KissMeData/036480/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191700	34985760	9750	9750	9750	9750	431
3	20240912	191600	34985760	9750	9750	9750	9750	0
4	20240912	191500	34985760	9750	9750	9750	9750	0
5	20240912	191400	34985760	9750	9750	9750	9750	0
6	20240912	191300	34985760	9750	9750	9750	9750	0
7	20240912	191200	34985760	9750	9750	9750	9750	0
8	20240912	191100	34985760	9750	9750	9750	9750	0
9	20240912	191000	34985760	9750	9750	9750	9750	0
10	20240912	190900	34985760	9750	9750	9750	9750	0
11	20240912	190800	34985760	9750	9750	9750	9750	0
12	20240912	190700	34985760	9750	9750	9750	9750	0
13	20240912	190600	34985760	9750	9750	9750	9750	0
14	20240912	190500	34985760	9750	9750	9750	9750	0
15	20240912	190400	34985760	9750	9750	9750	9750	0
16	20240912	190300	34985760	9750	9750	9750	9750	0
17	20240912	190200	34985760	9750	9750	9750	9750	0
18	20240912	190100	34985760	9750	9750	9750	9750	0
19	20240912	190000	34985760	9750	9750	9750	9750	0
20	20240912	185900	34985760	9750	9750	9750	9750	0
21	20240912	185800	34985760	9750	9750	9750	9750	0
22	20240912	185700	34985760	9750	9750	9750	9750	0
23	20240912	185600	34985760	9750	9750	9750	9750	0
24	20240912	185500	34985760	9750	9750	9750	9750	0
25	20240912	185400	34985760	9750	9750	9750	9750	0
26	20240912	185300	34985760	9750	9750	9750	9750	0
27	20240912	185200	34985760	9750	9750	9750	9750	0
28	20240912	185100	34985760	9750	9750	9750	9750	0
29	20240912	185000	34985760	9750	9750	9750	9750	0
30	20240912	184900	34985760	9750	9750	9750	9750	0
31	20240912	184800	34985760	9750	9750	9750	9750	0
32	20240912	184700	34985760	9750	9750	9750	9750	431
33	20240912	184600	34985760	9750	9750	9750	9750	0
34	20240912	184500	34985760	9750	9750	9750	9750	0
35	20240912	184400	34985760	9750	9750	9750	9750	0
36	20240912	184300	34985760	9750	9750	9750	9750	0
37	20240912	184200	34985760	9750	9750	9750	9750	0
38	20240912	184100	34985760	9750	9750	9750	9750	0
39	20240912	184000	34985760	9750	9750	9750	9750	0
40	20240912	183900	34985760	9750	9750	9750	9750	0
41	20240912	183800	34985760	9750	9750	9750	9750	0
42	20240912	183700	34985760	9750	9750	9750	9750	0
43	20240912	183600	34985760	9750	9750	9750	9750	0
44	20240912	183500	34985760	9750	9750	9750	9750	0
45	20240912	183400	34985760	9750	9750	9750	9750	0
46	20240912	183300	34985760	9750	9750	9750	9750	0
47	20240912	183200	34985760	9750	9750	9750	9750	0
48	20240912	183100	34985760	9750	9750	9750	9750	0
49	20240912	183000	34985760	9750	9750	9750	9750	0
50	20240912	182900	34985760	9750	9750	9750	9750	0
51	20240912	182800	34985760	9750	9750	9750	9750	0
52	20240912	182700	34985760	9750	9750	9750	9750	0
53	20240912	182600	34985760	9750	9750	9750	9750	0
54	20240912	182500	34985760	9750	9750	9750	9750	0
55	20240912	182400	34985760	9750	9750	9750	9750	0
56	20240912	182300	34985760	9750	9750	9750	9750	0
57	20240912	182200	34985760	9750	9750	9750	9750	0
58	20240912	182100	34985760	9750	9750	9750	9750	0
59	20240912	182000	34985760	9750	9750	9750	9750	0
60	20240912	181900	34985760	9750	9750	9750	9750	0
61	20240912	181800	34985760	9750	9750	9750	9750	0
62	20240912	181700	34985760	9750	9750	9750	9750	431
63	20240912	181600	34985760	9750	9750	9750	9750	0
64	20240912	181500	34985760	9750	9750	9750	9750	0
65	20240912	181400	34985760	9750	9750	9750	9750	0
66	20240912	181300	34985760	9750	9750	9750	9750	0
67	20240912	181200	34985760	9750	9750	9750	9750	0
68	20240912	181100	34985760	9750	9750	9750	9750	0
69	20240912	181000	34985760	9750	9750	9750	9750	0
70	20240912	180900	34985760	9750	9750	9750	9750	0
71	20240912	180800	34985760	9750	9750	9750	9750	0
72	20240912	180700	34985760	9750	9750	9750	9750	0
73	20240912	180600	34985760	9750	9750	9750	9750	0
74	20240912	180500	34985760	9750	9750	9750	9750	0
75	20240912	180400	34985760	9750	9750	9750	9750	0
76	20240912	180300	34985760	9750	9750	9750	9750	0
77	20240912	180200	34985760	9750	9750	9750	9750	0
78	20240912	180100	34985760	9750	9750	9750	9750	0
