KissMeData/020560/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190400	450205820	9390	9390	9390	9390	748
3	20240913	190300	450205820	9390	9390	9390	9390	0
4	20240913	190200	450205820	9390	9390	9390	9390	0
5	20240913	190100	450205820	9390	9390	9390	9390	0
6	20240913	190000	450205820	9390	9390	9390	9390	0
7	20240913	185900	450205820	9390	9390	9390	9390	0
8	20240913	185800	450205820	9390	9390	9390	9390	0
9	20240913	185700	450205820	9390	9390	9390	9390	0
10	20240913	185600	450205820	9390	9390	9390	9390	0
11	20240913	185500	450205820	9390	9390	9390	9390	0
12	20240913	185400	450205820	9390	9390	9390	9390	0
13	20240913	185300	450205820	9390	9390	9390	9390	0
14	20240913	185200	450205820	9390	9390	9390	9390	0
15	20240913	185100	450205820	9390	9390	9390	9390	0
16	20240913	185000	450205820	9390	9390	9390	9390	0
17	20240913	184900	450205820	9390	9390	9390	9390	0
18	20240913	184800	450205820	9390	9390	9390	9390	0
19	20240913	184700	450205820	9390	9390	9390	9390	0
20	20240913	184600	450205820	9390	9390	9390	9390	0
21	20240913	184500	450205820	9390	9390	9390	9390	0
22	20240913	184400	450205820	9390	9390	9390	9390	0
23	20240913	184300	450205820	9390	9390	9390	9390	0
24	20240913	184200	450205820	9390	9390	9390	9390	0
25	20240913	184100	450205820	9390	9390	9390	9390	0
26	20240913	184000	450205820	9390	9390	9390	9390	0
27	20240913	183900	450205820	9390	9390	9390	9390	0
28	20240913	183800	450205820	9390	9390	9390	9390	0
29	20240913	183700	450205820	9390	9390	9390	9390	0
30	20240913	183600	450205820	9390	9390	9390	9390	0
31	20240913	183500	450205820	9390	9390	9390	9390	0
32	20240913	183400	450205820	9390	9390	9390	9390	748
33	20240913	183300	450205820	9390	9390	9390	9390	0
34	20240913	183200	450205820	9390	9390	9390	9390	0
35	20240913	183100	450205820	9390	9390	9390	9390	0
36	20240913	183000	450205820	9390	9390	9390	9390	0
37	20240913	182900	450205820	9390	9390	9390	9390	0
38	20240913	182800	450205820	9390	9390	9390	9390	0
39	20240913	182700	450205820	9390	9390	9390	9390	0
40	20240913	182600	450205820	9390	9390	9390	9390	0
41	20240913	182500	450205820	9390	9390	9390	9390	0
42	20240913	182400	450205820	9390	9390	9390	9390	0
43	20240913	182300	450205820	9390	9390	9390	9390	0
44	20240913	182200	450205820	9390	9390	9390	9390	0
45	20240913	182100	450205820	9390	9390	9390	9390	0
46	20240913	182000	450205820	9390	9390	9390	9390	0
47	20240913	181900	450205820	9390	9390	9390	9390	0
48	20240913	181800	450205820	9390	9390	9390	9390	0
49	20240913	181700	450205820	9390	9390	9390	9390	0
50	20240913	181600	450205820	9390	9390	9390	9390	0
51	20240913	181500	450205820	9390	9390	9390	9390	0
52	20240913	181400	450205820	9390	9390	9390	9390	0
53	20240913	181300	450205820	9390	9390	9390	9390	0
54	20240913	181200	450205820	9390	9390	9390	9390	0
55	20240913	181100	450205820	9390	9390	9390	9390	0
56	20240913	181000	450205820	9390	9390	9390	9390	0
57	20240913	180900	450205820	9390	9390	9390	9390	0
58	20240913	180800	450205820	9390	9390	9390	9390	0
59	20240913	180700	450205820	9390	9390	9390	9390	0
60	20240913	180600	450205820	9390	9390	9390	9390	0
61	20240913	180500	450205820	9390	9390	9390	9390	0
62	20240913	180400	450205820	9390	9390	9390	9390	748
63	20240913	180300	450205820	9390	9390	9390	9390	0
64	20240913	180200	450205820	9390	9390	9390	9390	0
65	20240913	180100	450205820	9390	9390	9390	9390	0
66	20240913	180000	450205820	9390	9390	9390	9390	0
67	20240913	175900	450205820	9390	9390	9390	9390	0
68	20240913	175800	450205820	9390	9390	9390	9390	0
69	20240913	175700	450205820	9390	9390	9390	9390	0
70	20240913	175600	450205820	9390	9390	9390	9390	0
71	20240913	175500	450205820	9390	9390	9390	9390	0
72	20240913	175400	450205820	9390	9390	9390	9390	0
73	20240913	175300	450205820	9390	9390	9390	9390	0
74	20240913	175200	450205820	9390	9390	9390	9390	0
75	20240913	175100	450205820	9390	9390	9390	9390	0
76	20240913	175000	450205820	9390	9390	9390	9390	0
77	20240913	174900	450205820	9390	9390	9390	9390	0
