KissMeData/036480/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191700	33781870	9820	9820	9820	9820	51
3	20240913	191600	33781870	9820	9820	9820	9820	0
4	20240913	191500	33781870	9820	9820	9820	9820	0
5	20240913	191400	33781870	9820	9820	9820	9820	0
6	20240913	191300	33781870	9820	9820	9820	9820	0
7	20240913	191200	33781870	9820	9820	9820	9820	0
8	20240913	191100	33781870	9820	9820	9820	9820	0
9	20240913	191000	33781870	9820	9820	9820	9820	0
10	20240913	190900	33781870	9820	9820	9820	9820	0
11	20240913	190800	33781870	9820	9820	9820	9820	0
12	20240913	190700	33781870	9820	9820	9820	9820	0
13	20240913	190600	33781870	9820	9820	9820	9820	0
14	20240913	190500	33781870	9820	9820	9820	9820	0
15	20240913	190400	33781870	9820	9820	9820	9820	0
16	20240913	190300	33781870	9820	9820	9820	9820	0
17	20240913	190200	33781870	9820	9820	9820	9820	0
18	20240913	190100	33781870	9820	9820	9820	9820	0
19	20240913	190000	33781870	9820	9820	9820	9820	0
20	20240913	185900	33781870	9820	9820	9820	9820	0
21	20240913	185800	33781870	9820	9820	9820	9820	0
22	20240913	185700	33781870	9820	9820	9820	9820	0
23	20240913	185600	33781870	9820	9820	9820	9820	0
24	20240913	185500	33781870	9820	9820	9820	9820	0
25	20240913	185400	33781870	9820	9820	9820	9820	0
26	20240913	185300	33781870	9820	9820	9820	9820	0
27	20240913	185200	33781870	9820	9820	9820	9820	0
28	20240913	185100	33781870	9820	9820	9820	9820	0
29	20240913	185000	33781870	9820	9820	9820	9820	0
30	20240913	184900	33781870	9820	9820	9820	9820	0
31	20240913	184800	33781870	9820	9820	9820	9820	0
32	20240913	184700	33781870	9820	9820	9820	9820	51
33	20240913	184600	33781870	9820	9820	9820	9820	0
34	20240913	184500	33781870	9820	9820	9820	9820	0
35	20240913	184400	33781870	9820	9820	9820	9820	0
36	20240913	184300	33781870	9820	9820	9820	9820	0
37	20240913	184200	33781870	9820	9820	9820	9820	0
38	20240913	184100	33781870	9820	9820	9820	9820	0
39	20240913	184000	33781870	9820	9820	9820	9820	0
40	20240913	183900	33781870	9820	9820	9820	9820	0
41	20240913	183800	33781870	9820	9820	9820	9820	0
42	20240913	183700	33781870	9820	9820	9820	9820	0
43	20240913	183600	33781870	9820	9820	9820	9820	0
44	20240913	183500	33781870	9820	9820	9820	9820	0
45	20240913	183400	33781870	9820	9820	9820	9820	0
46	20240913	183300	33781870	9820	9820	9820	9820	0
47	20240913	183200	33781870	9820	9820	9820	9820	0
48	20240913	183100	33781870	9820	9820	9820	9820	0
49	20240913	183000	33781870	9820	9820	9820	9820	0
50	20240913	182900	33781870	9820	9820	9820	9820	0
51	20240913	182800	33781870	9820	9820	9820	9820	0
52	20240913	182700	33781870	9820	9820	9820	9820	0
53	20240913	182600	33781870	9820	9820	9820	9820	0
54	20240913	182500	33781870	9820	9820	9820	9820	0
55	20240913	182400	33781870	9820	9820	9820	9820	0
56	20240913	182300	33781870	9820	9820	9820	9820	0
57	20240913	182200	33781870	9820	9820	9820	9820	0
58	20240913	182100	33781870	9820	9820	9820	9820	0
59	20240913	182000	33781870	9820	9820	9820	9820	0
60	20240913	181900	33781870	9820	9820	9820	9820	0
61	20240913	181800	33781870	9820	9820	9820	9820	0
62	20240913	181700	33781870	9820	9820	9820	9820	51