79	20240912	180000	34985760	9750	9750	9750	9750	0
80	20240912	175900	34985760	9750	9750	9750	9750	0
81	20240912	175800	34985760	9750	9750	9750	9750	0
82	20240912	175700	34985760	9750	9750	9750	9750	0
83	20240912	175600	34985760	9750	9750	9750	9750	0
84	20240912	175500	34985760	9750	9750	9750	9750	0
85	20240912	175400	34985760	9750	9750	9750	9750	0
86	20240912	175300	34985760	9750	9750	9750	9750	0
87	20240912	175200	34985760	9750	9750	9750	9750	0
88	20240912	175100	34985760	9750	9750	9750	9750	0
89	20240912	175000	34985760	9750	9750	9750	9750	0
90	20240912	174900	34985760	9750	9750	9750	9750	0
91	20240912	174800	34985760	9750	9750	9750	9750	0
92	20240912	174700	34985760	9750	9750	9750	9750	431
93	20240912	174600	34985760	9750	9750	9750	9750	0
94	20240912	174500	34985760	9750	9750	9750	9750	0
95	20240912	174400	34985760	9750	9750	9750	9750	0
96	20240912	174300	34985760	9750	9750	9750	9750	0
97	20240912	174200	34985760	9750	9750	9750	9750	0
98	20240912	174100	34985760	9750	9750	9750	9750	0
99	20240912	174000	34985760	9750	9750	9750	9750	0
100	20240912	173900	34985760	9750	9750	9750	9750	0
101	20240912	173800	34985760	9750	9750	9750	9750	0
102	20240912	173700	34985760	9750	9750	9750	9750	0
103	20240912	173600	34985760	9750	9750	9750	9750	0
104	20240912	173500	34985760	9750	9750	9750	9750	0
105	20240912	173400	34985760	9750	9750	9750	9750	0
106	20240912	173300	34985760	9750	9750	9750	9750	0
107	20240912	173200	34985760	9750	9750	9750	9750	0
108	20240912	173100	34985760	9750	9750	9750	9750	0
109	20240912	173000	34985760	9750	9750	9750	9750	0
110	20240912	172900	34985760	9750	9750	9750	9750	0
111	20240912	172800	34985760	9750	9750	9750	9750	0
112	20240912	172700	34985760	9750	9750	9750	9750	0
113	20240912	172600	34985760	9750	9750	9750	9750	0
114	20240912	172500	34985760	9750	9750	9750	9750	0
115	20240912	172400	34985760	9750	9750	9750	9750	0
116	20240912	172300	34985760	9750	9750	9750	9750	0
117	20240912	172200	34985760	9750	9750	9750	9750	0
118	20240912	172100	34985760	9750	9750	9750	9750	0
119	20240912	172000	34985760	9750	9750	9750	9750	0
120	20240912	171900	34985760	9750	9750	9750	9750	0
121	20240912	171800	34985760	9750	9750	9750	9750	0
122	20240912	171700	34985760	9750	9750	9750	9750	431
123	20240912	171600	34985760	9750	9750	9750	9750	0
124	20240912	171500	34985760	9750	9750	9750	9750	0
125	20240912	171400	34985760	9750	9750	9750	9750	0
126	20240912	171300	34985760	9750	9750	9750	9750	0
127	20240912	171200	34985760	9750	9750	9750	9750	0
128	20240912	171100	34985760	9750	9750	9750	9750	0
129	20240912	171000	34985760	9750	9750	9750	9750	0
130	20240912	170900	34985760	9750	9750	9750	9750	0
131	20240912	170800	34985760	9750	9750	9750	9750	0
132	20240912	170700	34985760	9750	9750	9750	9750	0
133	20240912	170600	34985760	9750	9750	9750	9750	0
134	20240912	170500	34985760	9750	9750	9750	9750	0
135	20240912	170400	34985760	9750	9750	9750	9750	0
136	20240912	170300	34985760	9750	9750	9750	9750	0
137	20240912	170200	34985760	9750	9750	9750	9750	0
138	20240912	170100	34985760	9750	9750	9750	9750	0
139	20240912	170000	34985760	9750	9750	9750	9750	0
140	20240912	165900	34985760	9750	9750	9750	9750	0
141	20240912	165800	34985760	9750	9750	9750	9750	0
142	20240912	165700	34985760	9750	9750	9750	9750	0
143	20240912	165600	34985760	9750	9750	9750	9750	0
144	20240912	165500	34985760	9750	9750	9750	9750	0
145	20240912	165400	34985760	9750	9750	9750	9750	0
146	20240912	165300	34985760	9750	9750	9750	9750	0
147	20240912	165200	34985760	9750	9750	9750	9750	0
148	20240912	165100	34985760	9750	9750	9750	9750	0
149	20240912	165000	34985760	9750	9750	9750	9750	0
150	20240912	164900	34985760	9750	9750	9750	9750	0
151	20240912	164800	34985760	9750	9750	9750	9750	0
152	20240912	164700	34985760	9750	9750	9750	9750	431
153	20240912	164600	34985760	9750	9750	9750	9750	0
154	20240912	164500	34985760	9750	9750	9750	9750	0
155	20240912	164400	34985760	9750	9750	9750	9750	0