78	20240913	174800	450205820	9390	9390	9390	9390	0
79	20240913	174700	450205820	9390	9390	9390	9390	0
80	20240913	174600	450205820	9390	9390	9390	9390	0
81	20240913	174500	450205820	9390	9390	9390	9390	0
82	20240913	174400	450205820	9390	9390	9390	9390	0
83	20240913	174300	450205820	9390	9390	9390	9390	0
84	20240913	174200	450205820	9390	9390	9390	9390	0
85	20240913	174100	450205820	9390	9390	9390	9390	0
86	20240913	174000	450205820	9390	9390	9390	9390	0
87	20240913	173900	450205820	9390	9390	9390	9390	0
88	20240913	173800	450205820	9390	9390	9390	9390	0
89	20240913	173700	450205820	9390	9390	9390	9390	0
90	20240913	173600	450205820	9390	9390	9390	9390	0
91	20240913	173500	450205820	9390	9390	9390	9390	0
92	20240913	173400	450205820	9390	9390	9390	9390	748
93	20240913	173300	450205820	9390	9390	9390	9390	0
94	20240913	173200	450205820	9390	9390	9390	9390	0
95	20240913	173100	450205820	9390	9390	9390	9390	0
96	20240913	173000	450205820	9390	9390	9390	9390	0
97	20240913	172900	450205820	9390	9390	9390	9390	0
98	20240913	172800	450205820	9390	9390	9390	9390	0
99	20240913	172700	450205820	9390	9390	9390	9390	0
100	20240913	172600	450205820	9390	9390	9390	9390	0
101	20240913	172500	450205820	9390	9390	9390	9390	0
102	20240913	172400	450205820	9390	9390	9390	9390	0
103	20240913	172300	450205820	9390	9390	9390	9390	0
104	20240913	172200	450205820	9390	9390	9390	9390	0
105	20240913	172100	450205820	9390	9390	9390	9390	0
106	20240913	172000	450205820	9390	9390	9390	9390	0
107	20240913	171900	450205820	9390	9390	9390	9390	0
108	20240913	171800	450205820	9390	9390	9390	9390	0
109	20240913	171700	450205820	9390	9390	9390	9390	0
110	20240913	171600	450205820	9390	9390	9390	9390	0
111	20240913	171500	450205820	9390	9390	9390	9390	0
112	20240913	171400	450205820	9390	9390	9390	9390	0
113	20240913	171300	450205820	9390	9390	9390	9390	0
114	20240913	171200	450205820	9390	9390	9390	9390	0
115	20240913	171100	450205820	9390	9390	9390	9390	0
116	20240913	171000	450205820	9390	9390	9390	9390	0
117	20240913	170900	450205820	9390	9390	9390	9390	0
118	20240913	170800	450205820	9390	9390	9390	9390	0
119	20240913	170700	450205820	9390	9390	9390	9390	0
120	20240913	170600	450205820	9390	9390	9390	9390	0
121	20240913	170500	450205820	9390	9390	9390	9390	0
122	20240913	170400	450205820	9390	9390	9390	9390	748
123	20240913	170300	450205820	9390	9390	9390	9390	0
124	20240913	170200	450205820	9390	9390	9390	9390	0
125	20240913	170100	450205820	9390	9390	9390	9390	0
126	20240913	170000	450205820	9390	9390	9390	9390	0
127	20240913	165900	450205820	9390	9390	9390	9390	0
128	20240913	165800	450205820	9390	9390	9390	9390	0
129	20240913	165700	450205820	9390	9390	9390	9390	0
130	20240913	165600	450205820	9390	9390	9390	9390	0
131	20240913	165500	450205820	9390	9390	9390	9390	0
132	20240913	165400	450205820	9390	9390	9390	9390	0
133	20240913	165300	450205820	9390	9390	9390	9390	0
134	20240913	165200	450205820	9390	9390	9390	9390	0
135	20240913	165100	450205820	9390	9390	9390	9390	0
136	20240913	165000	450205820	9390	9390	9390	9390	0
137	20240913	164900	450205820	9390	9390	9390	9390	0
138	20240913	164800	450205820	9390	9390	9390	9390	0
139	20240913	164700	450205820	9390	9390	9390	9390	0
140	20240913	164600	450205820	9390	9390	9390	9390	0
141	20240913	164500	450205820	9390	9390	9390	9390	0
142	20240913	164400	450205820	9390	9390	9390	9390	0
143	20240913	164300	450205820	9390	9390	9390	9390	0
144	20240913	164200	450205820	9390	9390	9390	9390	0
145	20240913	164100	450205820	9390	9390	9390	9390	0
146	20240913	164000	450205820	9390	9390	9390	9390	0
147	20240913	163900	450205820	9390	9390	9390	9390	0
148	20240913	163800	450205820	9390	9390	9390	9390	0
149	20240913	163700	450205820	9390	9390	9390	9390	0
150	20240913	163600	450205820	9390	9390	9390	9390	0
151	20240913	163500	450205820	9390	9390	9390	9390	0
152	20240913	163400	450205820	9390	9390	9390	9390	748
153	20240913	163300	450205820	9390	9390	9390	9390	0
