KissMeData/036480/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191700	58440780	9650	9650	9650	9650	245
3	20240910	191600	58440780	9650	9650	9650	9650	0
4	20240910	191500	58440780	9650	9650	9650	9650	0
5	20240910	191400	58440780	9650	9650	9650	9650	0
6	20240910	191300	58440780	9650	9650	9650	9650	0
7	20240910	191200	58440780	9650	9650	9650	9650	0
8	20240910	191100	58440780	9650	9650	9650	9650	0
9	20240910	191000	58440780	9650	9650	9650	9650	0
10	20240910	190900	58440780	9650	9650	9650	9650	0
11	20240910	190800	58440780	9650	9650	9650	9650	0
12	20240910	190700	58440780	9650	9650	9650	9650	0
13	20240910	190600	58440780	9650	9650	9650	9650	0
14	20240910	190500	58440780	9650	9650	9650	9650	0
15	20240910	190400	58440780	9650	9650	9650	9650	0
16	20240910	190300	58440780	9650	9650	9650	9650	0
17	20240910	190200	58440780	9650	9650	9650	9650	0
18	20240910	190100	58440780	9650	9650	9650	9650	0
19	20240910	190000	58440780	9650	9650	9650	9650	0
20	20240910	185900	58440780	9650	9650	9650	9650	0
21	20240910	185800	58440780	9650	9650	9650	9650	0
22	20240910	185700	58440780	9650	9650	9650	9650	0
23	20240910	185600	58440780	9650	9650	9650	9650	0
24	20240910	185500	58440780	9650	9650	9650	9650	0
25	20240910	185400	58440780	9650	9650	9650	9650	0
26	20240910	185300	58440780	9650	9650	9650	9650	0
27	20240910	185200	58440780	9650	9650	9650	9650	0
28	20240910	185100	58440780	9650	9650	9650	9650	0
29	20240910	185000	58440780	9650	9650	9650	9650	0
30	20240910	184900	58440780	9650	9650	9650	9650	0
31	20240910	184800	58440780	9650	9650	9650	9650	0
32	20240910	184700	58440780	9650	9650	9650	9650	245
33	20240910	184600	58440780	9650	9650	9650	9650	0
34	20240910	184500	58440780	9650	9650	9650	9650	0
35	20240910	184400	58440780	9650	9650	9650	9650	0
36	20240910	184300	58440780	9650	9650	9650	9650	0
37	20240910	184200	58440780	9650	9650	9650	9650	0
38	20240910	184100	58440780	9650	9650	9650	9650	0
39	20240910	184000	58440780	9650	9650	9650	9650	0
40	20240910	183900	58440780	9650	9650	9650	9650	0
41	20240910	183800	58440780	9650	9650	9650	9650	0
42	20240910	183700	58440780	9650	9650	9650	9650	0
43	20240910	183600	58440780	9650	9650	9650	9650	0
44	20240910	183500	58440780	9650	9650	9650	9650	0
45	20240910	183400	58440780	9650	9650	9650	9650	0
46	20240910	183300	58440780	9650	9650	9650	9650	0
47	20240910	183200	58440780	9650	9650	9650	9650	0
48	20240910	183100	58440780	9650	9650	9650	9650	0
49	20240910	183000	58440780	9650	9650	9650	9650	0
50	20240910	182900	58440780	9650	9650	9650	9650	0
51	20240910	182800	58440780	9650	9650	9650	9650	0
52	20240910	182700	58440780	9650	9650	9650	9650	0
53	20240910	182600	58440780	9650	9650	9650	9650	0
54	20240910	182500	58440780	9650	9650	9650	9650	0
55	20240910	182400	58440780	9650	9650	9650	9650	0
56	20240910	182300	58440780	9650	9650	9650	9650	0
57	20240910	182200	58440780	9650	9650	9650	9650	0
58	20240910	182100	58440780	9650	9650	9650	9650	0
59	20240910	182000	58440780	9650	9650	9650	9650	0
60	20240910	181900	58440780	9650	9650	9650	9650	0
61	20240910	181800	58440780	9650	9650	9650	9650	0
62	20240910	181700	58440780	9650	9650	9650	9650	245
63	20240910	181600	58440780	9650	9650	9650	9650	0
64	20240910	181500	58440780	9650	9650	9650	9650	0
65	20240910	181400	58440780	9650	9650	9650	9650	0
66	20240910	181300	58440780	9650	9650	9650	9650	0
67	20240910	181200	58440780	9650	9650	9650	9650	0
68	20240910	181100	58440780	9650	9650	9650	9650	0
69	20240910	181000	58440780	9650	9650	9650	9650	0
70	20240910	180900	58440780	9650	9650	9650	9650	0
71	20240910	180800	58440780	9650	9650	9650	9650	0
72	20240910	180700	58440780	9650	9650	9650	9650	0
73	20240910	180600	58440780	9650	9650	9650	9650	0
74	20240910	180500	58440780	9650	9650	9650	9650	0
75	20240910	180400	58440780	9650	9650	9650	9650	0
76	20240910	180300	58440780	9650	9650	9650	9650	0
77	20240910	180200	58440780	9650	9650	9650	9650	0
78	20240910	180100	58440780	9650	9650	9650	9650	0
79	20240910	180000	58440780	9650	9650	9650	9650	0
