	9290	9290	9280	14
565	20240913	104800	569613490	9290	9290	9290	9290	66
566	20240913	104700	569000350	9290	9290	9290	9290	6
567	20240913	104600	568944610	9290	9300	9300	9290	21
568	20240913	104500	568749510	9290	9290	9290	9290	402
569	20240913	104400	565014930	9290	9280	9290	9280	220
570	20240913	104300	562971420	9280	9280	9280	9280	0
571	20240913	104200	562971420	9280	9290	9290	9280	123
572	20240913	104100	561828810	9300	9290	9300	9290	1714
573	20240913	104000	545901470	9290	9290	9290	9290	12
574	20240913	103900	545789990	9290	9290	9290	9290	3
575	20240913	103800	545762120	9290	9300	9310	9290	594
576	20240913	103700	540237060	9300	9300	9310	9300	1026
577	20240913	103600	530691920	9300	9300	9300	9300	2305
578	20240913	103500	509255420	9300	9290	9300	9290	532
579	20240913	103400	504313130	9290	9280	9290	9280	110
580	20240913	103300	503291280	9290	9270	9290	9270	34
581	20240913	103200	502975660	9280	9280	9280	9280	302
582	20240913	103100	500173100	9280	9280	9280	9280	64
583	20240913	103000	499579180	9280	9280	9280	9280	10
584	20240913	102900	499486380	9280	9280	9280	9280	15
585	20240913	102800	499347180	9280	9280	9280	9280	21
586	20240913	102700	499152300	9270	9270	9270	9270	0
587	20240913	102600	499152300	9270	9280	9290	9270	12
588	20240913	102500	499040960	9270	9270	9270	9270	281
589	20240913	102400	496436090	9270	9280	9280	9270	110
590	20240913	102300	495416290	9280	9280	9280	9280	2
591	20240913	102200	495397730	9280	9280	9280	9280	329
592	20240913	102100	492344610	9280	9280	9280	9280	0
593	20240913	102000	492344610	9280	9280	9280	9280	365
594	20240913	101900	488957410	9280	9280	9280	9280	55
595	20240913	101800	488447010	9280	9280	9280	9270	77
596	20240913	101700	487732500	9280	9270	9280	9270	90
597	20240913	101600	486897630	9270	9270	9270	9270	545
598	20240913	101500	481845480	9270	9270	9270	9270	46
599	20240913	101400	481419060	9290	9290	9290	9290	1879
600	20240913	101300	463963150	9270	9270	9270	9270	100
601	20240913	101200	463036150	9270	9280	9280	9270	81
602	20240913	101100	462284980	9290	9280	9290	9280	128
603	20240913	101000	461096530	9280	9280	9280	9280	411
604	20240913	100900	457282450	9270	9260	9270	9260	390
605	20240913	100800	453668500	9260	9250	9260	9250	18
606	20240913	100700	453501950	9250	9260	9260	9250	285
607	20240913	100600	450864950	9260	9250	9260	9250	29
608	20240913	100500	450596690	9250	9260	9260	9250	4
609	20240913	100400	450559670	9260	9260	9260	9250	533
610	20240913	100300	445624250	9260	9270	9270	9260	143
611	20240913	100200	444300040	9270	9280	9280	9270	334
612	20240913	100100	441203830	9280	9280	9280	9280	86
613	20240913	100000	440405750	9280	9280	9280	9270	82
614	20240913	095900	439644910	9280	9290	9290	9280	541
615	20240913	095800	434622890	9290	9280	9290	9280	753
616	20240913	095700	427633770	9280	9290	9300	9280	693
617	20240913	095600	421195830	9310	9270	9320	9270	4490
618	20240913	095500	379461500	9280	9240	9280	9240	1204
619	20240913	095400	368311610	9220	9220	9220	9220	30
620	20240913	095300	368035010	9220	9220	9230	9220	442
621	20240913	095200	363958100	9220	9220	9220	9220	100
622	20240913	095100	363036100	9240	9250	9250	9240	52
623	20240913	095000	362555110	9220	9220	9220	9220	50
624	20240913	094900	362094110	9220	9240	9250	9220	289
625	20240913	094800	359427360	9230	9230	9230	9230	0
626	20240913	094700	359427360	9230	9220	9230	9220	159
627	20240913	094600	357960780	9220	9210	9220	9210	4
628	20240913	094500	357923920	9200	9200	9200	9200	0
629	20240913	094400	357923920	9200	9200	9200	9200	15
630	20240913	094300	357785920	9200	9240	9240	9200	2584
631	20240913	094200	333976520	9240	9240	9240	9240	258
632	20240913	094100	331592600	9240	9240	9250	9240	44
633	20240913	094000	331186030	9250	9260	9260	9250	323
634	20240913	093900	328197050	9240	9220	9280	9220	9516
635	20240913	093800	240150850	9230	9220	9230	9220	387
636	20240913	093700	236582590	9230	9210	9230	9200	844
637	20240913	093600	228806720	9210	9210	9210	9210	0
638	20240913	093500	228806720	9210	9200	9210	9200	279
639	20240913	093400	226239860	9210	9210	9210	9190	13
640	20240913	093300	226120290	9190	9200	9200	9190	425
641	20240913	093200	222212520	9210	9190	9210	9190	599
642	20240913	093100	216704810	9200	9200	9200	9190	9
643	20240913	093000	216622030	9210	9210	9210	9180	878
644	20240913	092900	208547680	9200	9210	9210	9200	380
645	20240913	092800	205049370	9210	9210	9210	9210	1000
646	20240913	092700	195839370	9210	9220	9220	9210	828
647	20240913	092600	188208100	9210	9210	9210	9210	943
648	20240913	092500	179523070	9210	9220	9220	9210	250
649	20240913	092400	177220260	9210	9210	9230	9210	762
650	20240913	092300	170196500	9200	9220	9220	9200	758
651	20240913	092200	163213250	9220	9210	9240	9210	502
652	20240913	092100	158582500	9210	9200	9210	9200	280
653	20240913	092000	156005780	9200	9180	9200	9180	933
654	20240913	091900	147424280	9180	9200	9200	9180	867
655	20240913	091800	139447900	9200	9180	9200	9180	512
656	20240913	091700	134741380	9180	9170	9180	9170	332
657	20240913	091600	131694920	9170	9180	9180	9170	775
658	20240913	091500	124585120	9180	9180	9180	9180	243
659	20240913	091400	122354380	9180	9180	9180	9180	1
660	20240913	091300	122345200	9180	9200	9200	9180	1020
661	20240913	091200	112980600	9200	9200	9220	9200	1200
662	20240913	091100	101935760	9190	9200	9200	9190	1602
663	20240913	091000	87198360	9200	9220	9230	9200	797
664	20240913	090900	79860180	9220	9230	9230	9220	130
665	20240913	090800	78661530	9230	9210	9250	9210	667
666	20240913	090700	72499380	9210	9200	9240	9180	1121
667	20240913	090600	62169150	9200	9180	9200	9180	256
668	20240913	090500	59818580	9180	9180	9180	9170	412
669	20240913	090400	56039380	9200	9190	9200	9160	622
670	20240913	090300	50322790	9190	9150	9190	9150	357
671	20240913	090200	47050930	9150	9150	9150	9140	1444
672	20240913	090100	33848930	9150	9180	9210	9150	2058
673	20240913	090000	14987750	9210	9200	9210	9180	1629