154	20240913	163200	450205820	9390	9390	9390	9390	0
155	20240913	163100	450205820	9390	9390	9390	9390	0
156	20240913	163000	450205820	9390	9390	9390	9390	0
157	20240913	162900	450205820	9390	9390	9390	9390	0
158	20240913	162800	450205820	9390	9390	9390	9390	0
159	20240913	162700	450205820	9390	9390	9390	9390	0
160	20240913	162600	450205820	9390	9390	9390	9390	0
161	20240913	162500	450205820	9390	9390	9390	9390	0
162	20240913	162400	450205820	9390	9390	9390	9390	0
163	20240913	162300	450205820	9390	9390	9390	9390	0
164	20240913	162200	450205820	9390	9390	9390	9390	0
165	20240913	162100	450205820	9390	9390	9390	9390	0
166	20240913	162000	450205820	9390	9390	9390	9390	0
167	20240913	161900	450205820	9390	9390	9390	9390	0
168	20240913	161800	450205820	9390	9390	9390	9390	0
169	20240913	161700	450205820	9390	9390	9390	9390	0
170	20240913	161600	450205820	9390	9390	9390	9390	0
171	20240913	161500	450205820	9390	9390	9390	9390	0
172	20240913	161400	450205820	9390	9390	9390	9390	0
173	20240913	161300	450205820	9390	9390	9390	9390	0
174	20240913	161200	450205820	9390	9390	9390	9390	0
175	20240913	161100	450205820	9390	9390	9390	9390	0
176	20240913	161000	450205820	9390	9390	9390	9390	0
177	20240913	160900	450205820	9390	9390	9390	9390	0
178	20240913	160800	450205820	9390	9390	9390	9390	0
179	20240913	160700	450205820	9390	9390	9390	9390	0
180	20240913	160600	450205820	9390	9390	9390	9390	0
181	20240913	160500	450205820	9390	9390	9390	9390	0
182	20240913	160400	450205820	9390	9390	9390	9390	748
183	20240913	160300	450205820	9390	9390	9390	9390	0
184	20240913	160200	450205820	9390	9390	9390	9390	0
185	20240913	160100	450205820	9390	9390	9390	9390	0
186	20240913	160000	450205820	9390	9390	9390	9390	0
187	20240913	155900	450205820	9390	9390	9390	9390	0
188	20240913	155800	450205820	9390	9390	9390	9390	0
189	20240913	155700	450205820	9390	9390	9390	9390	0
190	20240913	155600	450205820	9390	9390	9390	9390	0
191	20240913	155500	450205820	9390	9390	9390	9390	0
192	20240913	155400	450205820	9390	9390	9390	9390	0
193	20240913	155300	450205820	9390	9390	9390	9390	0
194	20240913	155200	450205820	9390	9390	9390	9390	0
195	20240913	155100	450205820	9390	9390	9390	9390	0
196	20240913	155000	450205820	9390	9390	9390	9390	0
197	20240913	154900	450205820	9390	9390	9390	9390	0
198	20240913	154800	450205820	9390	9390	9390	9390	0
199	20240913	154700	450205820	9390	9390	9390	9390	0
200	20240913	154600	450205820	9390	9390	9390	9390	0
201	20240913	154500	450205820	9390	9390	9390	9390	0
202	20240913	154400	450205820	9390	9390	9390	9390	0
203	20240913	154300	450205820	9390	9390	9390	9390	0
204	20240913	154200	450205820	9390	9390	9390	9390	0
205	20240913	154100	450205820	9390	9390	9390	9390	0
206	20240913	154000	450205820	9390	9390	9390	9390	0
207	20240913	153900	450205820	9390	9390	9390	9390	0
208	20240913	153800	450205820	9390	9390	9390	9390	0
209	20240913	153700	450205820	9390	9390	9390	9390	0
210	20240913	153600	450205820	9390	9390	9390	9390	0
211	20240913	153500	450205820	9390	9390	9390	9390	0
212	20240913	153400	450205820	9390	9390	9390	9390	748
213	20240913	153300	450205820	9390	9390	9390	9390	0
214	20240913	153200	450205820	9390	9390	9390	9390	0
215	20240913	153100	450205820	9390	9390	9390	9390	0
216	20240913	153000	450205820	9390	9390	9390	9390	748
217	20240913	152900	443182100	9390	9390	9390	9390	0
218	20240913	152800	443182100	9390	9390	9390	9390	0
219	20240913	152700	443182100	9390	9390	9390	9390	0
220	20240913	152600	443182100	9390	9390	9390	9390	0
221	20240913	152500	443182100	9390	9390	9390	9390	0
222	20240913	152400	443182100	9390	9390	9390	9390	0
223	20240913	152300	443182100	9390	9390	9390	9390	0
224	20240913	152200	443182100	9390	9390	9390	9390	0
225	20240913	152100	443182100	9390	9390	9390	9390	0
226	20240913	152000	443182100	9390	9390	9390	9390	0
227	20240913	151900	443182100	9390	9390	9400	9390	18
228	20240913	151800	443013010	9390	9390	9390	9390	684
229	20240913	151700	436590250	9390	9390	9390	9390	40