80	20240910	175900	58440780	9650	9650	9650	9650	0
81	20240910	175800	58440780	9650	9650	9650	9650	0
82	20240910	175700	58440780	9650	9650	9650	9650	0
83	20240910	175600	58440780	9650	9650	9650	9650	0
84	20240910	175500	58440780	9650	9650	9650	9650	0
85	20240910	175400	58440780	9650	9650	9650	9650	0
86	20240910	175300	58440780	9650	9650	9650	9650	0
87	20240910	175200	58440780	9650	9650	9650	9650	0
88	20240910	175100	58440780	9650	9650	9650	9650	0
89	20240910	175000	58440780	9650	9650	9650	9650	0
90	20240910	174900	58440780	9650	9650	9650	9650	0
91	20240910	174800	58440780	9650	9650	9650	9650	0
92	20240910	174700	58440780	9650	9650	9650	9650	245
93	20240910	174600	58440780	9650	9650	9650	9650	0
94	20240910	174500	58440780	9650	9650	9650	9650	0
95	20240910	174400	58440780	9650	9650	9650	9650	0
96	20240910	174300	58440780	9650	9650	9650	9650	0
97	20240910	174200	58440780	9650	9650	9650	9650	0
98	20240910	174100	58440780	9650	9650	9650	9650	0
99	20240910	174000	58440780	9650	9650	9650	9650	0
100	20240910	173900	58440780	9650	9650	9650	9650	0
101	20240910	173800	58440780	9650	9650	9650	9650	0
102	20240910	173700	58440780	9650	9650	9650	9650	0
103	20240910	173600	58440780	9650	9650	9650	9650	0
104	20240910	173500	58440780	9650	9650	9650	9650	0
105	20240910	173400	58440780	9650	9650	9650	9650	0
106	20240910	173300	58440780	9650	9650	9650	9650	0
107	20240910	173200	58440780	9650	9650	9650	9650	0
108	20240910	173100	58440780	9650	9650	9650	9650	0
109	20240910	173000	58440780	9650	9650	9650	9650	0
110	20240910	172900	58440780	9650	9650	9650	9650	0
111	20240910	172800	58440780	9650	9650	9650	9650	0
112	20240910	172700	58440780	9650	9650	9650	9650	0
113	20240910	172600	58440780	9650	9650	9650	9650	0
114	20240910	172500	58440780	9650	9650	9650	9650	0
115	20240910	172400	58440780	9650	9650	9650	9650	0
116	20240910	172300	58440780	9650	9650	9650	9650	0
117	20240910	172200	58440780	9650	9650	9650	9650	0
118	20240910	172100	58440780	9650	9650	9650	9650	0
119	20240910	172000	58440780	9650	9650	9650	9650	0
120	20240910	171900	58440780	9650	9650	9650	9650	0
121	20240910	171800	58440780	9650	9650	9650	9650	0
122	20240910	171700	58440780	9650	9650	9650	9650	245
123	20240910	171600	58440780	9650	9650	9650	9650	0
124	20240910	171500	58440780	9650	9650	9650	9650	0
125	20240910	171400	58440780	9650	9650	9650	9650	0
126	20240910	171300	58440780	9650	9650	9650	9650	0
127	20240910	171200	58440780	9650	9650	9650	9650	0
128	20240910	171100	58440780	9650	9650	9650	9650	0
129	20240910	171000	58440780	9650	9650	9650	9650	0
130	20240910	170900	58440780	9650	9650	9650	9650	0
131	20240910	170800	58440780	9650	9650	9650	9650	0
132	20240910	170700	58440780	9650	9650	9650	9650	0
133	20240910	170600	58440780	9650	9650	9650	9650	0
134	20240910	170500	58440780	9650	9650	9650	9650	0
135	20240910	170400	58440780	9650	9650	9650	9650	0
136	20240910	170300	58440780	9650	9650	9650	9650	0
137	20240910	170200	58440780	9650	9650	9650	9650	0
138	20240910	170100	58440780	9650	9650	9650	9650	0
139	20240910	170000	58440780	9650	9650	9650	9650	0
140	20240910	165900	58440780	9650	9650	9650	9650	0
141	20240910	165800	58440780	9650	9650	9650	9650	0
142	20240910	165700	58440780	9650	9650	9650	9650	0
143	20240910	165600	58440780	9650	9650	9650	9650	0
144	20240910	165500	58440780	9650	9650	9650	9650	0
145	20240910	165400	58440780	9650	9650	9650	9650	0
146	20240910	165300	58440780	9650	9650	9650	9650	0
147	20240910	165200	58440780	9650	9650	9650	9650	0
148	20240910	165100	58440780	9650	9650	9650	9650	0
149	20240910	165000	58440780	9650	9650	9650	9650	0
150	20240910	164900	58440780	9650	9650	9650	9650	0
151	20240910	164800	58440780	9650	9650	9650	9650	0
152	20240910	164700	58440780	9650	9650	9650	9650	245
153	20240910	164600	58440780	9650	9650	9650	9650	0
154	20240910	164500	58440780	9650	9650	9650	9650	0
155	20240910	164400	58440780	9650	9650	9650	9650	0
156	20240910	164300	58440780	9650	9650	9650	9650	0