63	20240913	181600	33781870	9820	9820	9820	9820	0
64	20240913	181500	33781870	9820	9820	9820	9820	0
65	20240913	181400	33781870	9820	9820	9820	9820	0
66	20240913	181300	33781870	9820	9820	9820	9820	0
67	20240913	181200	33781870	9820	9820	9820	9820	0
68	20240913	181100	33781870	9820	9820	9820	9820	0
69	20240913	181000	33781870	9820	9820	9820	9820	0
70	20240913	180900	33781870	9820	9820	9820	9820	0
71	20240913	180800	33781870	9820	9820	9820	9820	0
72	20240913	180700	33781870	9820	9820	9820	9820	0
73	20240913	180600	33781870	9820	9820	9820	9820	0
74	20240913	180500	33781870	9820	9820	9820	9820	0
75	20240913	180400	33781870	9820	9820	9820	9820	0
76	20240913	180300	33781870	9820	9820	9820	9820	0
77	20240913	180200	33781870	9820	9820	9820	9820	0
78	20240913	180100	33781870	9820	9820	9820	9820	0
79	20240913	180000	33781870	9820	9820	9820	9820	0
80	20240913	175900	33781870	9820	9820	9820	9820	0
81	20240913	175800	33781870	9820	9820	9820	9820	0
82	20240913	175700	33781870	9820	9820	9820	9820	0
83	20240913	175600	33781870	9820	9820	9820	9820	0
84	20240913	175500	33781870	9820	9820	9820	9820	0
85	20240913	175400	33781870	9820	9820	9820	9820	0
86	20240913	175300	33781870	9820	9820	9820	9820	0
87	20240913	175200	33781870	9820	9820	9820	9820	0
88	20240913	175100	33781870	9820	9820	9820	9820	0
89	20240913	175000	33781870	9820	9820	9820	9820	0
90	20240913	174900	33781870	9820	9820	9820	9820	0
91	20240913	174800	33781870	9820	9820	9820	9820	0
92	20240913	174700	33781870	9820	9820	9820	9820	51
93	20240913	174600	33781870	9820	9820	9820	9820	0
94	20240913	174500	33781870	9820	9820	9820	9820	0
95	20240913	174400	33781870	9820	9820	9820	9820	0
96	20240913	174300	33781870	9820	9820	9820	9820	0
97	20240913	174200	33781870	9820	9820	9820	9820	0
98	20240913	174100	33781870	9820	9820	9820	9820	0
99	20240913	174000	33781870	9820	9820	9820	9820	0
100	20240913	173900	33781870	9820	9820	9820	9820	0
101	20240913	173800	33781870	9820	9820	9820	9820	0
102	20240913	173700	33781870	9820	9820	9820	9820	0
103	20240913	173600	33781870	9820	9820	9820	9820	0
104	20240913	173500	33781870	9820	9820	9820	9820	0
105	20240913	173400	33781870	9820	9820	9820	9820	0
106	20240913	173300	33781870	9820	9820	9820	9820	0
107	20240913	173200	33781870	9820	9820	9820	9820	0
108	20240913	173100	33781870	9820	9820	9820	9820	0
109	20240913	173000	33781870	9820	9820	9820	9820	0
110	20240913	172900	33781870	9820	9820	9820	9820	0
111	20240913	172800	33781870	9820	9820	9820	9820	0
112	20240913	172700	33781870	9820	9820	9820	9820	0
113	20240913	172600	33781870	9820	9820	9820	9820	0
114	20240913	172500	33781870	9820	9820	9820	9820	0
115	20240913	172400	33781870	9820	9820	9820	9820	0
116	20240913	172300	33781870	9820	9820	9820	9820	0
117	20240913	172200	33781870	9820	9820	9820	9820	0
118	20240913	172100	33781870	9820	9820	9820	9820	0
119	20240913	172000	33781870	9820	9820	9820	9820	0
120	20240913	171900	33781870	9820	9820	9820	9820	0
121	20240913	171800	33781870	9820	9820	9820	9820	0
122	20240913	171700	33781870	9820	9820	9820	9820	51
123	20240913	171600	33781870	9820	9820	9820	9820	0
124	20240913	171500	33781870	9820	9820	9820	9820	0