230	20240913	151600	436214650	9390	9390	9390	9380	77
231	20240913	151500	435491880	9390	9390	9390	9390	44
232	20240913	151400	435078720	9390	9390	9390	9390	0
233	20240913	151300	435078720	9390	9390	9390	9390	0
234	20240913	151200	435078720	9390	9390	9390	9390	0
235	20240913	151100	435078720	9390	9390	9390	9390	1
236	20240913	151000	435069330	9370	9370	9390	9370	29
237	20240913	150900	434797580	9370	9380	9390	9370	465
238	20240913	150800	430433040	9390	9390	9390	9390	1
239	20240913	150700	430423650	9380	9380	9390	9380	55
240	20240913	150600	429907740	9390	9390	9390	9390	1
241	20240913	150500	429898350	9390	9390	9390	9380	53
242	20240913	150400	429400890	9380	9390	9390	9380	3
243	20240913	150300	429372730	9390	9390	9390	9390	31
244	20240913	150200	429081640	9380	9370	9380	9370	86
245	20240913	150100	428275220	9370	9370	9370	9370	2018
246	20240913	150000	409366560	9370	9380	9380	9370	2
247	20240913	145900	409347810	9370	9370	9370	9370	374
248	20240913	145800	405843430	9380	9380	9380	9380	1
249	20240913	145700	405834050	9370	9370	9370	9370	0
250	20240913	145600	405834050	9370	9380	9380	9370	31
251	20240913	145500	405543570	9380	9380	9380	9380	2
252	20240913	145400	405524810	9380	9380	9390	9380	103
253	20240913	145300	404558660	9380	9390	9390	9380	143
254	20240913	145200	403217210	9390	9390	9390	9390	3
255	20240913	145100	403189040	9390	9390	9390	9390	1
256	20240913	145000	403179650	9390	9390	9390	9390	0
257	20240913	144900	403179650	9390	9390	9390	9390	1
258	20240913	144800	403170260	9390	9390	9390	9390	31
259	20240913	144700	402879170	9380	9380	9380	9380	249
260	20240913	144600	400543550	9380	9390	9390	9380	246
261	20240913	144500	398236050	9380	9380	9380	9380	0
262	20240913	144400	398236050	9380	9390	9390	9380	502
263	20240913	144300	393527270	9390	9400	9400	9390	149
264	20240913	144200	392128150	9400	9370	9400	9370	3030
265	20240913	144100	363703790	9380	9370	9380	9370	53
266	20240913	144000	363207150	9380	9380	9380	9380	242
267	20240913	143900	360937190	9390	9390	9390	9390	126
268	20240913	143800	359754050	9390	9390	9390	9390	1
269	20240913	143700	359744660	9390	9390	9390	9390	1
270	20240913	143600	359735270	9390	9390	9390	9390	105
271	20240913	143500	358749320	9390	9380	9390	9380	143
272	20240913	143400	357407660	9390	9390	9390	9390	22
273	20240913	143300	357201080	9390	9360	9390	9360	1394
274	20240913	143200	344145900	9360	9360	9360	9360	1
275	20240913	143100	344136540	9360	9360	9360	9360	1
276	20240913	143000	344127180	9360	9360	9360	9350	326
277	20240913	142900	341076020	9360	9360	9360	9360	2
278	20240913	142800	341057300	9360	9360	9360	9360	0
279	20240913	142700	341057300	9360	9350	9360	9350	16
280	20240913	142600	340907550	9350	9350	9360	9350	630
281	20240913	142500	335016450	9350	9350	9350	9350	0
282	20240913	142400	335016450	9350	9330	9350	9330	6091
283	20240913	142300	278166830	9330	9330	9330	9330	1
284	20240913	142200	278157500	9320	9320	9320	9320	0
285	20240913	142100	278157500	9320	9330	9330	9320	1003
286	20240913	142000	268809510	9330	9330	9330	9330	1
287	20240913	141900	268800180	9330	9330	9330	9330	51
288	20240913	141800	268324350	9330	9320	9330	9320	176
289	20240913	141700	266684020	9330	9330	9330	9330	2
290	20240913	141600	266665360	9310	9320	9320	9310	249
291	20240913	141500	264345390	9320	9320	9320	9320	5
292	20240913	141400	264298790	9320	9330	9330	9320	413
293	20240913	141300	260449600	9330	9330	9330	9330	7
294	20240913	141200	260384290	9330	9330	9330	9330	7
295	20240913	141100	260318980	9330	9330	9330	9330	7
296	20240913	141000	260253670	9330	9320	9330	9320	9
297	20240913	140900	260169770	9330	9320	9330	9320	228
298	20240913	140800	258044530	9330	9330	9330	9330	0
299	20240913	140700	258044530	9330	9330	9330	9320	73
300	20240913	140600	257363820	9330	9330	9330	9330	1
301	20240913	140500	257354490	9330	9330	9330	9330	133
302	20240913	140400	256113600	9330	9330	9330	9330	3
303	20240913	140300	256085610	9320	9320	9320	9320	90
304	20240913	140200	255246810	9330	9330	9330	9330	1