157	20240910	164200	58440780	9650	9650	9650	9650	0
158	20240910	164100	58440780	9650	9650	9650	9650	0
159	20240910	164000	58440780	9650	9650	9650	9650	0
160	20240910	163900	58440780	9650	9650	9650	9650	0
161	20240910	163800	58440780	9650	9650	9650	9650	0
162	20240910	163700	58440780	9650	9650	9650	9650	0
163	20240910	163600	58440780	9650	9650	9650	9650	0
164	20240910	163500	58440780	9650	9650	9650	9650	0
165	20240910	163400	58440780	9650	9650	9650	9650	0
166	20240910	163300	58440780	9650	9650	9650	9650	0
167	20240910	163200	58440780	9650	9650	9650	9650	0
168	20240910	163100	58440780	9650	9650	9650	9650	0
169	20240910	163000	58440780	9650	9650	9650	9650	0
170	20240910	162900	58440780	9650	9650	9650	9650	0
171	20240910	162800	58440780	9650	9650	9650	9650	0
172	20240910	162700	58440780	9650	9650	9650	9650	0
173	20240910	162600	58440780	9650	9650	9650	9650	0
174	20240910	162500	58440780	9650	9650	9650	9650	0
175	20240910	162400	58440780	9650	9650	9650	9650	0
176	20240910	162300	58440780	9650	9650	9650	9650	0
177	20240910	162200	58440780	9650	9650	9650	9650	0
178	20240910	162100	58440780	9650	9650	9650	9650	0
179	20240910	162000	58440780	9650	9650	9650	9650	0
180	20240910	161900	58440780	9650	9650	9650	9650	0
181	20240910	161800	58440780	9650	9650	9650	9650	0
182	20240910	161700	58440780	9650	9650	9650	9650	245
183	20240910	161600	58440780	9650	9650	9650	9650	0
184	20240910	161500	58440780	9650	9650	9650	9650	0
185	20240910	161400	58440780	9650	9650	9650	9650	0
186	20240910	161300	58440780	9650	9650	9650	9650	0
187	20240910	161200	58440780	9650	9650	9650	9650	0
188	20240910	161100	58440780	9650	9650	9650	9650	0
189	20240910	161000	58440780	9650	9650	9650	9650	0
190	20240910	160900	58440780	9650	9650	9650	9650	0
191	20240910	160800	58440780	9650	9650	9650	9650	0
192	20240910	160700	58440780	9650	9650	9650	9650	0
193	20240910	160600	58440780	9650	9650	9650	9650	0
194	20240910	160500	58440780	9650	9650	9650	9650	0
195	20240910	160400	58440780	9650	9650	9650	9650	0
196	20240910	160300	58440780	9650	9650	9650	9650	0
197	20240910	160200	58440780	9650	9650	9650	9650	0
198	20240910	160100	58440780	9650	9650	9650	9650	0
199	20240910	160000	58440780	9650	9650	9650	9650	0
200	20240910	155900	58440780	9650	9650	9650	9650	0
201	20240910	155800	58440780	9650	9650	9650	9650	0
202	20240910	155700	58440780	9650	9650	9650	9650	0
203	20240910	155600	58440780	9650	9650	9650	9650	0
204	20240910	155500	58440780	9650	9650	9650	9650	0
205	20240910	155400	58440780	9650	9650	9650	9650	0
206	20240910	155300	58440780	9650	9650	9650	9650	0
207	20240910	155200	58440780	9650	9650	9650	9650	0
208	20240910	155100	58440780	9650	9650	9650	9650	0
209	20240910	155000	58440780	9650	9650	9650	9650	0
210	20240910	154900	58440780	9650	9650	9650	9650	0
211	20240910	154800	58440780	9650	9650	9650	9650	0
212	20240910	154700	58440780	9650	9650	9650	9650	245
213	20240910	154600	58440780	9650	9650	9650	9650	0
214	20240910	154500	58440780	9650	9650	9650	9650	0
215	20240910	154400	58440780	9650	9650	9650	9650	0
216	20240910	154300	58440780	9650	9650	9650	9650	0
217	20240910	154200	58440780	9650	9650	9650	9650	0
218	20240910	154100	58440780	9650	9650	9650	9650	0
219	20240910	154000	58440780	9650	9650	9650	9650	0
220	20240910	153900	58440780	9650	9650	9650	9650	0
221	20240910	153800	58440780	9650	9650	9650	9650	0
222	20240910	153700	58440780	9650	9650	9650	9650	0
223	20240910	153600	58440780	9650	9650	9650	9650	0
224	20240910	153500	58440780	9650	9650	9650	9650	0
225	20240910	153400	58440780	9650	9650	9650	9650	0
226	20240910	153300	58440780	9650	9650	9650	9650	0
227	20240910	153200	58440780	9650	9650	9650	9650	0
228	20240910	153100	58440780	9650	9650	9650	9650	0
229	20240910	153000	58440780	9650	9650	9650	9650	245
230	20240910	152900	56076530	9640	9640	9640	9640	0
231	20240910	152800	56076530	9640	9640	9640	9640	0
232	20240910	152700	56076530	9640	9640	9640	9640	0
233	20240910	152600	56076530	9640	9640	9640	9640	0
