KissMeData/036480/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	191700	158022270	9790	9790	9790	9790	669
3	20240904	191600	158022270	9790	9790	9790	9790	0
4	20240904	191500	158022270	9790	9790	9790	9790	0
5	20240904	191400	158022270	9790	9790	9790	9790	0
6	20240904	191300	158022270	9790	9790	9790	9790	0
7	20240904	191200	158022270	9790	9790	9790	9790	0
8	20240904	191100	158022270	9790	9790	9790	9790	0
9	20240904	191000	158022270	9790	9790	9790	9790	0
10	20240904	190900	158022270	9790	9790	9790	9790	0
11	20240904	190800	158022270	9790	9790	9790	9790	0
12	20240904	190700	158022270	9790	9790	9790	9790	0
13	20240904	190600	158022270	9790	9790	9790	9790	0
14	20240904	190500	158022270	9790	9790	9790	9790	0
15	20240904	190400	158022270	9790	9790	9790	9790	0
16	20240904	190300	158022270	9790	9790	9790	9790	0
17	20240904	190200	158022270	9790	9790	9790	9790	0
18	20240904	190100	158022270	9790	9790	9790	9790	0
19	20240904	190000	158022270	9790	9790	9790	9790	0
20	20240904	185900	158022270	9790	9790	9790	9790	0
21	20240904	185800	158022270	9790	9790	9790	9790	0
22	20240904	185700	158022270	9790	9790	9790	9790	0
23	20240904	185600	158022270	9790	9790	9790	9790	0
24	20240904	185500	158022270	9790	9790	9790	9790	0
25	20240904	185400	158022270	9790	9790	9790	9790	0
26	20240904	185300	158022270	9790	9790	9790	9790	0
27	20240904	185200	158022270	9790	9790	9790	9790	0
28	20240904	185100	158022270	9790	9790	9790	9790	0
29	20240904	185000	158022270	9790	9790	9790	9790	0
30	20240904	184900	158022270	9790	9790	9790	9790	0
31	20240904	184800	158022270	9790	9790	9790	9790	0
32	20240904	184700	158022270	9790	9790	9790	9790	669
33	20240904	184600	158022270	9790	9790	9790	9790	0
34	20240904	184500	158022270	9790	9790	9790	9790	0
35	20240904	184400	158022270	9790	9790	9790	9790	0
36	20240904	184300	158022270	9790	9790	9790	9790	0
37	20240904	184200	158022270	9790	9790	9790	9790	0
38	20240904	184100	158022270	9790	9790	9790	9790	0
39	20240904	184000	158022270	9790	9790	9790	9790	0
40	20240904	183900	158022270	9790	9790	9790	9790	0
41	20240904	183800	158022270	9790	9790	9790	9790	0
42	20240904	183700	158022270	9790	9790	9790	9790	0
43	20240904	183600	158022270	9790	9790	9790	9790	0
44	20240904	183500	158022270	9790	9790	9790	9790	0
45	20240904	183400	158022270	9790	9790	9790	9790	0
46	20240904	183300	158022270	9790	9790	9790	9790	0
47	20240904	183200	158022270	9790	9790	9790	9790	0
48	20240904	183100	158022270	9790	9790	9790	9790	0
49	20240904	183000	158022270	9790	9790	9790	9790	0
50	20240904	182900	158022270	9790	9790	9790	9790	0
51	20240904	182800	158022270	9790	9790	9790	9790	0
52	20240904	182700	158022270	9790	9790	9790	9790	0
53	20240904	182600	158022270	9790	9790	9790	9790	0
54	20240904	182500	158022270	9790	9790	9790	9790	0
55	20240904	182400	158022270	9790	9790	9790	9790	0
56	20240904	182300	158022270	9790	9790	9790	9790	0
57	20240904	182200	158022270	9790	9790	9790	9790	0
58	20240904	182100	158022270	9790	9790	9790	9790	0
59	20240904	182000	158022270	9790	9790	9790	9790	0
60	20240904	181900	158022270	9790	9790	9790	9790	0
61	20240904	181800	158022270	9790	9790	9790	9790	0
62	20240904	181700	158022270	9790	9790	9790	9790	669
63	20240904	181600	158022270	9790	9790	9790	9790	0
64	20240904	181500	158022270	9790	9790	9790	9790	0
65	20240904	181400	158022270	9790	9790	9790	9790	0
66	20240904	181300	158022270	9790	9790	9790	9790	0
67	20240904	181200	158022270	9790	9790	9790	9790	0
68	20240904	181100	158022270	9790	9790	9790	9790	0
69	20240904	181000	158022270	9790	9790	9790	9790	0
70	20240904	180900	158022270	9790	9790	9790	9790	0
71	20240904	180800	158022270	9790	9790	9790	9790	0
72	20240904	180700	158022270	9790	9790	9790	9790	0
73	20240904	180600	158022270	9790	9790	9790	9790	0
74	20240904	180500	158022270	9790	9790	9790	9790	0
75	20240904	180400	158022270	9790	9790	9790	9790	0
76	20240904	180300	158022270	9790	9790	9790	9790	0
77	20240904	180200	158022270	9790	9790	9790	9790	0
78	20240904	180100	158022270	9790	9790	9790	9790	0