156	20240912	164300	34985760	9750	9750	9750	9750	0
157	20240912	164200	34985760	9750	9750	9750	9750	0
158	20240912	164100	34985760	9750	9750	9750	9750	0
159	20240912	164000	34985760	9750	9750	9750	9750	0
160	20240912	163900	34985760	9750	9750	9750	9750	0
161	20240912	163800	34985760	9750	9750	9750	9750	0
162	20240912	163700	34985760	9750	9750	9750	9750	0
163	20240912	163600	34985760	9750	9750	9750	9750	0
164	20240912	163500	34985760	9750	9750	9750	9750	0
165	20240912	163400	34985760	9750	9750	9750	9750	0
166	20240912	163300	34985760	9750	9750	9750	9750	0
167	20240912	163200	34985760	9750	9750	9750	9750	0
168	20240912	163100	34985760	9750	9750	9750	9750	0
169	20240912	163000	34985760	9750	9750	9750	9750	0
170	20240912	162900	34985760	9750	9750	9750	9750	0
171	20240912	162800	34985760	9750	9750	9750	9750	0
172	20240912	162700	34985760	9750	9750	9750	9750	0
173	20240912	162600	34985760	9750	9750	9750	9750	0
174	20240912	162500	34985760	9750	9750	9750	9750	0
175	20240912	162400	34985760	9750	9750	9750	9750	0
176	20240912	162300	34985760	9750	9750	9750	9750	0
177	20240912	162200	34985760	9750	9750	9750	9750	0
178	20240912	162100	34985760	9750	9750	9750	9750	0
179	20240912	162000	34985760	9750	9750	9750	9750	0
180	20240912	161900	34985760	9750	9750	9750	9750	0
181	20240912	161800	34985760	9750	9750	9750	9750	0
182	20240912	161700	34985760	9750	9750	9750	9750	431
183	20240912	161600	34985760	9750	9750	9750	9750	0
184	20240912	161500	34985760	9750	9750	9750	9750	0
185	20240912	161400	34985760	9750	9750	9750	9750	0
186	20240912	161300	34985760	9750	9750	9750	9750	0
187	20240912	161200	34985760	9750	9750	9750	9750	0
188	20240912	161100	34985760	9750	9750	9750	9750	0
189	20240912	161000	34985760	9750	9750	9750	9750	0
190	20240912	160900	34985760	9750	9750	9750	9750	0
191	20240912	160800	34985760	9750	9750	9750	9750	0
192	20240912	160700	34985760	9750	9750	9750	9750	0
193	20240912	160600	34985760	9750	9750	9750	9750	0
194	20240912	160500	34985760	9750	9750	9750	9750	0
195	20240912	160400	34985760	9750	9750	9750	9750	0
196	20240912	160300	34985760	9750	9750	9750	9750	0
197	20240912	160200	34985760	9750	9750	9750	9750	0
198	20240912	160100	34985760	9750	9750	9750	9750	0
199	20240912	160000	34985760	9750	9750	9750	9750	0
200	20240912	155900	34985760	9750	9750	9750	9750	0
201	20240912	155800	34985760	9750	9750	9750	9750	0
202	20240912	155700	34985760	9750	9750	9750	9750	0
203	20240912	155600	34985760	9750	9750	9750	9750	0
204	20240912	155500	34985760	9750	9750	9750	9750	0
205	20240912	155400	34985760	9750	9750	9750	9750	0
206	20240912	155300	34985760	9750	9750	9750	9750	0
207	20240912	155200	34985760	9750	9750	9750	9750	0
208	20240912	155100	34985760	9750	9750	9750	9750	0
209	20240912	155000	34985760	9750	9750	9750	9750	0
210	20240912	154900	34985760	9750	9750	9750	9750	0
211	20240912	154800	34985760	9750	9750	9750	9750	0
212	20240912	154700	34985760	9750	9750	9750	9750	431
213	20240912	154600	34985760	9750	9750	9750	9750	0
214	20240912	154500	34985760	9750	9750	9750	9750	0
215	20240912	154400	34985760	9750	9750	9750	9750	0
216	20240912	154300	34985760	9750	9750	9750	9750	0
217	20240912	154200	34985760	9750	9750	9750	9750	0
218	20240912	154100	34985760	9750	9750	9750	9750	0
219	20240912	154000	34985760	9750	9750	9750	9750	0
220	20240912	153900	34985760	9750	9750	9750	9750	0
221	20240912	153800	34985760	9750	9750	9750	9750	0
222	20240912	153700	34985760	9750	9750	9750	9750	0
223	20240912	153600	34985760	9750	9750	9750	9750	0
224	20240912	153500	34985760	9750	9750	9750	9750	0
225	20240912	153400	34985760	9750	9750	9750	9750	0
226	20240912	153300	34985760	9750	9750	9750	9750	0
227	20240912	153200	34985760	9750	9750	9750	9750	0
228	20240912	153100	34985760	9750	9750	9750	9750	0
229	20240912	153000	34985760	9750	9750	9750	9750	431
230	20240912	152900	30783510	9730	9730	9730	9730	0
231	20240912	152800	30783510	9730	9730	9730	9730	0
232	20240912	152700	30783510	9730	9730	9730	9730	0