125	20240913	171400	33781870	9820	9820	9820	9820	0
126	20240913	171300	33781870	9820	9820	9820	9820	0
127	20240913	171200	33781870	9820	9820	9820	9820	0
128	20240913	171100	33781870	9820	9820	9820	9820	0
129	20240913	171000	33781870	9820	9820	9820	9820	0
130	20240913	170900	33781870	9820	9820	9820	9820	0
131	20240913	170800	33781870	9820	9820	9820	9820	0
132	20240913	170700	33781870	9820	9820	9820	9820	0
133	20240913	170600	33781870	9820	9820	9820	9820	0
134	20240913	170500	33781870	9820	9820	9820	9820	0
135	20240913	170400	33781870	9820	9820	9820	9820	0
136	20240913	170300	33781870	9820	9820	9820	9820	0
137	20240913	170200	33781870	9820	9820	9820	9820	0
138	20240913	170100	33781870	9820	9820	9820	9820	0
139	20240913	170000	33781870	9820	9820	9820	9820	0
140	20240913	165900	33781870	9820	9820	9820	9820	0
141	20240913	165800	33781870	9820	9820	9820	9820	0
142	20240913	165700	33781870	9820	9820	9820	9820	0
143	20240913	165600	33781870	9820	9820	9820	9820	0
144	20240913	165500	33781870	9820	9820	9820	9820	0
145	20240913	165400	33781870	9820	9820	9820	9820	0
146	20240913	165300	33781870	9820	9820	9820	9820	0
147	20240913	165200	33781870	9820	9820	9820	9820	0
148	20240913	165100	33781870	9820	9820	9820	9820	0
149	20240913	165000	33781870	9820	9820	9820	9820	0
150	20240913	164900	33781870	9820	9820	9820	9820	0
151	20240913	164800	33781870	9820	9820	9820	9820	0
152	20240913	164700	33781870	9820	9820	9820	9820	51
153	20240913	164600	33781870	9820	9820	9820	9820	0
154	20240913	164500	33781870	9820	9820	9820	9820	0
155	20240913	164400	33781870	9820	9820	9820	9820	0
156	20240913	164300	33781870	9820	9820	9820	9820	0
157	20240913	164200	33781870	9820	9820	9820	9820	0
158	20240913	164100	33781870	9820	9820	9820	9820	0
159	20240913	164000	33781870	9820	9820	9820	9820	0
160	20240913	163900	33781870	9820	9820	9820	9820	0
161	20240913	163800	33781870	9820	9820	9820	9820	0
162	20240913	163700	33781870	9820	9820	9820	9820	0
163	20240913	163600	33781870	9820	9820	9820	9820	0
164	20240913	163500	33781870	9820	9820	9820	9820	0
165	20240913	163400	33781870	9820	9820	9820	9820	0
166	20240913	163300	33781870	9820	9820	9820	9820	0
167	20240913	163200	33781870	9820	9820	9820	9820	0
168	20240913	163100	33781870	9820	9820	9820	9820	0
169	20240913	163000	33781870	9820	9820	9820	9820	0
170	20240913	162900	33781870	9820	9820	9820	9820	0
171	20240913	162800	33781870	9820	9820	9820	9820	0
172	20240913	162700	33781870	9820	9820	9820	9820	0
173	20240913	162600	33781870	9820	9820	9820	9820	0
174	20240913	162500	33781870	9820	9820	9820	9820	0
175	20240913	162400	33781870	9820	9820	9820	9820	0
176	20240913	162300	33781870	9820	9820	9820	9820	0
177	20240913	162200	33781870	9820	9820	9820	9820	0
178	20240913	162100	33781870	9820	9820	9820	9820	0
179	20240913	162000	33781870	9820	9820	9820	9820	0
180	20240913	161900	33781870	9820	9820	9820	9820	0
181	20240913	161800	33781870	9820	9820	9820	9820	0
182	20240913	161700	33781870	9820	9820	9820	9820	51
183	20240913	161600	33781870	9820	9820	9820	9820	0
184	20240913	161500	33781870	9820	9820	9820	9820	0
185	20240913	161400	33781870	9820	9820	9820	9820	0