79	20240904	180000	158022270	9790	9790	9790	9790	0
80	20240904	175900	158022270	9790	9790	9790	9790	0
81	20240904	175800	158022270	9790	9790	9790	9790	0
82	20240904	175700	158022270	9790	9790	9790	9790	0
83	20240904	175600	158022270	9790	9790	9790	9790	0
84	20240904	175500	158022270	9790	9790	9790	9790	0
85	20240904	175400	158022270	9790	9790	9790	9790	0
86	20240904	175300	158022270	9790	9790	9790	9790	0
87	20240904	175200	158022270	9790	9790	9790	9790	0
88	20240904	175100	158022270	9790	9790	9790	9790	0
89	20240904	175000	158022270	9790	9790	9790	9790	0
90	20240904	174900	158022270	9790	9790	9790	9790	0
91	20240904	174800	158022270	9790	9790	9790	9790	0
92	20240904	174700	158022270	9790	9790	9790	9790	669
93	20240904	174600	158022270	9790	9790	9790	9790	0
94	20240904	174500	158022270	9790	9790	9790	9790	0
95	20240904	174400	158022270	9790	9790	9790	9790	0
96	20240904	174300	158022270	9790	9790	9790	9790	0
97	20240904	174200	158022270	9790	9790	9790	9790	0
98	20240904	174100	158022270	9790	9790	9790	9790	0
99	20240904	174000	158022270	9790	9790	9790	9790	0
100	20240904	173900	158022270	9790	9790	9790	9790	0
101	20240904	173800	158022270	9790	9790	9790	9790	0
102	20240904	173700	158022270	9790	9790	9790	9790	0
103	20240904	173600	158022270	9790	9790	9790	9790	0
104	20240904	173500	158022270	9790	9790	9790	9790	0
105	20240904	173400	158022270	9790	9790	9790	9790	0
106	20240904	173300	158022270	9790	9790	9790	9790	0
107	20240904	173200	158022270	9790	9790	9790	9790	0
108	20240904	173100	158022270	9790	9790	9790	9790	0
109	20240904	173000	158022270	9790	9790	9790	9790	0
110	20240904	172900	158022270	9790	9790	9790	9790	0
111	20240904	172800	158022270	9790	9790	9790	9790	0
112	20240904	172700	158022270	9790	9790	9790	9790	0
113	20240904	172600	158022270	9790	9790	9790	9790	0
114	20240904	172500	158022270	9790	9790	9790	9790	0
115	20240904	172400	158022270	9790	9790	9790	9790	0
116	20240904	172300	158022270	9790	9790	9790	9790	0
117	20240904	172200	158022270	9790	9790	9790	9790	0
118	20240904	172100	158022270	9790	9790	9790	9790	0
119	20240904	172000	158022270	9790	9790	9790	9790	0
120	20240904	171900	158022270	9790	9790	9790	9790	0
121	20240904	171800	158022270	9790	9790	9790	9790	0
122	20240904	171700	158022270	9790	9790	9790	9790	669
123	20240904	171600	158022270	9790	9790	9790	9790	0
124	20240904	171500	158022270	9790	9790	9790	9790	0
125	20240904	171400	158022270	9790	9790	9790	9790	0
126	20240904	171300	158022270	9790	9790	9790	9790	0
127	20240904	171200	158022270	9790	9790	9790	9790	0
128	20240904	171100	158022270	9790	9790	9790	9790	0
129	20240904	171000	158022270	9790	9790	9790	9790	0
130	20240904	170900	158022270	9790	9790	9790	9790	0
131	20240904	170800	158022270	9790	9790	9790	9790	0
132	20240904	170700	158022270	9790	9790	9790	9790	0
133	20240904	170600	158022270	9790	9790	9790	9790	0
134	20240904	170500	158022270	9790	9790	9790	9790	0
135	20240904	170400	158022270	9790	9790	9790	9790	0
136	20240904	170300	158022270	9790	9790	9790	9790	0
137	20240904	170200	158022270	9790	9790	9790	9790	0
138	20240904	170100	158022270	9790	9790	9790	9790	0
139	20240904	170000	158022270	9790	9790	9790	9790	0
140	20240904	165900	158022270	9790	9790	9790	9790	0
141	20240904	165800	158022270	9790	9790	9790	9790	0
142	20240904	165700	158022270	9790	9790	9790	9790	0
143	20240904	165600	158022270	9790	9790	9790	9790	0
144	20240904	165500	158022270	9790	9790	9790	9790	0
145	20240904	165400	158022270	9790	9790	9790	9790	0
146	20240904	165300	158022270	9790	9790	9790	9790	0
147	20240904	165200	158022270	9790	9790	9790	9790	0
148	20240904	165100	158022270	9790	9790	9790	9790	0
149	20240904	165000	158022270	9790	9790	9790	9790	0
150	20240904	164900	158022270	9790	9790	9790	9790	0
151	20240904	164800	158022270	9790	9790	9790	9790	0
152	20240904	164700	158022270	9790	9790	9790	9790	669
153	20240904	164600	158022270	9790	9790	9790	9790	0
154	20240904	164500	158022270	9790	9790	9790	9790	0
155	20240904	164400	158022270	9790	9790	9790	9790	0
156	20240904	164300	158022270	9790	9790	9790	9790	0