305	20240913	140100	255237480	9330	9330	9330	9330	1
306	20240913	140000	255228150	9330	9330	9330	9330	2
307	20240913	135900	255209490	9320	9320	9320	9320	55
308	20240913	135800	254696890	9330	9330	9330	9330	61
309	20240913	135700	254127760	9330	9330	9330	9330	2
310	20240913	135600	254109100	9330	9320	9330	9320	4
311	20240913	135500	254071790	9330	9330	9330	9330	0
312	20240913	135400	254071790	9330	9330	9330	9330	1
313	20240913	135300	254062460	9320	9320	9320	9320	0
314	20240913	135200	254062460	9320	9320	9320	9320	0
315	20240913	135100	254062460	9320	9330	9330	9320	6
316	20240913	135000	254006530	9330	9330	9330	9330	12
317	20240913	134900	253894570	9320	9320	9320	9320	0
318	20240913	134800	253894570	9320	9320	9320	9320	4
319	20240913	134700	253857290	9330	9330	9330	9300	2821
320	20240913	134600	227592700	9330	9330	9330	9330	5
321	20240913	134500	227546050	9330	9330	9330	9330	32
322	20240913	134400	227247490	9330	9330	9330	9330	1
323	20240913	134300	227238160	9330	9330	9330	9330	2
324	20240913	134200	227219500	9330	9330	9330	9330	10
325	20240913	134100	227126200	9330	9330	9330	9330	1
326	20240913	134000	227116870	9330	9330	9330	9330	1
327	20240913	133900	227107540	9330	9330	9330	9330	5
328	20240913	133800	227060890	9330	9330	9330	9330	2
329	20240913	133700	227042230	9330	9330	9330	9330	3
330	20240913	133600	227014240	9330	9330	9330	9330	0
331	20240913	133500	227014240	9330	9330	9330	9330	0
332	20240913	133400	227014240	9330	9330	9330	9330	61
333	20240913	133300	226445110	9330	9330	9330	9330	3
334	20240913	133200	226417120	9330	9330	9330	9330	11
335	20240913	133100	226314490	9330	9330	9330	9330	3
336	20240913	133000	226286500	9330	9330	9330	9330	51
337	20240913	132900	225810670	9330	9330	9330	9330	0
338	20240913	132800	225810670	9330	9330	9330	9330	7
339	20240913	132700	225745360	9330	9330	9330	9330	2
340	20240913	132600	225726700	9320	9320	9320	9320	3
341	20240913	132500	225698740	9320	9320	9320	9320	0
342	20240913	132400	225698740	9320	9320	9320	9320	51
343	20240913	132300	225223420	9330	9330	9330	9330	3
344	20240913	132200	225195430	9330	9330	9330	9330	1
345	20240913	132100	225186100	9330	9330	9330	9330	0
346	20240913	132000	225186100	9330	9330	9330	9330	2
347	20240913	131900	225167440	9330	9330	9330	9330	3
348	20240913	131800	225139450	9310	9310	9310	9310	10
349	20240913	131700	225046350	9320	9330	9330	9320	7
350	20240913	131600	224981100	9330	9330	9330	9330	73
351	20240913	131500	224300010	9330	9330	9330	9330	0
352	20240913	131400	224300010	9330	9320	9330	9320	551
353	20240913	131300	219163980	9320	9320	9320	9320	1
354	20240913	131200	219154660	9310	9310	9310	9310	500
355	20240913	131100	214499660	9320	9320	9320	9320	2
356	20240913	131000	214481020	9320	9320	9320	9310	54
357	20240913	130900	213978240	9320	9320	9320	9320	4
358	20240913	130800	213940960	9320	9320	9320	9320	12
359	20240913	130700	213829120	9320	9320	9320	9320	4
360	20240913	130600	213791840	9320	9330	9330	9320	302
361	20240913	130500	210977190	9320	9320	9320	9320	300
362	20240913	130400	208181190	9330	9330	9330	9330	0
363	20240913	130300	208181190	9330	9330	9330	9330	1
364	20240913	130200	208171860	9330	9320	9330	9320	81
365	20240913	130100	207416340	9330	9330	9330	9330	0
366	20240913	130000	207416340	9330	9320	9330	9320	1110
367	20240913	125900	197070020	9320	9310	9320	9310	529
368	20240913	125800	192140930	9320	9320	9320	9320	0
369	20240913	125700	192140930	9320	9320	9320	9320	2
370	20240913	125600	192122290	9310	9310	9310	9310	0
371	20240913	125500	192122290	9310	9310	9310	9310	0
372	20240913	125400	192122290	9310	9310	9310	9310	0
373	20240913	125300	192122290	9310	9310	9310	9310	0
374	20240913	125200	192122290	9310	9310	9310	9310	0
375	20240913	125100	192122290	9310	9310	9310	9310	0
376	20240913	125000	192122290	9310	9310	9310	9310	0
377	20240913	124900	192122290	9310	9320	9320	9310	211
378	20240913	124800	190157840	9320	9320	9320	9320	0
379	20240913	124700	190157840	9320	9320	9320	9320	13