186	20240913	161300	33781870	9820	9820	9820	9820	0
187	20240913	161200	33781870	9820	9820	9820	9820	0
188	20240913	161100	33781870	9820	9820	9820	9820	0
189	20240913	161000	33781870	9820	9820	9820	9820	0
190	20240913	160900	33781870	9820	9820	9820	9820	0
191	20240913	160800	33781870	9820	9820	9820	9820	0
192	20240913	160700	33781870	9820	9820	9820	9820	0
193	20240913	160600	33781870	9820	9820	9820	9820	0
194	20240913	160500	33781870	9820	9820	9820	9820	0
195	20240913	160400	33781870	9820	9820	9820	9820	0
196	20240913	160300	33781870	9820	9820	9820	9820	0
197	20240913	160200	33781870	9820	9820	9820	9820	0
198	20240913	160100	33781870	9820	9820	9820	9820	0
199	20240913	160000	33781870	9820	9820	9820	9820	0
200	20240913	155900	33781870	9820	9820	9820	9820	0
201	20240913	155800	33781870	9820	9820	9820	9820	0
202	20240913	155700	33781870	9820	9820	9820	9820	0
203	20240913	155600	33781870	9820	9820	9820	9820	0
204	20240913	155500	33781870	9820	9820	9820	9820	0
205	20240913	155400	33781870	9820	9820	9820	9820	0
206	20240913	155300	33781870	9820	9820	9820	9820	0
207	20240913	155200	33781870	9820	9820	9820	9820	0
208	20240913	155100	33781870	9820	9820	9820	9820	0
209	20240913	155000	33781870	9820	9820	9820	9820	0
210	20240913	154900	33781870	9820	9820	9820	9820	0
211	20240913	154800	33781870	9820	9820	9820	9820	0
212	20240913	154700	33781870	9820	9820	9820	9820	51
213	20240913	154600	33781870	9820	9820	9820	9820	0
214	20240913	154500	33781870	9820	9820	9820	9820	0
215	20240913	154400	33781870	9820	9820	9820	9820	0
216	20240913	154300	33781870	9820	9820	9820	9820	0
217	20240913	154200	33781870	9820	9820	9820	9820	0
218	20240913	154100	33781870	9820	9820	9820	9820	0
219	20240913	154000	33781870	9820	9820	9820	9820	0
220	20240913	153900	33781870	9820	9820	9820	9820	0
221	20240913	153800	33781870	9820	9820	9820	9820	0
222	20240913	153700	33781870	9820	9820	9820	9820	0
223	20240913	153600	33781870	9820	9820	9820	9820	0
224	20240913	153500	33781870	9820	9820	9820	9820	0
225	20240913	153400	33781870	9820	9820	9820	9820	0
226	20240913	153300	33781870	9820	9820	9820	9820	0
227	20240913	153200	33781870	9820	9820	9820	9820	0
228	20240913	153100	33781870	9820	9820	9820	9820	0
229	20240913	153000	33781870	9820	9820	9820	9820	51
230	20240913	152900	33281050	9810	9810	9810	9810	0
231	20240913	152800	33281050	9810	9810	9810	9810	0
232	20240913	152700	33281050	9810	9810	9810	9810	0
233	20240913	152600	33281050	9810	9810	9810	9810	0
234	20240913	152500	33281050	9810	9810	9810	9810	0
235	20240913	152400	33281050	9810	9810	9810	9810	0
236	20240913	152300	33281050	9810	9810	9810	9810	0
237	20240913	152200	33281050	9810	9810	9810	9810	0
238	20240913	152100	33281050	9810	9810	9810	9810	0
239	20240913	152000	33281050	9810	9810	9810	9810	0
240	20240913	151900	33281050	9810	9740	9810	9740	152
241	20240913	151800	31795660	9700	9740	9740	9700	204
242	20240913	151700	29814370	9740	9740	9740	9740	1
243	20240913	151600	29804630	9740	9740	9740	9740	0
244	20240913	151500	29804630	9740	9740	9740	9740	0
245	20240913	151400	29804630	9740	9740	9740	9740	2