157	20240904	164200	158022270	9790	9790	9790	9790	0
158	20240904	164100	158022270	9790	9790	9790	9790	0
159	20240904	164000	158022270	9790	9790	9790	9790	0
160	20240904	163900	158022270	9790	9790	9790	9790	0
161	20240904	163800	158022270	9790	9790	9790	9790	0
162	20240904	163700	158022270	9790	9790	9790	9790	0
163	20240904	163600	158022270	9790	9790	9790	9790	0
164	20240904	163500	158022270	9790	9790	9790	9790	0
165	20240904	163400	158022270	9790	9790	9790	9790	0
166	20240904	163300	158022270	9790	9790	9790	9790	0
167	20240904	163200	158022270	9790	9790	9790	9790	0
168	20240904	163100	158022270	9790	9790	9790	9790	0
169	20240904	163000	158022270	9790	9790	9790	9790	0
170	20240904	162900	158022270	9790	9790	9790	9790	0
171	20240904	162800	158022270	9790	9790	9790	9790	0
172	20240904	162700	158022270	9790	9790	9790	9790	0
173	20240904	162600	158022270	9790	9790	9790	9790	0
174	20240904	162500	158022270	9790	9790	9790	9790	0
175	20240904	162400	158022270	9790	9790	9790	9790	0
176	20240904	162300	158022270	9790	9790	9790	9790	0
177	20240904	162200	158022270	9790	9790	9790	9790	0
178	20240904	162100	158022270	9790	9790	9790	9790	0
179	20240904	162000	158022270	9790	9790	9790	9790	0
180	20240904	161900	158022270	9790	9790	9790	9790	0
181	20240904	161800	158022270	9790	9790	9790	9790	0
182	20240904	161700	158022270	9790	9790	9790	9790	669
183	20240904	161600	158022270	9790	9790	9790	9790	0
184	20240904	161500	158022270	9790	9790	9790	9790	0
185	20240904	161400	158022270	9790	9790	9790	9790	0
186	20240904	161300	158022270	9790	9790	9790	9790	0
187	20240904	161200	158022270	9790	9790	9790	9790	0
188	20240904	161100	158022270	9790	9790	9790	9790	0
189	20240904	161000	158022270	9790	9790	9790	9790	0
190	20240904	160900	158022270	9790	9790	9790	9790	0
191	20240904	160800	158022270	9790	9790	9790	9790	0
192	20240904	160700	158022270	9790	9790	9790	9790	0
193	20240904	160600	158022270	9790	9790	9790	9790	0
194	20240904	160500	158022270	9790	9790	9790	9790	0
195	20240904	160400	158022270	9790	9790	9790	9790	0
196	20240904	160300	158022270	9790	9790	9790	9790	0
197	20240904	160200	158022270	9790	9790	9790	9790	0
198	20240904	160100	158022270	9790	9790	9790	9790	0
199	20240904	160000	158022270	9790	9790	9790	9790	0
200	20240904	155900	158022270	9790	9790	9790	9790	0
201	20240904	155800	158022270	9790	9790	9790	9790	0
202	20240904	155700	158022270	9790	9790	9790	9790	0
203	20240904	155600	158022270	9790	9790	9790	9790	0
204	20240904	155500	158022270	9790	9790	9790	9790	0
205	20240904	155400	158022270	9790	9790	9790	9790	0
206	20240904	155300	158022270	9790	9790	9790	9790	0
207	20240904	155200	158022270	9790	9790	9790	9790	0
208	20240904	155100	158022270	9790	9790	9790	9790	0
209	20240904	155000	158022270	9790	9790	9790	9790	0
210	20240904	154900	158022270	9790	9790	9790	9790	0
211	20240904	154800	158022270	9790	9790	9790	9790	0
212	20240904	154700	158022270	9790	9790	9790	9790	669
213	20240904	154600	158022270	9790	9790	9790	9790	0
214	20240904	154500	158022270	9790	9790	9790	9790	0
215	20240904	154400	158022270	9790	9790	9790	9790	0
216	20240904	154300	158022270	9790	9790	9790	9790	0
217	20240904	154200	158022270	9790	9790	9790	9790	0
218	20240904	154100	158022270	9790	9790	9790	9790	0
219	20240904	154000	158022270	9790	9790	9790	9790	0
220	20240904	153900	158022270	9790	9790	9790	9790	0
221	20240904	153800	158022270	9790	9790	9790	9790	0
222	20240904	153700	158022270	9790	9790	9790	9790	0
223	20240904	153600	158022270	9790	9790	9790	9790	0
224	20240904	153500	158022270	9790	9790	9790	9790	0
225	20240904	153400	158022270	9790	9790	9790	9790	0
226	20240904	153300	158022270	9790	9790	9790	9790	0
227	20240904	153200	158022270	9790	9790	9790	9790	0
228	20240904	153100	158022270	9790	9790	9790	9790	0
229	20240904	153000	158022270	9790	9790	9790	9790	669
230	20240904	152900	151472760	9700	9700	9700	9700	0
231	20240904	152800	151472760	9700	9700	9700	9700	0
232	20240904	152700	151472760	9700	9700	9700	9700	0
233	20240904	152600	151472760	9700	9700	9700	9700	0