380	20240913	124600	190036680	9320	9320	9330	9320	614
381	20240913	124500	184313900	9320	9320	9320	9320	826
382	20240913	124400	176615580	9330	9330	9330	9330	530
383	20240913	124300	171670680	9330	9330	9330	9330	13
384	20240913	124200	171549390	9330	9330	9330	9330	0
385	20240913	124100	171549390	9330	9320	9330	9320	360
386	20240913	124000	168193890	9330	9330	9330	9330	32
387	20240913	123900	167895330	9330	9330	9330	9330	5
388	20240913	123800	167848680	9330	9330	9330	9330	1
389	20240913	123700	167839350	9330	9330	9330	9330	0
390	20240913	123600	167839350	9330	9330	9330	9330	3
391	20240913	123500	167811360	9330	9330	9330	9330	10
392	20240913	123400	167718060	9330	9330	9330	9330	3
393	20240913	123300	167690070	9320	9330	9330	9320	65
394	20240913	123200	167083720	9330	9330	9330	9330	0
395	20240913	123100	167083720	9330	9330	9330	9330	80
396	20240913	123000	166337320	9330	9330	9330	9330	104
397	20240913	122900	165367000	9330	9320	9330	9320	43
398	20240913	122800	164966010	9320	9320	9320	9320	20
399	20240913	122700	164779610	9320	9320	9320	9320	0
400	20240913	122600	164779610	9320	9320	9320	9320	0
401	20240913	122500	164779610	9320	9320	9320	9320	0
402	20240913	122400	164779610	9320	9330	9330	9320	2
403	20240913	122300	164760960	9330	9330	9330	9330	0
404	20240913	122200	164760960	9330	9330	9330	9330	131
405	20240913	122100	163538730	9330	9330	9330	9330	55
406	20240913	122000	163025580	9330	9330	9330	9330	66
407	20240913	121900	162409800	9330	9320	9330	9320	30
408	20240913	121800	162129920	9320	9320	9320	9320	0
409	20240913	121700	162129920	9320	9320	9320	9320	0
410	20240913	121600	162129920	9320	9320	9320	9320	0
411	20240913	121500	162129920	9320	9320	9320	9320	0
412	20240913	121400	162129920	9320	9320	9320	9320	2
413	20240913	121300	162111280	9330	9330	9330	9330	72
414	20240913	121200	161439520	9330	9330	9330	9330	571
415	20240913	121100	156112090	9330	9330	9330	9330	25
416	20240913	121000	155878840	9330	9330	9330	9330	0
417	20240913	120900	155878840	9330	9330	9330	9330	0
418	20240913	120800	155878840	9330	9320	9330	9320	341
419	20240913	120700	152700310	9320	9320	9320	9320	0
420	20240913	120600	152700310	9320	9320	9320	9320	50
421	20240913	120500	152234310	9320	9320	9320	9320	30
422	20240913	120400	151954710	9320	9320	9320	9320	0
423	20240913	120300	151954710	9320	9330	9330	9320	8
424	20240913	120200	151880120	9330	9330	9330	9330	0
425	20240913	120100	151880120	9330	9330	9330	9330	34
426	20240913	120000	151562900	9320	9320	9320	9320	17
427	20240913	115900	151404460	9320	9320	9320	9320	100
428	20240913	115800	150472460	9330	9330	9330	9330	30
429	20240913	115700	150192560	9320	9320	9320	9320	1
430	20240913	115600	150183240	9320	9320	9320	9320	0
431	20240913	115500	150183240	9320	9320	9320	9320	0
432	20240913	115400	150183240	9320	9320	9320	9320	59
433	20240913	115300	149633360	9330	9330	9330	9330	52
434	20240913	115200	149148200	9330	9330	9330	9330	0
435	20240913	115100	149148200	9330	9330	9330	9330	34
436	20240913	115000	148830980	9330	9330	9330	9330	0
437	20240913	114900	148830980	9330	9330	9330	9330	0
438	20240913	114800	148830980	9330	9330	9330	9330	1
439	20240913	114700	148821650	9320	9320	9320	9320	0
440	20240913	114600	148821650	9320	9320	9320	9320	0
441	20240913	114500	148821650	9320	9320	9320	9320	0
442	20240913	114400	148821650	9320	9320	9320	9320	0
443	20240913	114300	148821650	9320	9320	9320	9320	0
444	20240913	114200	148821650	9320	9320	9320	9320	200
445	20240913	114100	146957650	9330	9330	9330	9330	27
446	20240913	114000	146705740	9330	9330	9330	9330	34
447	20240913	113900	146388520	9330	9330	9330	9330	0
448	20240913	113800	146388520	9330	9330	9330	9330	0
449	20240913	113700	146388520	9330	9330	9330	9330	0
450	20240913	113600	146388520	9330	9330	9330	9330	52
451	20240913	113500	145903360	9330	9330	9330	9330	34
452	20240913	113400	145586140	9330	9330	9330	9330	134
453	20240913	113300	144335920	9330	9330	9330	9330	60
454	20240913	113200	143776120	9330	9330	9330	9330	462