234	20240910	152500	56076530	9640	9640	9640	9640	0
235	20240910	152400	56076530	9640	9640	9640	9640	0
236	20240910	152300	56076530	9640	9640	9640	9640	0
237	20240910	152200	56076530	9640	9640	9640	9640	0
238	20240910	152100	56076530	9640	9640	9640	9640	0
239	20240910	152000	56076530	9640	9640	9640	9640	0
240	20240910	151900	56076530	9640	9640	9640	9640	60
241	20240910	151800	55498130	9580	9590	9590	9580	5
242	20240910	151700	55450200	9640	9640	9640	9640	0
243	20240910	151600	55450200	9640	9640	9640	9640	1
244	20240910	151500	55440560	9590	9590	9590	9590	40
245	20240910	151400	55056960	9650	9650	9650	9650	0
246	20240910	151300	55056960	9650	9650	9650	9650	0
247	20240910	151200	55056960	9650	9650	9650	9650	0
248	20240910	151100	55056960	9650	9650	9650	9650	0
249	20240910	151000	55056960	9650	9650	9650	9650	0
250	20240910	150900	55056960	9650	9650	9650	9650	0
251	20240910	150800	55056960	9650	9650	9650	9650	0
252	20240910	150700	55056960	9650	9650	9650	9650	0
253	20240910	150600	55056960	9650	9650	9650	9650	0
254	20240910	150500	55056960	9650	9650	9650	9650	0
255	20240910	150400	55056960	9650	9650	9650	9650	0
256	20240910	150300	55056960	9650	9650	9650	9650	0
257	20240910	150200	55056960	9650	9650	9650	9650	0
258	20240910	150100	55056960	9650	9650	9650	9650	0
259	20240910	150000	55056960	9650	9650	9650	9650	0
260	20240910	145900	55056960	9650	9650	9650	9650	0
261	20240910	145800	55056960	9650	9650	9650	9650	0
262	20240910	145700	55056960	9650	9650	9650	9650	0
263	20240910	145600	55056960	9650	9650	9650	9650	0
264	20240910	145500	55056960	9650	9650	9650	9650	0
265	20240910	145400	55056960	9650	9650	9650	9650	0
266	20240910	145300	55056960	9650	9650	9650	9650	0
267	20240910	145200	55056960	9650	9650	9650	9650	0
268	20240910	145100	55056960	9650	9650	9650	9650	0
269	20240910	145000	55056960	9650	9650	9650	9650	0
270	20240910	144900	55056960	9650	9650	9650	9650	0
271	20240910	144800	55056960	9650	9650	9650	9650	0
272	20240910	144700	55056960	9650	9650	9650	9650	0
273	20240910	144600	55056960	9650	9650	9650	9650	0
274	20240910	144500	55056960	9650	9650	9650	9650	0
275	20240910	144400	55056960	9650	9650	9650	9650	0
276	20240910	144300	55056960	9650	9650	9650	9650	0
277	20240910	144200	55056960	9650	9650	9650	9650	0
278	20240910	144100	55056960	9650	9650	9650	9650	0
279	20240910	144000	55056960	9650	9650	9650	9650	0
280	20240910	143900	55056960	9650	9650	9650	9650	11
281	20240910	143800	54950810	9660	9660	9660	9660	0
282	20240910	143700	54950810	9660	9660	9660	9660	0
283	20240910	143600	54950810	9660	9660	9660	9660	0
284	20240910	143500	54950810	9660	9660	9660	9660	0
285	20240910	143400	54950810	9660	9660	9660	9660	0
286	20240910	143300	54950810	9660	9660	9660	9660	0
287	20240910	143200	54950810	9660	9660	9660	9660	0
288	20240910	143100	54950810	9660	9660	9660	9660	0
289	20240910	143000	54950810	9660	9660	9660	9660	0
290	20240910	142900	54950810	9660	9660	9660	9660	0
291	20240910	142800	54950810	9660	9660	9660	9660	0
292	20240910	142700	54950810	9660	9660	9660	9660	0
293	20240910	142600	54950810	9660	9660	9660	9660	0
294	20240910	142500	54950810	9660	9660	9660	9660	0
295	20240910	142400	54950810	9660	9660	9660	9660	0
296	20240910	142300	54950810	9660	9660	9660	9660	0
297	20240910	142200	54950810	9660	9660	9660	9660	0
298	20240910	142100	54950810	9660	9660	9660	9660	0
299	20240910	142000	54950810	9660	9660	9660	9660	0
300	20240910	141900	54950810	9660	9660	9660	9660	0
301	20240910	141800	54950810	9660	9660	9660	9660	0
302	20240910	141700	54950810	9660	9660	9660	9660	0
303	20240910	141600	54950810	9660	9660	9660	9660	0
304	20240910	141500	54950810	9660	9660	9660	9660	0
305	20240910	141400	54950810	9660	9660	9660	9660	0
306	20240910	141300	54950810	9660	9660	9660	9660	1
307	20240910	141200	54941150	9590	9590	9590	9590	0
308	20240910	141100	54941150	9590	9590	9590	9590	0
309	20240910	141000	54941150	9590	9590	9590	9590	0
310	20240910	140900	54941150	9590	9590	9590	9590	0