234	20240904	152500	151472760	9700	9700	9700	9700	0
235	20240904	152400	151472760	9700	9700	9700	9700	0
236	20240904	152300	151472760	9700	9700	9700	9700	0
237	20240904	152200	151472760	9700	9700	9700	9700	0
238	20240904	152100	151472760	9700	9700	9700	9700	0
239	20240904	152000	151472760	9700	9700	9700	9700	0
240	20240904	151900	151472760	9700	9700	9700	9700	0
241	20240904	151800	151472760	9700	9690	9700	9690	11
242	20240904	151700	151366160	9690	9690	9690	9690	0
243	20240904	151600	151366160	9690	9690	9690	9690	1
244	20240904	151500	151356470	9690	9670	9690	9670	15
245	20240904	151400	151211380	9650	9650	9650	9650	0
246	20240904	151300	151211380	9650	9650	9650	9650	0
247	20240904	151200	151211380	9650	9650	9650	9650	0
248	20240904	151100	151211380	9650	9650	9650	9650	6
249	20240904	151000	151153480	9630	9630	9630	9630	0
250	20240904	150900	151153480	9630	9630	9630	9630	0
251	20240904	150800	151153480	9630	9640	9640	9630	10
252	20240904	150700	151057170	9630	9630	9630	9630	1
253	20240904	150600	151047540	9620	9620	9620	9620	0
254	20240904	150500	151047540	9620	9620	9620	9620	0
255	20240904	150400	151047540	9620	9620	9620	9620	0
256	20240904	150300	151047540	9620	9630	9630	9620	100
257	20240904	150200	150085240	9630	9630	9630	9630	14
258	20240904	150100	149950420	9630	9630	9630	9630	0
259	20240904	150000	149950420	9630	9650	9650	9630	100
260	20240904	145900	148987270	9650	9650	9650	9650	0
261	20240904	145800	148987270	9650	9650	9650	9650	0
262	20240904	145700	148987270	9650	9650	9650	9650	2
263	20240904	145600	148967970	9630	9630	9630	9630	0
264	20240904	145500	148967970	9630	9640	9640	9630	300
265	20240904	145400	146078420	9700	9700	9700	9700	0
266	20240904	145300	146078420	9700	9700	9700	9700	0
267	20240904	145200	146078420	9700	9700	9700	9700	0
268	20240904	145100	146078420	9700	9700	9700	9700	0
269	20240904	145000	146078420	9700	9700	9700	9700	0
270	20240904	144900	146078420	9700	9700	9700	9700	0
271	20240904	144800	146078420	9700	9700	9700	9700	0
272	20240904	144700	146078420	9700	9700	9700	9700	0
273	20240904	144600	146078420	9700	9700	9700	9700	0
274	20240904	144500	146078420	9700	9700	9700	9700	0
275	20240904	144400	146078420	9700	9700	9700	9700	0
276	20240904	144300	146078420	9700	9670	9700	9670	4
277	20240904	144200	146039670	9670	9670	9670	9670	0
278	20240904	144100	146039670	9670	9670	9670	9670	29
279	20240904	144000	145759240	9670	9670	9670	9670	0
280	20240904	143900	145759240	9670	9670	9670	9670	0
281	20240904	143800	145759240	9670	9670	9670	9670	0
282	20240904	143700	145759240	9670	9670	9670	9670	0
283	20240904	143600	145759240	9670	9670	9670	9670	0
284	20240904	143500	145759240	9670	9670	9670	9670	0
285	20240904	143400	145759240	9670	9670	9670	9670	11
286	20240904	143300	145652870	9670	9670	9670	9670	0
287	20240904	143200	145652870	9670	9670	9670	9670	0
288	20240904	143100	145652870	9670	9670	9670	9670	0
289	20240904	143000	145652870	9670	9670	9670	9670	0
290	20240904	142900	145652870	9670	9670	9670	9670	0
291	20240904	142800	145652870	9670	9670	9670	9670	2
292	20240904	142700	145633530	9680	9680	9680	9680	0
293	20240904	142600	145633530	9680	9680	9680	9680	0
294	20240904	142500	145633530	9680	9680	9680	9680	0
295	20240904	142400	145633530	9680	9680	9680	9680	0
296	20240904	142300	145633530	9680	9680	9680	9680	0
297	20240904	142200	145633530	9680	9680	9680	9680	0
298	20240904	142100	145633530	9680	9680	9680	9680	0
299	20240904	142000	145633530	9680	9680	9680	9680	13
300	20240904	141900	145507690	9690	9690	9690	9690	0
301	20240904	141800	145507690	9690	9690	9690	9690	0
302	20240904	141700	145507690	9690	9690	9690	9690	0
303	20240904	141600	145507690	9690	9690	9690	9690	0
304	20240904	141500	145507690	9690	9660	9690	9640	600
305	20240904	141400	139717490	9690	9690	9690	9690	1
306	20240904	141300	139707800	9690	9690	9690	9690	0
307	20240904	141200	139707800	9690	9690	9690	9690	2
308	20240904	141100	139688420	9690	9690	9690	9690	0
309	20240904	141000	139688420	9690	9690	9690	9690	0