233	20240912	152600	30783510	9730	9730	9730	9730	0
234	20240912	152500	30783510	9730	9730	9730	9730	0
235	20240912	152400	30783510	9730	9730	9730	9730	0
236	20240912	152300	30783510	9730	9730	9730	9730	0
237	20240912	152200	30783510	9730	9730	9730	9730	0
238	20240912	152100	30783510	9730	9730	9730	9730	0
239	20240912	152000	30783510	9730	9730	9730	9730	0
240	20240912	151900	30783510	9730	9730	9730	9730	0
241	20240912	151800	30783510	9730	9730	9730	9730	25
242	20240912	151700	30540260	9730	9730	9730	9730	0
243	20240912	151600	30540260	9730	9730	9730	9730	0
244	20240912	151500	30540260	9730	9730	9730	9730	0
245	20240912	151400	30540260	9730	9730	9730	9730	0
246	20240912	151300	30540260	9730	9730	9730	9730	0
247	20240912	151200	30540260	9730	9730	9730	9730	0
248	20240912	151100	30540260	9730	9730	9730	9730	0
249	20240912	151000	30540260	9730	9730	9730	9730	0
250	20240912	150900	30540260	9730	9730	9730	9730	32
251	20240912	150800	30228900	9750	9740	9750	9740	206
252	20240912	150700	28220420	9750	9750	9750	9750	0
253	20240912	150600	28220420	9750	9750	9750	9750	2
254	20240912	150500	28200920	9740	9740	9740	9740	0
255	20240912	150400	28200920	9740	9740	9740	9740	30
256	20240912	150300	27908720	9710	9710	9710	9710	0
257	20240912	150200	27908720	9710	9710	9710	9710	0
258	20240912	150100	27908720	9710	9710	9710	9710	0
259	20240912	150000	27908720	9710	9710	9710	9710	0
260	20240912	145900	27908720	9710	9710	9710	9710	0
261	20240912	145800	27908720	9710	9710	9710	9710	0
262	20240912	145700	27908720	9710	9710	9710	9710	0
263	20240912	145600	27908720	9710	9710	9710	9710	150
264	20240912	145500	26452220	9720	9720	9720	9720	0
265	20240912	145400	26452220	9720	9720	9720	9720	0
266	20240912	145300	26452220	9720	9720	9720	9720	72
267	20240912	145200	25752380	9720	9720	9720	9720	0
268	20240912	145100	25752380	9720	9720	9720	9720	0
269	20240912	145000	25752380	9720	9720	9720	9720	0
270	20240912	144900	25752380	9720	9720	9720	9720	0
271	20240912	144800	25752380	9720	9720	9720	9720	0
272	20240912	144700	25752380	9720	9720	9720	9720	0
273	20240912	144600	25752380	9720	9720	9720	9720	0
274	20240912	144500	25752380	9720	9720	9720	9720	2
275	20240912	144400	25732940	9720	9720	9720	9720	0
276	20240912	144300	25732940	9720	9720	9720	9720	0
277	20240912	144200	25732940	9720	9720	9720	9720	0
278	20240912	144100	25732940	9720	9720	9720	9720	0
279	20240912	144000	25732940	9720	9720	9720	9720	0
280	20240912	143900	25732940	9720	9720	9720	9720	0
281	20240912	143800	25732940	9720	9720	9720	9720	0
282	20240912	143700	25732940	9720	9720	9720	9720	0
283	20240912	143600	25732940	9720	9720	9720	9720	0
284	20240912	143500	25732940	9720	9720	9720	9720	0
285	20240912	143400	25732940	9720	9720	9720	9720	0
286	20240912	143300	25732940	9720	9720	9720	9720	0
287	20240912	143200	25732940	9720	9720	9720	9720	0
288	20240912	143100	25732940	9720	9720	9720	9720	0
289	20240912	143000	25732940	9720	9720	9720	9720	0
290	20240912	142900	25732940	9720	9720	9720	9720	0
291	20240912	142800	25732940	9720	9720	9720	9720	0
292	20240912	142700	25732940	9720	9720	9720	9720	0
293	20240912	142600	25732940	9720	9720	9720	9720	0
294	20240912	142500	25732940	9720	9720	9720	9720	0
295	20240912	142400	25732940	9720	9720	9720	9720	0
296	20240912	142300	25732940	9720	9720	9720	9720	0
297	20240912	142200	25732940	9720	9720	9720	9720	1
298	20240912	142100	25723220	9720	9720	9720	9720	0
299	20240912	142000	25723220	9720	9720	9720	9720	0
300	20240912	141900	25723220	9720	9720	9720	9720	1
301	20240912	141800	25713500	9720	9720	9720	9720	1
302	20240912	141700	25703780	9720	9720	9720	9720	0
303	20240912	141600	25703780	9720	9720	9720	9720	0
304	20240912	141500	25703780	9720	9720	9720	9720	1
305	20240912	141400	25694060	9770	9770	9770	9770	0
306	20240912	141300	25694060	9770	9770	9770	9770	0
307	20240912	141200	25694060	9770	9770	9770	9770	0
308	20240912	141100	25694060	9770	9770	9770	9770	0
309	20240912	141000	25694060	9770	9770	9770	9770	0