311	20240910	140800	54941150	9590	9590	9590	9590	0
312	20240910	140700	54941150	9590	9590	9590	9590	0
313	20240910	140600	54941150	9590	9590	9590	9590	10
314	20240910	140500	54845250	9660	9660	9660	9660	0
315	20240910	140400	54845250	9660	9660	9660	9660	0
316	20240910	140300	54845250	9660	9660	9660	9660	0
317	20240910	140200	54845250	9660	9660	9660	9660	0
318	20240910	140100	54845250	9660	9660	9660	9660	0
319	20240910	140000	54845250	9660	9660	9660	9660	0
320	20240910	135900	54845250	9660	9660	9660	9660	2
321	20240910	135800	54825930	9660	9660	9660	9660	0
322	20240910	135700	54825930	9660	9660	9660	9660	0
323	20240910	135600	54825930	9660	9660	9660	9660	0
324	20240910	135500	54825930	9660	9660	9660	9660	0
325	20240910	135400	54825930	9660	9660	9660	9660	0
326	20240910	135300	54825930	9660	9660	9660	9660	0
327	20240910	135200	54825930	9660	9660	9660	9660	1
328	20240910	135100	54816270	9650	9650	9650	9650	0
329	20240910	135000	54816270	9650	9650	9650	9650	0
330	20240910	134900	54816270	9650	9650	9650	9650	0
331	20240910	134800	54816270	9650	9650	9650	9650	50
332	20240910	134700	54333770	9650	9650	9650	9650	30
333	20240910	134600	54044270	9650	9650	9650	9650	1
334	20240910	134500	54034620	9600	9600	9600	9600	0
335	20240910	134400	54034620	9600	9600	9600	9600	0
336	20240910	134300	54034620	9600	9600	9600	9600	0
337	20240910	134200	54034620	9600	9600	9600	9600	0
338	20240910	134100	54034620	9600	9600	9600	9600	0
339	20240910	134000	54034620	9600	9600	9600	9600	100
340	20240910	133900	53074620	9600	9650	9670	9600	200
341	20240910	133800	51147860	9670	9670	9670	9670	0
342	20240910	133700	51147860	9670	9670	9670	9670	0
343	20240910	133600	51147860	9670	9670	9670	9670	0
344	20240910	133500	51147860	9670	9670	9670	9670	0
345	20240910	133400	51147860	9670	9670	9670	9670	0
346	20240910	133300	51147860	9670	9670	9670	9670	0
347	20240910	133200	51147860	9670	9670	9670	9670	0
348	20240910	133100	51147860	9670	9670	9670	9670	0
349	20240910	133000	51147860	9670	9670	9670	9670	0
350	20240910	132900	51147860	9670	9670	9670	9670	0
351	20240910	132800	51147860	9670	9670	9670	9670	0
352	20240910	132700	51147860	9670	9670	9670	9670	0
353	20240910	132600	51147860	9670	9670	9670	9670	0
354	20240910	132500	51147860	9670	9670	9670	9670	0
355	20240910	132400	51147860	9670	9670	9670	9670	0
356	20240910	132300	51147860	9670	9670	9670	9670	0
357	20240910	132200	51147860	9670	9670	9670	9670	0
358	20240910	132100	51147860	9670	9670	9670	9670	0
359	20240910	132000	51147860	9670	9670	9670	9670	4
360	20240910	131900	51109180	9660	9660	9660	9660	0
361	20240910	131800	51109180	9660	9660	9660	9660	0
362	20240910	131700	51109180	9660	9660	9660	9660	0
363	20240910	131600	51109180	9660	9660	9660	9660	0
364	20240910	131500	51109180	9660	9660	9660	9660	0
365	20240910	131400	51109180	9660	9660	9660	9660	90
366	20240910	131300	50239780	9660	9660	9660	9660	106
367	20240910	131200	49215820	9660	9660	9660	9660	0
368	20240910	131100	49215820	9660	9660	9660	9660	0
369	20240910	131000	49215820	9660	9660	9660	9660	0
370	20240910	130900	49215820	9660	9660	9660	9660	0
371	20240910	130800	49215820	9660	9660	9660	9660	0
372	20240910	130700	49215820	9660	9660	9660	9660	0
373	20240910	130600	49215820	9660	9660	9660	9660	3
374	20240910	130500	49186840	9660	9600	9660	9600	108
375	20240910	130400	48149740	9600	9600	9600	9600	97
376	20240910	130300	47218540	9660	9660	9660	9660	0
377	20240910	130200	47218540	9660	9660	9660	9660	0
378	20240910	130100	47218540	9660	9660	9660	9660	0
379	20240910	130000	47218540	9660	9660	9660	9660	0
380	20240910	125900	47218540	9660	9660	9660	9660	0
381	20240910	125800	47218540	9660	9660	9660	9660	0
382	20240910	125700	47218540	9660	9660	9660	9660	0
383	20240910	125600	47218540	9660	9660	9660	9660	0
384	20240910	125500	47218540	9660	9660	9660	9660	0
385	20240910	125400	47218540	9660	9660	9660	9660	0
386	20240910	125300	47218540	9660	9660	9660	9660	0
387	20240910	125200	47218540	9660	9660	9660	9660	0