310	20240904	140900	139688420	9690	9690	9690	9690	47
311	20240904	140800	139232990	9700	9700	9700	9700	0
312	20240904	140700	139232990	9700	9700	9700	9700	150
313	20240904	140600	137777990	9700	9700	9700	9700	1
314	20240904	140500	137768290	9700	9700	9700	9700	13
315	20240904	140400	137642190	9700	9700	9700	9700	0
316	20240904	140300	137642190	9700	9700	9700	9700	0
317	20240904	140200	137642190	9700	9700	9700	9700	0
318	20240904	140100	137642190	9700	9700	9700	9700	3
319	20240904	140000	137613090	9700	9700	9700	9700	0
320	20240904	135900	137613090	9700	9650	9700	9650	310
321	20240904	135800	134608590	9680	9670	9680	9670	246
322	20240904	135700	132227770	9660	9660	9660	9660	0
323	20240904	135600	132227770	9660	9660	9660	9660	1
324	20240904	135500	132218110	9660	9660	9660	9660	1
325	20240904	135400	132208450	9660	9660	9660	9660	0
326	20240904	135300	132208450	9660	9660	9660	9660	3
327	20240904	135200	132179470	9660	9660	9660	9660	0
328	20240904	135100	132179470	9660	9660	9660	9660	0
329	20240904	135000	132179470	9660	9660	9660	9660	1
330	20240904	134900	132169810	9660	9660	9660	9660	0
331	20240904	134800	132169810	9660	9660	9660	9660	177
332	20240904	134700	130459990	9690	9690	9690	9690	0
333	20240904	134600	130459990	9690	9690	9690	9690	0
334	20240904	134500	130459990	9690	9690	9690	9690	2
335	20240904	134400	130440610	9670	9670	9670	9670	0
336	20240904	134300	130440610	9670	9670	9670	9670	0
337	20240904	134200	130440610	9670	9670	9670	9670	0
338	20240904	134100	130440610	9670	9670	9670	9670	0
339	20240904	134000	130440610	9670	9670	9670	9670	0
340	20240904	133900	130440610	9670	9670	9670	9670	0
341	20240904	133800	130440610	9670	9670	9670	9670	5
342	20240904	133700	130392260	9670	9670	9670	9670	5
343	20240904	133600	130343910	9670	9670	9670	9670	0
344	20240904	133500	130343910	9670	9680	9680	9670	20
345	20240904	133400	130150410	9690	9690	9690	9690	0
346	20240904	133300	130150410	9690	9690	9690	9690	0
347	20240904	133200	130150410	9690	9690	9690	9690	0
348	20240904	133100	130150410	9690	9690	9690	9690	0
349	20240904	133000	130150410	9690	9690	9690	9690	0
350	20240904	132900	130150410	9690	9690	9690	9690	0
351	20240904	132800	130150410	9690	9690	9690	9690	1
352	20240904	132700	130140720	9690	9690	9690	9690	0
353	20240904	132600	130140720	9690	9690	9690	9690	0
354	20240904	132500	130140720	9690	9690	9690	9690	0
355	20240904	132400	130140720	9690	9690	9690	9690	0
356	20240904	132300	130140720	9690	9690	9690	9690	0
357	20240904	132200	130140720	9690	9690	9690	9690	0
358	20240904	132100	130140720	9690	9690	9690	9690	0
359	20240904	132000	130140720	9690	9690	9690	9690	0
360	20240904	131900	130140720	9690	9690	9690	9690	0
361	20240904	131800	130140720	9690	9690	9690	9690	0
362	20240904	131700	130140720	9690	9690	9690	9690	0
363	20240904	131600	130140720	9690	9690	9690	9690	1
364	20240904	131500	130131030	9650	9650	9650	9650	0
365	20240904	131400	130131030	9650	9650	9650	9650	0
366	20240904	131300	130131030	9650	9650	9650	9650	0
367	20240904	131200	130131030	9650	9650	9650	9650	0
368	20240904	131100	130131030	9650	9650	9650	9650	0
369	20240904	131000	130131030	9650	9650	9650	9650	0
370	20240904	130900	130131030	9650	9650	9650	9650	0
371	20240904	130800	130131030	9650	9650	9650	9650	0
372	20240904	130700	130131030	9650	9650	9650	9650	0
373	20240904	130600	130131030	9650	9650	9650	9650	0
374	20240904	130500	130131030	9650	9650	9650	9650	0
375	20240904	130400	130131030	9650	9650	9650	9650	0
376	20240904	130300	130131030	9650	9650	9650	9650	0
377	20240904	130200	130131030	9650	9650	9650	9650	0
378	20240904	130100	130131030	9650	9650	9650	9650	0
379	20240904	130000	130131030	9650	9650	9650	9650	8
380	20240904	125900	130053830	9650	9650	9650	9650	0
381	20240904	125800	130053830	9650	9650	9650	9650	528
382	20240904	125700	124958630	9650	9650	9650	9650	0
383	20240904	125600	124958630	9650	9650	9650	9650	100
384	20240904	125500	123993630	9650	9660	9660	9650	982
385	20240904	125400	114511850	9660	9660	9660	9660	100
386	20240904	125300	113545850	9670	9670	9670	9670	0