310	20240912	140900	25694060	9770	9770	9770	9770	0
311	20240912	140800	25694060	9770	9770	9770	9770	0
312	20240912	140700	25694060	9770	9770	9770	9770	0
313	20240912	140600	25694060	9770	9770	9770	9770	1
314	20240912	140500	25684290	9710	9710	9710	9710	0
315	20240912	140400	25684290	9710	9710	9710	9710	0
316	20240912	140300	25684290	9710	9710	9710	9710	0
317	20240912	140200	25684290	9710	9710	9710	9710	0
318	20240912	140100	25684290	9710	9710	9710	9710	0
319	20240912	140000	25684290	9710	9710	9710	9710	0
320	20240912	135900	25684290	9710	9710	9710	9710	0
321	20240912	135800	25684290	9710	9710	9710	9710	0
322	20240912	135700	25684290	9710	9710	9710	9710	0
323	20240912	135600	25684290	9710	9710	9710	9710	0
324	20240912	135500	25684290	9710	9710	9710	9710	0
325	20240912	135400	25684290	9710	9710	9710	9710	0
326	20240912	135300	25684290	9710	9710	9710	9710	0
327	20240912	135200	25684290	9710	9710	9710	9710	4
328	20240912	135100	25645450	9770	9770	9770	9770	0
329	20240912	135000	25645450	9770	9770	9770	9770	0
330	20240912	134900	25645450	9770	9770	9770	9770	0
331	20240912	134800	25645450	9770	9770	9770	9770	0
332	20240912	134700	25645450	9770	9770	9770	9770	0
333	20240912	134600	25645450	9770	9770	9770	9770	0
334	20240912	134500	25645450	9770	9770	9770	9770	0
335	20240912	134400	25645450	9770	9770	9770	9770	0
336	20240912	134300	25645450	9770	9770	9770	9770	0
337	20240912	134200	25645450	9770	9770	9770	9770	0
338	20240912	134100	25645450	9770	9770	9770	9770	0
339	20240912	134000	25645450	9770	9770	9770	9770	0
340	20240912	133900	25645450	9770	9770	9770	9770	100
341	20240912	133800	24668450	9770	9770	9770	9770	0
342	20240912	133700	24668450	9770	9770	9770	9770	1
343	20240912	133600	24658680	9710	9710	9710	9710	0
344	20240912	133500	24658680	9710	9710	9710	9710	0
345	20240912	133400	24658680	9710	9710	9710	9710	0
346	20240912	133300	24658680	9710	9710	9710	9710	0
347	20240912	133200	24658680	9710	9710	9710	9710	0
348	20240912	133100	24658680	9710	9710	9710	9710	0
349	20240912	133000	24658680	9710	9710	9710	9710	0
350	20240912	132900	24658680	9710	9710	9710	9710	0
351	20240912	132800	24658680	9710	9710	9710	9710	3
352	20240912	132700	24629550	9770	9770	9770	9770	0
353	20240912	132600	24629550	9770	9770	9770	9770	0
354	20240912	132500	24629550	9770	9770	9770	9770	1
355	20240912	132400	24619780	9710	9710	9710	9710	0
356	20240912	132300	24619780	9710	9710	9710	9710	13
357	20240912	132200	24493550	9710	9760	9760	9710	14
358	20240912	132100	24357410	9710	9710	9710	9710	0
359	20240912	132000	24357410	9710	9710	9710	9710	0
360	20240912	131900	24357410	9710	9720	9720	9710	100
361	20240912	131800	23386310	9710	9710	9710	9710	0
362	20240912	131700	23386310	9710	9710	9710	9710	0
363	20240912	131600	23386310	9710	9710	9710	9710	0
364	20240912	131500	23386310	9710	9710	9710	9710	0
365	20240912	131400	23386310	9710	9710	9710	9710	0
366	20240912	131300	23386310	9710	9710	9710	9710	0
367	20240912	131200	23386310	9710	9710	9710	9710	0
368	20240912	131100	23386310	9710	9710	9710	9710	0
369	20240912	131000	23386310	9710	9710	9710	9710	0
370	20240912	130900	23386310	9710	9710	9710	9710	0
371	20240912	130800	23386310	9710	9710	9710	9710	0
372	20240912	130700	23386310	9710	9710	9710	9710	0
373	20240912	130600	23386310	9710	9710	9710	9710	0
374	20240912	130500	23386310	9710	9710	9710	9710	0
375	20240912	130400	23386310	9710	9710	9710	9710	100
376	20240912	130300	22415310	9720	9720	9720	9720	10
377	20240912	130200	22318110	9760	9760	9760	9760	0
378	20240912	130100	22318110	9760	9760	9760	9760	0
379	20240912	130000	22318110	9760	9760	9760	9760	0
380	20240912	125900	22318110	9760	9760	9760	9760	0
381	20240912	125800	22318110	9760	9760	9760	9760	0
382	20240912	125700	22318110	9760	9760	9760	9760	0
383	20240912	125600	22318110	9760	9760	9760	9760	0
384	20240912	125500	22318110	9760	9760	9760	9760	0
385	20240912	125400	22318110	9760	9760	9760	9760	0
386	20240912	125300	22318110	9760	9760	9760	9760	0