388	20240910	125100	47218540	9660	9660	9660	9660	0
389	20240910	125000	47218540	9660	9660	9660	9660	0
390	20240910	124900	47218540	9660	9660	9660	9660	0
391	20240910	124800	47218540	9660	9660	9660	9660	0
392	20240910	124700	47218540	9660	9660	9660	9660	0
393	20240910	124600	47218540	9660	9660	9660	9660	0
394	20240910	124500	47218540	9660	9660	9660	9660	0
395	20240910	124400	47218540	9660	9660	9660	9660	0
396	20240910	124300	47218540	9660	9660	9660	9660	1
397	20240910	124200	47208880	9600	9600	9600	9600	0
398	20240910	124100	47208880	9600	9600	9600	9600	0
399	20240910	124000	47208880	9600	9600	9600	9600	0
400	20240910	123900	47208880	9600	9600	9600	9600	0
401	20240910	123800	47208880	9600	9600	9600	9600	0
402	20240910	123700	47208880	9600	9600	9600	9600	0
403	20240910	123600	47208880	9600	9600	9600	9600	0
404	20240910	123500	47208880	9600	9600	9600	9600	0
405	20240910	123400	47208880	9600	9600	9600	9600	0
406	20240910	123300	47208880	9600	9600	9600	9600	0
407	20240910	123200	47208880	9600	9600	9600	9600	0
408	20240910	123100	47208880	9600	9600	9600	9600	0
409	20240910	123000	47208880	9600	9600	9600	9600	0
410	20240910	122900	47208880	9600	9600	9600	9600	0
411	20240910	122800	47208880	9600	9600	9600	9600	0
412	20240910	122700	47208880	9600	9600	9600	9600	0
413	20240910	122600	47208880	9600	9620	9620	9600	8
414	20240910	122500	47132040	9610	9610	9610	9610	0
415	20240910	122400	47132040	9610	9610	9610	9610	0
416	20240910	122300	47132040	9610	9610	9610	9610	0
417	20240910	122200	47132040	9610	9610	9610	9610	0
418	20240910	122100	47132040	9610	9610	9610	9610	0
419	20240910	122000	47132040	9610	9610	9610	9610	0
420	20240910	121900	47132040	9610	9610	9610	9610	0
421	20240910	121800	47132040	9610	9610	9610	9610	0
422	20240910	121700	47132040	9610	9610	9610	9610	0
423	20240910	121600	47132040	9610	9610	9610	9610	0
424	20240910	121500	47132040	9610	9610	9610	9610	0
425	20240910	121400	47132040	9610	9610	9610	9610	0
426	20240910	121300	47132040	9610	9610	9610	9610	0
427	20240910	121200	47132040	9610	9610	9610	9610	0
428	20240910	121100	47132040	9610	9610	9610	9610	0
429	20240910	121000	47132040	9610	9610	9610	9610	0
430	20240910	120900	47132040	9610	9610	9610	9610	0
431	20240910	120800	47132040	9610	9610	9610	9610	0
432	20240910	120700	47132040	9610	9610	9610	9610	0
433	20240910	120600	47132040	9610	9610	9610	9610	0
434	20240910	120500	47132040	9610	9610	9610	9610	0
435	20240910	120400	47132040	9610	9610	9610	9610	0
436	20240910	120300	47132040	9610	9610	9610	9610	0
437	20240910	120200	47132040	9610	9610	9610	9610	0
438	20240910	120100	47132040	9610	9610	9610	9610	16
439	20240910	120000	46978280	9670	9670	9670	9670	0
440	20240910	115900	46978280	9670	9670	9670	9670	0
441	20240910	115800	46978280	9670	9670	9670	9670	0
442	20240910	115700	46978280	9670	9670	9670	9670	0
443	20240910	115600	46978280	9670	9670	9670	9670	0
444	20240910	115500	46978280	9670	9670	9670	9670	0
445	20240910	115400	46978280	9670	9670	9670	9670	0
446	20240910	115300	46978280	9670	9670	9670	9670	0
447	20240910	115200	46978280	9670	9670	9670	9670	0
448	20240910	115100	46978280	9670	9670	9670	9670	0
449	20240910	115000	46978280	9670	9670	9670	9670	0
450	20240910	114900	46978280	9670	9670	9670	9670	0
451	20240910	114800	46978280	9670	9670	9670	9670	0
452	20240910	114700	46978280	9670	9670	9670	9670	0
453	20240910	114600	46978280	9670	9670	9670	9670	0
454	20240910	114500	46978280	9670	9670	9670	9670	0
455	20240910	114400	46978280	9670	9670	9670	9670	0
456	20240910	114300	46978280	9670	9670	9670	9670	0
457	20240910	114200	46978280	9670	9670	9670	9670	0
458	20240910	114100	46978280	9670	9670	9670	9670	0
459	20240910	114000	46978280	9670	9670	9670	9670	0
460	20240910	113900	46978280	9670	9670	9670	9670	1
461	20240910	113800	46968610	9610	9610	9610	9610	0
462	20240910	113700	46968610	9610	9610	9610	9610	0
463	20240910	113600	46968610	9610	9610	9610	9610	0
464	20240910	113500	46968610	9610	9610	9610	9610	100