387	20240904	125200	113545850	9670	9670	9670	9670	0
388	20240904	125100	113545850	9670	9670	9670	9670	0
389	20240904	125000	113545850	9670	9670	9670	9670	0
390	20240904	124900	113545850	9670	9670	9670	9670	0
391	20240904	124800	113545850	9670	9670	9670	9670	0
392	20240904	124700	113545850	9670	9670	9670	9670	12
393	20240904	124600	113429810	9670	9670	9670	9670	0
394	20240904	124500	113429810	9670	9670	9670	9670	0
395	20240904	124400	113429810	9670	9670	9670	9670	228
396	20240904	124300	111225050	9670	9670	9670	9670	0
397	20240904	124200	111225050	9670	9670	9670	9670	0
398	20240904	124100	111225050	9670	9670	9670	9670	0
399	20240904	124000	111225050	9670	9670	9670	9670	0
400	20240904	123900	111225050	9670	9670	9670	9670	0
401	20240904	123800	111225050	9670	9670	9670	9670	0
402	20240904	123700	111225050	9670	9670	9670	9670	100
403	20240904	123600	110258050	9670	9670	9670	9670	0
404	20240904	123500	110258050	9670	9670	9670	9670	0
405	20240904	123400	110258050	9670	9670	9670	9670	0
406	20240904	123300	110258050	9670	9670	9670	9670	0
407	20240904	123200	110258050	9670	9670	9670	9670	0
408	20240904	123100	110258050	9670	9670	9670	9670	0
409	20240904	123000	110258050	9670	9670	9670	9670	0
410	20240904	122900	110258050	9670	9670	9670	9670	0
411	20240904	122800	110258050	9670	9670	9670	9670	0
412	20240904	122700	110258050	9670	9670	9670	9670	0
413	20240904	122600	110258050	9670	9670	9670	9670	0
414	20240904	122500	110258050	9670	9670	9670	9670	0
415	20240904	122400	110258050	9670	9670	9670	9670	0
416	20240904	122300	110258050	9670	9670	9670	9670	0
417	20240904	122200	110258050	9670	9670	9670	9670	0
418	20240904	122100	110258050	9670	9670	9670	9670	0
419	20240904	122000	110258050	9670	9670	9670	9670	0
420	20240904	121900	110258050	9670	9670	9670	9670	0
421	20240904	121800	110258050	9670	9670	9670	9670	0
422	20240904	121700	110258050	9670	9670	9670	9670	0
423	20240904	121600	110258050	9670	9670	9670	9670	46
424	20240904	121500	109813230	9670	9690	9690	9670	504
425	20240904	121400	104936080	9690	9690	9690	9690	0
426	20240904	121300	104936080	9690	9690	9690	9690	0
427	20240904	121200	104936080	9690	9690	9690	9690	0
428	20240904	121100	104936080	9690	9690	9690	9690	0
429	20240904	121000	104936080	9690	9690	9690	9690	0
430	20240904	120900	104936080	9690	9690	9690	9690	0
431	20240904	120800	104936080	9690	9690	9690	9690	0
432	20240904	120700	104936080	9690	9690	9690	9690	0
433	20240904	120600	104936080	9690	9690	9690	9690	0
434	20240904	120500	104936080	9690	9690	9690	9690	0
435	20240904	120400	104936080	9690	9690	9690	9690	304
436	20240904	120300	101990320	9700	9700	9700	9700	0
437	20240904	120200	101990320	9700	9710	9710	9700	400
438	20240904	120100	98110290	9720	9720	9720	9720	0
439	20240904	120000	98110290	9720	9720	9720	9720	0
440	20240904	115900	98110290	9720	9720	9720	9720	0
441	20240904	115800	98110290	9720	9720	9720	9720	0
442	20240904	115700	98110290	9720	9720	9720	9720	0
443	20240904	115600	98110290	9720	9720	9720	9720	14
444	20240904	115500	97974210	9740	9740	9740	9740	0
445	20240904	115400	97974210	9740	9740	9740	9740	0
446	20240904	115300	97974210	9740	9740	9740	9740	0
447	20240904	115200	97974210	9740	9740	9740	9740	0
448	20240904	115100	97974210	9740	9740	9740	9740	0
449	20240904	115000	97974210	9740	9740	9740	9740	0
450	20240904	114900	97974210	9740	9740	9740	9740	0
451	20240904	114800	97974210	9740	9740	9740	9740	0
452	20240904	114700	97974210	9740	9740	9740	9740	0
453	20240904	114600	97974210	9740	9740	9740	9740	0
454	20240904	114500	97974210	9740	9740	9740	9740	0
455	20240904	114400	97974210	9740	9740	9740	9740	0
456	20240904	114300	97974210	9740	9740	9740	9740	0
457	20240904	114200	97974210	9740	9740	9740	9740	0
458	20240904	114100	97974210	9740	9740	9740	9740	10
459	20240904	114000	97876810	9740	9740	9740	9740	1
460	20240904	113900	97867070	9740	9740	9740	9740	0
461	20240904	113800	97867070	9740	9740	9740	9740	0
462	20240904	113700	97867070	9740	9740	9740	9740	0
463	20240904	113600	97867070	9740	9740	9740	9740	0