387	20240912	125200	22318110	9760	9760	9760	9760	0
388	20240912	125100	22318110	9760	9760	9760	9760	0
389	20240912	125000	22318110	9760	9760	9760	9760	10
390	20240912	124900	22220510	9770	9770	9770	9770	0
391	20240912	124800	22220510	9770	9770	9770	9770	0
392	20240912	124700	22220510	9770	9770	9770	9770	0
393	20240912	124600	22220510	9770	9770	9770	9770	0
394	20240912	124500	22220510	9770	9770	9770	9770	0
395	20240912	124400	22220510	9770	9770	9770	9770	0
396	20240912	124300	22220510	9770	9770	9770	9770	0
397	20240912	124200	22220510	9770	9770	9770	9770	0
398	20240912	124100	22220510	9770	9770	9770	9770	0
399	20240912	124000	22220510	9770	9770	9770	9770	0
400	20240912	123900	22220510	9770	9770	9770	9770	0
401	20240912	123800	22220510	9770	9770	9770	9770	0
402	20240912	123700	22220510	9770	9770	9770	9770	0
403	20240912	123600	22220510	9770	9770	9770	9770	0
404	20240912	123500	22220510	9770	9770	9770	9770	0
405	20240912	123400	22220510	9770	9770	9770	9770	0
406	20240912	123300	22220510	9770	9770	9770	9770	0
407	20240912	123200	22220510	9770	9770	9770	9770	2
408	20240912	123100	22200970	9770	9770	9770	9770	3
409	20240912	123000	22171660	9770	9770	9770	9770	0
410	20240912	122900	22171660	9770	9770	9770	9770	103
411	20240912	122800	21165350	9710	9710	9710	9710	0
412	20240912	122700	21165350	9710	9710	9710	9710	0
413	20240912	122600	21165350	9710	9710	9710	9710	0
414	20240912	122500	21165350	9710	9710	9710	9710	0
415	20240912	122400	21165350	9710	9710	9710	9710	0
416	20240912	122300	21165350	9710	9710	9710	9710	0
417	20240912	122200	21165350	9710	9710	9710	9710	0
418	20240912	122100	21165350	9710	9710	9710	9710	0
419	20240912	122000	21165350	9710	9710	9710	9710	0
420	20240912	121900	21165350	9710	9710	9710	9710	0
421	20240912	121800	21165350	9710	9710	9710	9710	0
422	20240912	121700	21165350	9710	9710	9710	9710	0
423	20240912	121600	21165350	9710	9710	9710	9710	0
424	20240912	121500	21165350	9710	9710	9710	9710	0
425	20240912	121400	21165350	9710	9710	9710	9710	0
426	20240912	121300	21165350	9710	9710	9710	9710	0
427	20240912	121200	21165350	9710	9710	9710	9710	0
428	20240912	121100	21165350	9710	9710	9710	9710	0
429	20240912	121000	21165350	9710	9710	9710	9710	0
430	20240912	120900	21165350	9710	9710	9710	9710	224
431	20240912	120800	18990310	9710	9710	9710	9710	0
432	20240912	120700	18990310	9710	9710	9710	9710	0
433	20240912	120600	18990310	9710	9710	9710	9710	0
434	20240912	120500	18990310	9710	9710	9710	9710	0
435	20240912	120400	18990310	9710	9710	9710	9710	0
436	20240912	120300	18990310	9710	9710	9710	9710	0
437	20240912	120200	18990310	9710	9710	9710	9710	0
438	20240912	120100	18990310	9710	9710	9710	9710	0
439	20240912	120000	18990310	9710	9710	9710	9710	0
440	20240912	115900	18990310	9710	9710	9710	9710	0
441	20240912	115800	18990310	9710	9710	9710	9710	200
442	20240912	115700	17048310	9700	9700	9700	9700	0
443	20240912	115600	17048310	9700	9700	9700	9700	0
444	20240912	115500	17048310	9700	9700	9700	9700	0
445	20240912	115400	17048310	9700	9700	9700	9700	0
446	20240912	115300	17048310	9700	9700	9700	9700	0
447	20240912	115200	17048310	9700	9700	9700	9700	0
448	20240912	115100	17048310	9700	9700	9700	9700	0
449	20240912	115000	17048310	9700	9700	9700	9700	0
450	20240912	114900	17048310	9700	9700	9700	9700	0
451	20240912	114800	17048310	9700	9700	9700	9700	0
452	20240912	114700	17048310	9700	9700	9700	9700	0
453	20240912	114600	17048310	9700	9700	9700	9700	0
454	20240912	114500	17048310	9700	9730	9730	9700	100
455	20240912	114400	16075970	9730	9730	9730	9730	0
456	20240912	114300	16075970	9730	9730	9730	9730	0
457	20240912	114200	16075970	9730	9730	9730	9730	0
458	20240912	114100	16075970	9730	9730	9730	9730	0
459	20240912	114000	16075970	9730	9730	9730	9730	0
460	20240912	113900	16075970	9730	9730	9730	9730	0
461	20240912	113800	16075970	9730	9730	9730	9730	0
462	20240912	113700	16075970	9730	9730	9730	9730	0