455	20240913	113100	139465660	9330	9330	9330	9330	0
456	20240913	113000	139465660	9330	9330	9330	9330	5
457	20240913	112900	139419010	9320	9320	9320	9320	0
458	20240913	112800	139419010	9320	9320	9320	9320	5
459	20240913	112700	139372410	9330	9330	9330	9330	1
460	20240913	112600	139363080	9330	9330	9330	9330	0
461	20240913	112500	139363080	9330	9330	9330	9330	50
462	20240913	112400	138896580	9330	9330	9330	9330	60
463	20240913	112300	138336780	9330	9330	9330	9330	0
464	20240913	112200	138336780	9330	9330	9330	9330	2
465	20240913	112100	138318120	9330	9330	9330	9330	14
466	20240913	112000	138187500	9330	9330	9330	9330	0
467	20240913	111900	138187500	9330	9330	9330	9330	0
468	20240913	111800	138187500	9330	9320	9330	9320	178
469	20240913	111700	136528530	9330	9320	9330	9320	45
470	20240913	111600	136108700	9330	9330	9340	9300	1780
471	20240913	111500	119540950	9340	9340	9340	9340	1
472	20240913	111400	119531610	9340	9340	9340	9340	2
473	20240913	111300	119512930	9340	9340	9340	9340	0
474	20240913	111200	119512930	9340	9340	9340	9340	3
475	20240913	111100	119484910	9340	9340	9340	9340	1
476	20240913	111000	119475570	9330	9330	9330	9330	21
477	20240913	110900	119279640	9340	9340	9340	9330	54
478	20240913	110800	118775580	9340	9340	9340	9340	30
479	20240913	110700	118495380	9340	9340	9340	9340	5
480	20240913	110600	118448680	9340	9340	9340	9340	1
481	20240913	110500	118439340	9340	9340	9340	9340	9
482	20240913	110400	118355280	9340	9340	9340	9340	0
483	20240913	110300	118355280	9340	9340	9340	9310	2913
484	20240913	110200	91213670	9330	9330	9330	9330	0
485	20240913	110100	91213670	9330	9340	9340	9330	74
486	20240913	110000	90523010	9340	9340	9340	9340	240
487	20240913	105900	88281410	9350	9350	9350	9350	2
488	20240913	105800	88262710	9350	9350	9350	9350	4
489	20240913	105700	88225310	9340	9340	9340	9340	0
490	20240913	105600	88225310	9340	9350	9350	9340	52
491	20240913	105500	87739310	9340	9340	9350	9340	162
492	20240913	105400	86226020	9340	9340	9340	9340	2
493	20240913	105300	86207340	9340	9340	9340	9340	35
494	20240913	105200	85880440	9340	9340	9340	9340	32
495	20240913	105100	85581560	9340	9360	9360	9340	126
496	20240913	105000	84402720	9350	9350	9350	9350	0
497	20240913	104900	84402720	9350	9350	9350	9350	100
498	20240913	104800	83467720	9350	9350	9350	9350	25
499	20240913	104700	83233970	9350	9350	9350	9350	0
500	20240913	104600	83233970	9350	9350	9350	9350	0
501	20240913	104500	83233970	9350	9350	9350	9350	29
502	20240913	104400	82962820	9350	9340	9350	9340	456
503	20240913	104300	78703720	9340	9350	9350	9340	204
504	20240913	104200	76796710	9350	9350	9350	9350	534
505	20240913	104100	71803810	9350	9350	9350	9350	5
506	20240913	104000	71757060	9340	9340	9340	9340	90
507	20240913	103900	70916460	9340	9340	9340	9340	98
508	20240913	103800	70001140	9350	9350	9350	9350	0
509	20240913	103700	70001140	9350	9350	9350	9350	79
510	20240913	103600	69262490	9350	9350	9350	9350	0
511	20240913	103500	69262490	9350	9350	9350	9350	35
512	20240913	103400	68935240	9350	9350	9350	9350	1
513	20240913	103300	68925890	9350	9350	9350	9350	1
514	20240913	103200	68916540	9350	9350	9350	9350	1
515	20240913	103100	68907190	9350	9350	9350	9350	0
516	20240913	103000	68907190	9350	9350	9350	9350	1
517	20240913	102900	68897840	9350	9350	9350	9350	0
518	20240913	102800	68897840	9350	9350	9350	9350	1
519	20240913	102700	68888490	9350	9350	9350	9350	449
520	20240913	102600	64690340	9350	9350	9350	9350	5
521	20240913	102500	64643590	9360	9360	9360	9360	0
522	20240913	102400	64643590	9360	9360	9360	9360	0
523	20240913	102300	64643590	9360	9360	9360	9360	0
524	20240913	102200	64643590	9360	9360	9360	9360	3
525	20240913	102100	64615510	9360	9350	9360	9350	6
526	20240913	102000	64559400	9350	9350	9350	9350	0
527	20240913	101900	64559400	9350	9350	9350	9350	50
528	20240913	101800	64091900	9360	9360	9360	9360	36
529	20240913	101700	63754940	9360	9360	9360	9360	1
530	20240913	101600	63745580	9360	9350	9360	9350	301