464	20240904	113500	97867070	9740	9740	9740	9740	0
465	20240904	113400	97867070	9740	9740	9740	9740	0
466	20240904	113300	97867070	9740	9740	9740	9740	0
467	20240904	113200	97867070	9740	9740	9740	9740	0
468	20240904	113100	97867070	9740	9740	9740	9740	0
469	20240904	113000	97867070	9740	9740	9740	9740	0
470	20240904	112900	97867070	9740	9740	9740	9740	0
471	20240904	112800	97867070	9740	9740	9740	9740	0
472	20240904	112700	97867070	9740	9740	9740	9740	1
473	20240904	112600	97857330	9740	9740	9740	9740	0
474	20240904	112500	97857330	9740	9740	9740	9740	0
475	20240904	112400	97857330	9740	9740	9740	9740	2
476	20240904	112300	97837850	9740	9740	9740	9740	0
477	20240904	112200	97837850	9740	9700	9740	9700	15
478	20240904	112100	97692310	9740	9740	9740	9740	0
479	20240904	112000	97692310	9740	9740	9740	9740	1
480	20240904	111900	97682570	9730	9730	9730	9730	0
481	20240904	111800	97682570	9730	9730	9730	9730	0
482	20240904	111700	97682570	9730	9730	9730	9730	0
483	20240904	111600	97682570	9730	9730	9730	9730	0
484	20240904	111500	97682570	9730	9730	9730	9730	0
485	20240904	111400	97682570	9730	9730	9730	9730	0
486	20240904	111300	97682570	9730	9730	9730	9730	264
487	20240904	111200	95113850	9700	9700	9700	9700	2
488	20240904	111100	95094450	9730	9730	9730	9730	0
489	20240904	111000	95094450	9730	9730	9730	9730	2
490	20240904	110900	95074990	9700	9700	9700	9700	0
491	20240904	110800	95074990	9700	9700	9700	9700	0
492	20240904	110700	95074990	9700	9700	9700	9700	183
493	20240904	110600	93299890	9730	9730	9730	9730	3
494	20240904	110500	93270700	9730	9730	9730	9730	0
495	20240904	110400	93270700	9730	9730	9730	9730	0
496	20240904	110300	93270700	9730	9730	9730	9730	1
497	20240904	110200	93260970	9720	9720	9720	9720	0
498	20240904	110100	93260970	9720	9720	9720	9720	10
499	20240904	110000	93163770	9730	9720	9730	9720	2
500	20240904	105900	93144320	9720	9720	9720	9720	1
501	20240904	105800	93134600	9720	9720	9720	9720	0
502	20240904	105700	93134600	9720	9720	9720	9720	0
503	20240904	105600	93134600	9720	9720	9720	9720	78
504	20240904	105500	92376440	9720	9720	9720	9720	0
505	20240904	105400	92376440	9720	9720	9720	9720	0
506	20240904	105300	92376440	9720	9720	9720	9720	0
507	20240904	105200	92376440	9720	9720	9720	9720	22
508	20240904	105100	92162600	9720	9720	9720	9720	0
509	20240904	105000	92162600	9720	9720	9720	9720	0
510	20240904	104900	92162600	9720	9720	9720	9720	0
511	20240904	104800	92162600	9720	9720	9720	9720	0
512	20240904	104700	92162600	9720	9720	9720	9720	0
513	20240904	104600	92162600	9720	9720	9720	9720	3
514	20240904	104500	92133440	9710	9710	9710	9710	3
515	20240904	104400	92104310	9690	9690	9690	9690	0
516	20240904	104300	92104310	9690	9690	9690	9690	0
517	20240904	104200	92104310	9690	9690	9690	9690	0
518	20240904	104100	92104310	9690	9690	9690	9690	0
519	20240904	104000	92104310	9690	9690	9690	9690	0
520	20240904	103900	92104310	9690	9690	9690	9690	0
521	20240904	103800	92104310	9690	9690	9690	9690	0
522	20240904	103700	92104310	9690	9690	9690	9690	0
523	20240904	103600	92104310	9690	9690	9690	9690	90
524	20240904	103500	91232210	9660	9660	9660	9660	0
525	20240904	103400	91232210	9660	9660	9660	9660	0
526	20240904	103300	91232210	9660	9660	9660	9660	0
527	20240904	103200	91232210	9660	9660	9660	9660	0
528	20240904	103100	91232210	9660	9670	9670	9660	111
529	20240904	103000	90159420	9670	9670	9670	9670	287
530	20240904	102900	87384130	9690	9690	9690	9690	0
531	20240904	102800	87384130	9690	9690	9690	9690	0
532	20240904	102700	87384130	9690	9690	9690	9690	0
533	20240904	102600	87384130	9690	9690	9690	9690	1
534	20240904	102500	87374440	9660	9660	9660	9660	0
535	20240904	102400	87374440	9660	9660	9660	9660	0
536	20240904	102300	87374440	9660	9660	9660	9660	0
537	20240904	102200	87374440	9660	9670	9670	9660	300
538	20240904	102100	84474380	9690	9690	9690	9690	0
539	20240904	102000	84474380	9690	9690	9690	9690	3
540	20240904	101900	84445310	9690	9690	9690	9690	5
541	20240904	101800	84396860	9690	9690	9690	9690	0
542	20240904	101700	84396860	9690	9690	9690	9690	0