465	20240910	113400	46007610	9670	9670	9670	9670	0
466	20240910	113300	46007610	9670	9670	9670	9670	0
467	20240910	113200	46007610	9670	9670	9670	9670	0
468	20240910	113100	46007610	9670	9670	9670	9670	0
469	20240910	113000	46007610	9670	9670	9670	9670	0
470	20240910	112900	46007610	9670	9670	9670	9670	0
471	20240910	112800	46007610	9670	9670	9670	9670	0
472	20240910	112700	46007610	9670	9670	9670	9670	0
473	20240910	112600	46007610	9670	9670	9670	9670	0
474	20240910	112500	46007610	9670	9670	9670	9670	0
475	20240910	112400	46007610	9670	9670	9670	9670	0
476	20240910	112300	46007610	9670	9670	9670	9670	0
477	20240910	112200	46007610	9670	9670	9670	9670	0
478	20240910	112100	46007610	9670	9670	9670	9670	0
479	20240910	112000	46007610	9670	9670	9670	9670	0
480	20240910	111900	46007610	9670	9670	9670	9670	3
481	20240910	111800	45978600	9670	9670	9670	9670	129
482	20240910	111700	44731170	9670	9650	9670	9650	228
483	20240910	111600	42527840	9640	9640	9640	9640	133
484	20240910	111500	41245720	9640	9640	9640	9640	10
485	20240910	111400	41149320	9640	9640	9640	9640	0
486	20240910	111300	41149320	9640	9640	9640	9640	0
487	20240910	111200	41149320	9640	9640	9640	9640	0
488	20240910	111100	41149320	9640	9640	9640	9640	1
489	20240910	111000	41139680	9590	9590	9590	9590	0
490	20240910	110900	41139680	9590	9590	9590	9590	5
491	20240910	110800	41091730	9600	9600	9600	9600	0
492	20240910	110700	41091730	9600	9600	9600	9600	0
493	20240910	110600	41091730	9600	9600	9600	9600	0
494	20240910	110500	41091730	9600	9600	9600	9600	0
495	20240910	110400	41091730	9600	9600	9600	9600	100
496	20240910	110300	40131730	9640	9640	9640	9640	0
497	20240910	110200	40131730	9640	9640	9640	9640	0
498	20240910	110100	40131730	9640	9640	9640	9640	0
499	20240910	110000	40131730	9640	9640	9640	9640	0
500	20240910	105900	40131730	9640	9640	9640	9640	0
501	20240910	105800	40131730	9640	9620	9640	9620	20
502	20240910	105700	39939260	9570	9570	9570	9570	0
503	20240910	105600	39939260	9570	9580	9580	9570	204
504	20240910	105500	37984990	9630	9630	9630	9630	0
505	20240910	105400	37984990	9630	9630	9630	9630	0
506	20240910	105300	37984990	9630	9630	9630	9630	2
507	20240910	105200	37965730	9630	9630	9630	9630	2
508	20240910	105100	37946470	9580	9610	9610	9580	17
509	20240910	105000	37783260	9630	9630	9630	9630	0
510	20240910	104900	37783260	9630	9630	9630	9630	0
511	20240910	104800	37783260	9630	9630	9630	9630	0
512	20240910	104700	37783260	9630	9630	9630	9630	0
513	20240910	104600	37783260	9630	9630	9630	9630	0
514	20240910	104500	37783260	9630	9630	9630	9630	0
515	20240910	104400	37783260	9630	9630	9630	9630	1
516	20240910	104300	37773630	9580	9610	9610	9580	200
517	20240910	104200	35856720	9670	9670	9670	9670	0
518	20240910	104100	35856720	9670	9670	9670	9670	0
519	20240910	104000	35856720	9670	9670	9670	9670	0
520	20240910	103900	35856720	9670	9670	9670	9670	0
521	20240910	103800	35856720	9670	9670	9670	9670	0
522	20240910	103700	35856720	9670	9670	9670	9670	0
523	20240910	103600	35856720	9670	9670	9670	9670	0
524	20240910	103500	35856720	9670	9670	9670	9670	0
525	20240910	103400	35856720	9670	9670	9670	9670	0
526	20240910	103300	35856720	9670	9670	9670	9670	0
527	20240910	103200	35856720	9670	9650	9670	9650	40
528	20240910	103100	35470450	9650	9650	9650	9650	0
529	20240910	103000	35470450	9650	9650	9650	9650	2
530	20240910	102900	35451150	9670	9670	9670	9670	0
531	20240910	102800	35451150	9670	9670	9670	9670	0
532	20240910	102700	35451150	9670	9670	9670	9670	0
533	20240910	102600	35451150	9670	9670	9670	9670	0
534	20240910	102500	35451150	9670	9670	9670	9670	0
535	20240910	102400	35451150	9670	9670	9670	9670	0
536	20240910	102300	35451150	9670	9670	9670	9670	0
537	20240910	102200	35451150	9670	9670	9670	9670	0
538	20240910	102100	35451150	9670	9670	9670	9670	0
539	20240910	102000	35451150	9670	9670	9670	9670	0
540	20240910	101900	35451150	9670	9670	9670	9670	0
541	20240910	101800	35451150	9670	9670	9670	9670	0