246	20240913	151300	29785150	9760	9760	9760	9760	0
247	20240913	151200	29785150	9760	9760	9760	9760	0
248	20240913	151100	29785150	9760	9760	9760	9760	0
249	20240913	151000	29785150	9760	9760	9760	9760	0
250	20240913	150900	29785150	9760	9760	9760	9760	0
251	20240913	150800	29785150	9760	9760	9760	9760	0
252	20240913	150700	29785150	9760	9760	9760	9760	0
253	20240913	150600	29785150	9760	9760	9760	9760	0
254	20240913	150500	29785150	9760	9760	9760	9760	38
255	20240913	150400	29414270	9760	9760	9760	9760	1
256	20240913	150300	29404510	9750	9750	9750	9750	1
257	20240913	150200	29394760	9750	9750	9750	9750	0
258	20240913	150100	29394760	9750	9740	9750	9700	65
259	20240913	150000	28762850	9740	9740	9740	9740	1
260	20240913	145900	28753110	9740	9740	9740	9740	33
261	20240913	145800	28431690	9740	9740	9740	9740	0
262	20240913	145700	28431690	9740	9740	9740	9740	0
263	20240913	145600	28431690	9740	9740	9740	9740	1
264	20240913	145500	28421950	9740	9740	9740	9740	0
265	20240913	145400	28421950	9740	9690	9740	9690	83
266	20240913	145300	27615910	9690	9690	9690	9690	2
267	20240913	145200	27596530	9690	9690	9690	9690	0
268	20240913	145100	27596530	9690	9680	9690	9680	22
269	20240913	145000	27383550	9670	9660	9670	9660	246
270	20240913	144900	25007090	9680	9680	9680	9680	0
271	20240913	144800	25007090	9680	9680	9680	9680	0
272	20240913	144700	25007090	9680	9680	9680	9680	0
273	20240913	144600	25007090	9680	9680	9680	9680	0
274	20240913	144500	25007090	9680	9680	9680	9680	3
275	20240913	144400	24978050	9680	9680	9680	9680	10
276	20240913	144300	24881250	9680	9680	9680	9680	0
277	20240913	144200	24881250	9680	9680	9680	9680	0
278	20240913	144100	24881250	9680	9680	9680	9680	0
279	20240913	144000	24881250	9680	9680	9680	9680	0
280	20240913	143900	24881250	9680	9680	9680	9680	0
281	20240913	143800	24881250	9680	9680	9680	9680	0
282	20240913	143700	24881250	9680	9680	9680	9680	0
283	20240913	143600	24881250	9680	9680	9680	9680	0
284	20240913	143500	24881250	9680	9680	9680	9680	0
285	20240913	143400	24881250	9680	9680	9680	9680	0
286	20240913	143300	24881250	9680	9680	9680	9680	0
287	20240913	143200	24881250	9680	9680	9680	9680	0
288	20240913	143100	24881250	9680	9680	9680	9680	0
289	20240913	143000	24881250	9680	9680	9680	9680	0
290	20240913	142900	24881250	9680	9680	9680	9680	0
291	20240913	142800	24881250	9680	9680	9680	9680	0
292	20240913	142700	24881250	9680	9680	9680	9680	0
293	20240913	142600	24881250	9680	9680	9680	9680	0
294	20240913	142500	24881250	9680	9680	9680	9680	0
295	20240913	142400	24881250	9680	9680	9680	9680	0
296	20240913	142300	24881250	9680	9680	9680	9680	0
297	20240913	142200	24881250	9680	9680	9680	9680	0
298	20240913	142100	24881250	9680	9680	9680	9680	0
299	20240913	142000	24881250	9680	9680	9680	9680	0
300	20240913	141900	24881250	9680	9680	9680	9680	0
301	20240913	141800	24881250	9680	9680	9680	9680	1
302	20240913	141700	24871570	9680	9680	9680	9680	0
303	20240913	141600	24871570	9680	9680	9680	9680	0
304	20240913	141500	24871570	9680	9680	9680	9680	1
305	20240913	141400	24861890	9660	9660	9660	9660	1
306	20240913	141300	24852230	9650	9650	9650	9650	0