543	20240904	101600	84396860	9690	9690	9690	9690	0
544	20240904	101500	84396860	9690	9690	9690	9690	0
545	20240904	101400	84396860	9690	9690	9690	9690	0
546	20240904	101300	84396860	9690	9690	9690	9690	0
547	20240904	101200	84396860	9690	9690	9690	9690	0
548	20240904	101100	84396860	9690	9690	9690	9690	0
549	20240904	101000	84396860	9690	9660	9690	9660	5
550	20240904	100900	84348500	9660	9660	9660	9660	0
551	20240904	100800	84348500	9660	9660	9660	9660	0
552	20240904	100700	84348500	9660	9660	9660	9660	0
553	20240904	100600	84348500	9660	9660	9660	9660	0
554	20240904	100500	84348500	9660	9660	9660	9660	0
555	20240904	100400	84348500	9660	9660	9660	9660	0
556	20240904	100300	84348500	9660	9660	9660	9660	0
557	20240904	100200	84348500	9660	9660	9660	9660	0
558	20240904	100100	84348500	9660	9670	9670	9660	13
559	20240904	100000	84222910	9660	9660	9660	9660	0
560	20240904	095900	84222910	9660	9670	9670	9660	300
561	20240904	095800	81324750	9660	9660	9660	9660	0
562	20240904	095700	81324750	9660	9660	9660	9660	0
563	20240904	095600	81324750	9660	9660	9660	9660	0
564	20240904	095500	81324750	9660	9660	9660	9660	0
565	20240904	095400	81324750	9660	9660	9660	9660	0
566	20240904	095300	81324750	9660	9660	9660	9660	0
567	20240904	095200	81324750	9660	9660	9660	9660	0
568	20240904	095100	81324750	9660	9660	9660	9660	0
569	20240904	095000	81324750	9660	9660	9660	9660	0
570	20240904	094900	81324750	9660	9660	9660	9660	0
571	20240904	094800	81324750	9660	9660	9660	9660	0
572	20240904	094700	81324750	9660	9660	9660	9660	0
573	20240904	094600	81324750	9660	9680	9680	9660	100
574	20240904	094500	80358630	9680	9680	9680	9680	1
575	20240904	094400	80348950	9670	9670	9670	9670	0
576	20240904	094300	80348950	9670	9730	9730	9670	5
577	20240904	094200	80300360	9720	9700	9720	9700	10
578	20240904	094100	80203300	9700	9700	9700	9700	6
579	20240904	094000	80145100	9700	9700	9700	9700	3
580	20240904	093900	80116000	9690	9690	9690	9690	0
581	20240904	093800	80116000	9690	9690	9690	9690	36
582	20240904	093700	79767160	9690	9680	9690	9680	20
583	20240904	093600	79573370	9650	9650	9650	9650	0
584	20240904	093500	79573370	9650	9670	9670	9650	275
585	20240904	093400	76919100	9670	9670	9670	9670	100
586	20240904	093300	75952100	9670	9670	9670	9670	215
587	20240904	093200	73873050	9690	9690	9690	9670	1021
588	20240904	093100	63999260	9700	9700	9700	9700	103
589	20240904	093000	63000160	9700	9700	9700	9700	0
590	20240904	092900	63000160	9700	9690	9700	9690	161
591	20240904	092800	61439620	9680	9680	9680	9680	45
592	20240904	092700	61004020	9670	9670	9670	9670	0
593	20240904	092600	61004020	9670	9680	9680	9670	202
594	20240904	092500	59050650	9700	9700	9700	9700	5
595	20240904	092400	59002150	9700	9680	9700	9680	110
596	20240904	092300	57935890	9670	9670	9670	9670	1
597	20240904	092200	57926220	9670	9660	9670	9660	199
598	20240904	092100	56003680	9680	9680	9680	9680	0
599	20240904	092000	56003680	9680	9680	9680	9680	5
600	20240904	091900	55955280	9700	9700	9700	9700	0
601	20240904	091800	55955280	9700	9700	9700	9700	341
602	20240904	091700	52647580	9700	9700	9700	9700	100
603	20240904	091600	51677580	9700	9700	9700	9700	25
604	20240904	091500	51435080	9700	9660	9700	9660	85
605	20240904	091400	50611080	9700	9700	9700	9700	0
606	20240904	091300	50611080	9700	9710	9710	9700	177
607	20240904	091200	48893620	9720	9660	9720	9660	142
608	20240904	091100	47517930	9610	9620	9670	9610	264
609	20240904	091000	44976100	9610	9640	9640	9590	285
610	20240904	090900	42239610	9650	9650	9650	9650	10
611	20240904	090800	42143110	9660	9660	9660	9660	44
612	20240904	090700	41718070	9590	9620	9620	9590	1012
613	20240904	090600	32000810	9620	9620	9620	9620	1
614	20240904	090500	31991190	9690	9690	9690	9690	150
615	20240904	090400	30537690	9690	9690	9690	9690	12
616	20240904	090300	30421410	9690	9610	9710	9610	10
617	20240904	090200	30324900	9750	9760	9760	9750	13
618	20240904	090100	30198050	9570	9570	9570	9570	84
619	20240904	090000	29394170	9590	9490	9590	9490	3093