531	20240913	101500	60931220	9350	9350	9350	9350	0
532	20240913	101400	60931220	9350	9350	9350	9350	400
533	20240913	101300	57191220	9360	9360	9360	9360	0
534	20240913	101200	57191220	9360	9360	9360	9360	29
535	20240913	101100	56919780	9350	9360	9360	9350	6
536	20240913	101000	56863670	9360	9360	9360	9360	0
537	20240913	100900	56863670	9360	9360	9360	9360	0
538	20240913	100800	56863670	9360	9360	9360	9360	5
539	20240913	100700	56816870	9360	9360	9360	9360	1
540	20240913	100600	56807510	9360	9360	9360	9360	2
541	20240913	100500	56788790	9360	9360	9360	9360	1
542	20240913	100400	56779430	9360	9360	9360	9360	5
543	20240913	100300	56732630	9360	9360	9360	9360	1
544	20240913	100200	56723270	9360	9350	9360	9350	2
545	20240913	100100	56704560	9360	9360	9360	9360	2
546	20240913	100000	56685840	9350	9350	9350	9350	0
547	20240913	095900	56685840	9350	9350	9350	9350	100
548	20240913	095800	55750840	9360	9350	9360	9350	101
549	20240913	095700	54806480	9350	9340	9350	9340	40
550	20240913	095600	54432870	9360	9360	9360	9360	1
551	20240913	095500	54423510	9340	9350	9350	9340	96
552	20240913	095400	53525990	9350	9350	9350	9350	0
553	20240913	095300	53525990	9350	9350	9350	9350	20
554	20240913	095200	53338990	9360	9360	9360	9360	0
555	20240913	095100	53338990	9360	9360	9360	9360	0
556	20240913	095000	53338990	9360	9360	9360	9360	0
557	20240913	094900	53338990	9360	9360	9360	9360	6
558	20240913	094800	53282830	9360	9360	9360	9360	1
559	20240913	094700	53273470	9360	9360	9360	9360	1
560	20240913	094600	53264110	9350	9350	9350	9350	303
561	20240913	094500	50431060	9350	9350	9350	9350	8
562	20240913	094400	50356260	9360	9360	9360	9360	1
563	20240913	094300	50346900	9350	9350	9350	9350	64
564	20240913	094200	49748500	9350	9360	9360	9350	51
565	20240913	094100	49271640	9350	9350	9350	9350	130
566	20240913	094000	48056140	9350	9350	9350	9350	1
567	20240913	093900	48046790	9360	9360	9360	9360	50
568	20240913	093800	47578790	9360	9360	9360	9360	104
569	20240913	093700	46605350	9360	9360	9360	9360	104
570	20240913	093600	45631910	9360	9360	9360	9360	1
571	20240913	093500	45622550	9360	9360	9360	9360	5
572	20240913	093400	45575750	9360	9360	9360	9350	78
573	20240913	093300	44846310	9360	9360	9360	9360	19
574	20240913	093200	44668470	9360	9350	9360	9350	4
575	20240913	093100	44631050	9360	9360	9360	9350	1110
576	20240913	093000	34251530	9360	9360	9360	9360	4
577	20240913	092900	34214090	9350	9350	9350	9350	20
578	20240913	092800	34027090	9360	9360	9360	9360	1
579	20240913	092700	34017730	9360	9360	9360	9360	0
580	20240913	092600	34017730	9360	9360	9360	9360	2
581	20240913	092500	33999010	9360	9360	9360	9360	213
582	20240913	092400	32005330	9360	9360	9360	9360	1
583	20240913	092300	31995970	9360	9360	9360	9360	315
584	20240913	092200	29047570	9360	9360	9360	9360	314
585	20240913	092100	26108530	9360	9360	9360	9360	11
586	20240913	092000	26005570	9360	9360	9360	9360	404
587	20240913	091900	22224130	9360	9360	9360	9360	3
588	20240913	091800	22196050	9360	9360	9360	9360	0
589	20240913	091700	22196050	9360	9350	9360	9350	108
590	20240913	091600	21186240	9350	9360	9360	9350	11
591	20240913	091500	21083380	9350	9360	9360	9350	88
592	20240913	091400	20260570	9360	9370	9370	9350	34
593	20240913	091300	19942390	9370	9360	9370	9360	628
594	20240913	091200	14064290	9370	9370	9370	9370	4
595	20240913	091100	14026810	9370	9370	9370	9370	21
596	20240913	091000	13830040	9360	9370	9370	9360	122
597	20240913	090900	12688020	9370	9370	9370	9370	10
598	20240913	090800	12594320	9380	9370	9380	9370	216
599	20240913	090700	10570280	9370	9350	9370	9350	271
600	20240913	090600	8036410	9350	9370	9380	9350	227
601	20240913	090500	5911900	9370	9350	9370	9350	121
602	20240913	090400	4780330	9370	9380	9380	9350	381
603	20240913	090300	1217250	9380	9370	9380	9370	56
604	20240913	090200	692290	9350	9350	9350	9350	55
605	20240913	090100	178040	9350	9350	9350	9350	0
606	20240913	090000	178040	9350	9380	9380	9350	19