463	20240912	113600	16075970	9730	9730	9730	9730	0
464	20240912	113500	16075970	9730	9730	9730	9730	0
465	20240912	113400	16075970	9730	9730	9730	9730	0
466	20240912	113300	16075970	9730	9740	9740	9730	143
467	20240912	113200	14684280	9780	9780	9780	9780	0
468	20240912	113100	14684280	9780	9780	9780	9780	0
469	20240912	113000	14684280	9780	9780	9780	9780	3
470	20240912	112900	14654940	9790	9790	9790	9790	0
471	20240912	112800	14654940	9790	9790	9790	9790	0
472	20240912	112700	14654940	9790	9790	9790	9790	0
473	20240912	112600	14654940	9790	9790	9790	9790	0
474	20240912	112500	14654940	9790	9790	9790	9790	0
475	20240912	112400	14654940	9790	9790	9790	9790	0
476	20240912	112300	14654940	9790	9790	9790	9790	0
477	20240912	112200	14654940	9790	9790	9790	9790	0
478	20240912	112100	14654940	9790	9790	9790	9790	0
479	20240912	112000	14654940	9790	9790	9790	9790	0
480	20240912	111900	14654940	9790	9790	9790	9790	0
481	20240912	111800	14654940	9790	9790	9790	9790	0
482	20240912	111700	14654940	9790	9790	9790	9790	0
483	20240912	111600	14654940	9790	9790	9790	9790	0
484	20240912	111500	14654940	9790	9730	9790	9730	103
485	20240912	111400	13647790	9720	9720	9720	9720	0
486	20240912	111300	13647790	9720	9720	9720	9720	2
487	20240912	111200	13628350	9720	9720	9720	9720	1
488	20240912	111100	13618630	9710	9710	9710	9710	165
489	20240912	111000	12016480	9710	9700	9710	9700	20
490	20240912	110900	11822290	9710	9710	9710	9710	0
491	20240912	110800	11822290	9710	9680	9710	9680	224
492	20240912	110700	9647580	9680	9680	9680	9680	0
493	20240912	110600	9647580	9680	9680	9680	9680	0
494	20240912	110500	9647580	9680	9680	9680	9680	0
495	20240912	110400	9647580	9680	9680	9680	9680	0
496	20240912	110300	9647580	9680	9680	9680	9680	0
497	20240912	110200	9647580	9680	9680	9680	9680	0
498	20240912	110100	9647580	9680	9680	9680	9680	0
499	20240912	110000	9647580	9680	9680	9680	9680	0
500	20240912	105900	9647580	9680	9680	9680	9680	0
501	20240912	105800	9647580	9680	9680	9680	9680	0
502	20240912	105700	9647580	9680	9680	9680	9680	0
503	20240912	105600	9647580	9680	9680	9680	9680	0
504	20240912	105500	9647580	9680	9680	9680	9680	0
505	20240912	105400	9647580	9680	9680	9680	9680	77
506	20240912	105300	8902220	9680	9680	9680	9680	0
507	20240912	105200	8902220	9680	9680	9680	9680	10
508	20240912	105100	8805420	9680	9680	9680	9680	0
509	20240912	105000	8805420	9680	9680	9680	9680	0
510	20240912	104900	8805420	9680	9680	9680	9680	0
511	20240912	104800	8805420	9680	9680	9680	9680	0
512	20240912	104700	8805420	9680	9680	9680	9680	0
513	20240912	104600	8805420	9680	9680	9680	9680	0
514	20240912	104500	8805420	9680	9680	9680	9680	0
515	20240912	104400	8805420	9680	9680	9680	9680	0
516	20240912	104300	8805420	9680	9680	9680	9680	0
517	20240912	104200	8805420	9680	9680	9680	9680	0
518	20240912	104100	8805420	9680	9680	9680	9680	0
519	20240912	104000	8805420	9680	9680	9680	9680	0
520	20240912	103900	8805420	9680	9680	9680	9680	0
521	20240912	103800	8805420	9680	9680	9680	9680	15
522	20240912	103700	8660220	9680	9680	9680	9680	0
523	20240912	103600	8660220	9680	9680	9680	9680	0
524	20240912	103500	8660220	9680	9680	9680	9680	1
525	20240912	103400	8650540	9660	9660	9660	9660	0
526	20240912	103300	8650540	9660	9660	9660	9660	50
527	20240912	103200	8167540	9660	9660	9660	9660	1
528	20240912	103100	8157880	9680	9680	9680	9680	9
529	20240912	103000	8070760	9680	9680	9680	9680	0
530	20240912	102900	8070760	9680	9680	9680	9680	0
531	20240912	102800	8070760	9680	9680	9680	9680	0
532	20240912	102700	8070760	9680	9680	9680	9680	0
533	20240912	102600	8070760	9680	9680	9680	9680	0
534	20240912	102500	8070760	9680	9680	9680	9680	0
535	20240912	102400	8070760	9680	9680	9680	9680	0
536	20240912	102300	8070760	9680	9680	9680	9680	67
537	20240912	102200	7422200	9680	9680	9680	9680	0
538	20240912	102100	7422200	9680	9680	9680	9680	0
539	20240912	102000	7422200	9680	9680	9680	9680	0
540	20240912	101900	7422200	9680	9680	9680	9680	0