542	20240910	101700	35451150	9670	9670	9670	9670	0
543	20240910	101600	35451150	9670	9670	9670	9670	0
544	20240910	101500	35451150	9670	9670	9670	9670	0
545	20240910	101400	35451150	9670	9670	9670	9670	0
546	20240910	101300	35451150	9670	9670	9670	9670	0
547	20240910	101200	35451150	9670	9670	9670	9670	0
548	20240910	101100	35451150	9670	9670	9670	9670	0
549	20240910	101000	35451150	9670	9670	9670	9670	0
550	20240910	100900	35451150	9670	9670	9670	9670	0
551	20240910	100800	35451150	9670	9670	9670	9670	0
552	20240910	100700	35451150	9670	9670	9670	9670	0
553	20240910	100600	35451150	9670	9670	9670	9670	0
554	20240910	100500	35451150	9670	9670	9670	9670	0
555	20240910	100400	35451150	9670	9670	9670	9670	0
556	20240910	100300	35451150	9670	9670	9670	9670	0
557	20240910	100200	35451150	9670	9670	9670	9670	0
558	20240910	100100	35451150	9670	9670	9670	9670	0
559	20240910	100000	35451150	9670	9670	9670	9670	0
560	20240910	095900	35451150	9670	9670	9670	9670	0
561	20240910	095800	35451150	9670	9660	9670	9660	2
562	20240910	095700	35431820	9550	9550	9550	9550	0
563	20240910	095600	35431820	9550	9620	9620	9550	2310
564	20240910	095500	13235460	9650	9650	9650	9650	3
565	20240910	095400	13206510	9620	9630	9630	9620	280
566	20240910	095300	10512820	9630	9630	9630	9630	0
567	20240910	095200	10512820	9630	9650	9650	9630	3
568	20240910	095100	10483890	9620	9620	9620	9620	0
569	20240910	095000	10483890	9620	9620	9620	9620	0
570	20240910	094900	10483890	9620	9620	9620	9620	0
571	20240910	094800	10483890	9620	9620	9620	9620	0
572	20240910	094700	10483890	9620	9620	9620	9620	0
573	20240910	094600	10483890	9620	9620	9620	9620	150
574	20240910	094500	9040890	9650	9650	9650	9650	0
575	20240910	094400	9040890	9650	9650	9650	9650	2
576	20240910	094300	9021590	9640	9640	9640	9640	12
577	20240910	094200	8905910	9640	9640	9640	9640	0
578	20240910	094100	8905910	9640	9640	9640	9640	0
579	20240910	094000	8905910	9640	9640	9640	9640	0
580	20240910	093900	8905910	9640	9640	9640	9640	1
581	20240910	093800	8896270	9640	9640	9640	9640	0
582	20240910	093700	8896270	9640	9640	9640	9640	30
583	20240910	093600	8607070	9640	9640	9640	9640	0
584	20240910	093500	8607070	9640	9640	9640	9640	0
585	20240910	093400	8607070	9640	9640	9640	9640	0
586	20240910	093300	8607070	9640	9640	9640	9640	0
587	20240910	093200	8607070	9640	9640	9640	9640	0
588	20240910	093100	8607070	9640	9640	9640	9640	0
589	20240910	093000	8607070	9640	9640	9640	9640	0
590	20240910	092900	8607070	9640	9640	9640	9640	0
591	20240910	092800	8607070	9640	9640	9640	9640	0
592	20240910	092700	8607070	9640	9640	9640	9640	10
593	20240910	092600	8510670	9630	9630	9630	9630	0
594	20240910	092500	8510670	9630	9630	9630	9630	0
595	20240910	092400	8510670	9630	9600	9630	9600	53
596	20240910	092300	8001820	9600	9600	9600	9600	0
597	20240910	092200	8001820	9600	9600	9600	9600	0
598	20240910	092100	8001820	9600	9600	9600	9600	1
599	20240910	092000	7992220	9560	9600	9600	9560	11
600	20240910	091900	7887020	9560	9560	9560	9560	0
601	20240910	091800	7887020	9560	9560	9560	9560	0
602	20240910	091700	7887020	9560	9560	9560	9560	0
603	20240910	091600	7887020	9560	9560	9560	9560	0
604	20240910	091500	7887020	9560	9560	9560	9560	8
605	20240910	091400	7810540	9570	9570	9570	9570	0
606	20240910	091300	7810540	9570	9570	9570	9570	30
607	20240910	091200	7523440	9560	9560	9560	9560	0
608	20240910	091100	7523440	9560	9560	9560	9560	0
609	20240910	091000	7523440	9560	9590	9590	9560	49
610	20240910	090900	7054920	9600	9600	9600	9600	1
611	20240910	090800	7045320	9610	9610	9610	9610	0
612	20240910	090700	7045320	9610	9610	9610	9610	196
613	20240910	090600	5161760	9620	9620	9620	9620	0
614	20240910	090500	5161760	9620	9620	9620	9620	0
615	20240910	090400	5161760	9620	9620	9620	9620	3
616	20240910	090300	5132900	9610	9610	9610	9610	40
617	20240910	090200	4748500	9610	9600	9610	9600	208
618	20240910	090100	2749640	9610	9610	9610	9610	0
619	20240910	090000	2749640	9610	9590	9610	9540	287