541	20240912	101800	7422200	9680	9680	9680	9680	50
542	20240912	101700	6938200	9680	9680	9680	9680	0
543	20240912	101600	6938200	9680	9680	9680	9680	0
544	20240912	101500	6938200	9680	9680	9680	9680	0
545	20240912	101400	6938200	9680	9680	9680	9680	0
546	20240912	101300	6938200	9680	9680	9680	9680	0
547	20240912	101200	6938200	9680	9680	9680	9680	0
548	20240912	101100	6938200	9680	9680	9680	9680	0
549	20240912	101000	6938200	9680	9680	9680	9680	8
550	20240912	100900	6860760	9680	9680	9680	9680	0
551	20240912	100800	6860760	9680	9680	9680	9680	0
552	20240912	100700	6860760	9680	9680	9680	9680	0
553	20240912	100600	6860760	9680	9680	9680	9680	11
554	20240912	100500	6754280	9680	9680	9680	9680	200
555	20240912	100400	4818280	9680	9680	9680	9680	0
556	20240912	100300	4818280	9680	9680	9680	9680	0
557	20240912	100200	4818280	9680	9680	9680	9680	0
558	20240912	100100	4818280	9680	9700	9700	9680	233
559	20240912	100000	2562080	9720	9720	9720	9720	0
560	20240912	095900	2562080	9720	9720	9720	9720	0
561	20240912	095800	2562080	9720	9720	9720	9720	0
562	20240912	095700	2562080	9720	9720	9720	9720	0
563	20240912	095600	2562080	9720	9720	9720	9720	0
564	20240912	095500	2562080	9720	9720	9720	9720	0
565	20240912	095400	2562080	9720	9720	9720	9720	0
566	20240912	095300	2562080	9720	9720	9720	9720	0
567	20240912	095200	2562080	9720	9720	9720	9720	0
568	20240912	095100	2562080	9720	9720	9720	9720	0
569	20240912	095000	2562080	9720	9720	9720	9720	0
570	20240912	094900	2562080	9720	9720	9720	9720	0
571	20240912	094800	2562080	9720	9720	9720	9720	0
572	20240912	094700	2562080	9720	9720	9720	9720	0
573	20240912	094600	2562080	9720	9720	9720	9720	0
574	20240912	094500	2562080	9720	9720	9720	9720	0
575	20240912	094400	2562080	9720	9720	9720	9720	0
576	20240912	094300	2562080	9720	9720	9720	9720	0
577	20240912	094200	2562080	9720	9720	9720	9720	0
578	20240912	094100	2562080	9720	9720	9720	9720	0
579	20240912	094000	2562080	9720	9720	9720	9720	0
580	20240912	093900	2562080	9720	9720	9720	9720	1
581	20240912	093800	2552360	9710	9710	9710	9710	2
582	20240912	093700	2532940	9700	9700	9700	9700	0
583	20240912	093600	2532940	9700	9700	9700	9700	0
584	20240912	093500	2532940	9700	9690	9700	9690	11
585	20240912	093400	2426280	9680	9680	9680	9680	25
586	20240912	093300	2184280	9680	9680	9680	9680	0
587	20240912	093200	2184280	9680	9660	9680	9660	139
588	20240912	093100	840700	9660	9660	9660	9660	16
589	20240912	093000	686140	9670	9670	9670	9670	0
590	20240912	092900	686140	9670	9670	9670	9670	0
591	20240912	092800	686140	9670	9670	9670	9670	0
592	20240912	092700	686140	9670	9670	9670	9670	0
593	20240912	092600	686140	9670	9670	9670	9670	0
594	20240912	092500	686140	9670	9670	9670	9670	0
595	20240912	092400	686140	9670	9670	9670	9670	48
596	20240912	092300	221980	9670	9670	9670	9670	2
597	20240912	092200	202640	9670	9670	9670	9670	0
598	20240912	092100	202640	9670	9670	9670	9670	0
599	20240912	092000	202640	9670	9660	9670	9660	3
600	20240912	091900	173650	9650	9650	9650	9650	0
601	20240912	091800	173650	9650	9650	9650	9650	0
602	20240912	091700	173650	9650	9650	9650	9650	0
603	20240912	091600	173650	9650	9650	9650	9650	0
604	20240912	091500	173650	9650	9650	9650	9650	0
605	20240912	091400	173650	9650	9650	9650	9650	0
606	20240912	091300	173650	9650	9650	9650	9650	0
607	20240912	091200	173650	9650	9650	9650	9650	0
608	20240912	091100	173650	9650	9650	9650	9650	1
609	20240912	091000	164000	9640	9640	9640	9640	0
610	20240912	090900	164000	9640	9640	9640	9640	1
611	20240912	090800	154360	9650	9650	9650	9650	0
612	20240912	090700	154360	9650	9650	9650	9650	0
613	20240912	090600	154360	9650	9650	9650	9650	10
614	20240912	090500	57860	9640	9640	9640	9640	2
615	20240912	090400	38580	9650	9650	9650	9650	1
616	20240912	090300	28930	9650	9650	9650	9650	1
617	20240912	090200	19280	9640	9640	9640	9640	0
618	20240912	090100	19280	9640	9640	9640	9640	0
619	20240912	090000	19280	9640	9640	9640	9640	2