307	20240913	141200	24852230	9650	9650	9650	9650	0
308	20240913	141100	24852230	9650	9650	9650	9650	0
309	20240913	141000	24852230	9650	9650	9650	9650	0
310	20240913	140900	24852230	9650	9650	9650	9650	0
311	20240913	140800	24852230	9650	9650	9650	9650	0
312	20240913	140700	24852230	9650	9650	9650	9650	0
313	20240913	140600	24852230	9650	9650	9650	9650	0
314	20240913	140500	24852230	9650	9650	9650	9650	1
315	20240913	140400	24842580	9680	9680	9680	9680	1
316	20240913	140300	24832900	9680	9680	9680	9680	1
317	20240913	140200	24823220	9650	9650	9650	9650	0
318	20240913	140100	24823220	9650	9650	9650	9650	0
319	20240913	140000	24823220	9650	9650	9650	9650	0
320	20240913	135900	24823220	9650	9650	9650	9650	0
321	20240913	135800	24823220	9650	9650	9650	9650	0
322	20240913	135700	24823220	9650	9650	9650	9650	0
323	20240913	135600	24823220	9650	9650	9650	9650	0
324	20240913	135500	24823220	9650	9650	9650	9650	0
325	20240913	135400	24823220	9650	9650	9650	9650	0
326	20240913	135300	24823220	9650	9650	9650	9650	0
327	20240913	135200	24823220	9650	9650	9650	9650	0
328	20240913	135100	24823220	9650	9650	9650	9650	0
329	20240913	135000	24823220	9650	9650	9650	9650	0
330	20240913	134900	24823220	9650	9650	9650	9650	0
331	20240913	134800	24823220	9650	9650	9650	9650	0
332	20240913	134700	24823220	9650	9650	9650	9650	0
333	20240913	134600	24823220	9650	9650	9650	9650	0
334	20240913	134500	24823220	9650	9650	9650	9650	420
335	20240913	134400	20770220	9680	9680	9680	9680	0
336	20240913	134300	20770220	9680	9680	9680	9680	0
337	20240913	134200	20770220	9680	9650	9680	9650	2
338	20240913	134100	20750890	9650	9650	9650	9650	0
339	20240913	134000	20750890	9650	9650	9650	9650	0
340	20240913	133900	20750890	9650	9670	9670	9650	500
341	20240913	133800	15921000	9680	9680	9680	9680	0
342	20240913	133700	15921000	9680	9680	9680	9680	0
343	20240913	133600	15921000	9680	9680	9680	9680	0
344	20240913	133500	15921000	9680	9680	9680	9680	0
345	20240913	133400	15921000	9680	9680	9680	9680	0
346	20240913	133300	15921000	9680	9680	9680	9680	0
347	20240913	133200	15921000	9680	9680	9680	9680	0
348	20240913	133100	15921000	9680	9680	9680	9680	0
349	20240913	133000	15921000	9680	9680	9680	9680	1
350	20240913	132900	15911320	9680	9680	9680	9680	0
351	20240913	132800	15911320	9680	9680	9680	9680	0
352	20240913	132700	15911320	9680	9680	9680	9680	0
353	20240913	132600	15911320	9680	9680	9680	9680	0
354	20240913	132500	15911320	9680	9680	9680	9680	0
355	20240913	132400	15911320	9680	9680	9680	9680	0
356	20240913	132300	15911320	9680	9680	9680	9680	1
357	20240913	132200	15901640	9680	9680	9680	9680	0
358	20240913	132100	15901640	9680	9680	9680	9680	0
359	20240913	132000	15901640	9680	9680	9680	9680	0
360	20240913	131900	15901640	9680	9680	9680	9680	0
361	20240913	131800	15901640	9680	9680	9680	9680	0
362	20240913	131700	15901640	9680	9680	9680	9680	0
363	20240913	131600	15901640	9680	9680	9680	9680	0
364	20240913	131500	15901640	9680	9680	9680	9680	0
365	20240913	131400	15901640	9680	9680	9680	9680	0
366	20240913	131300	15901640	9680	9680	9680	9680	1
367	20240913	131200	15891960	9680	9680	9680	9680	0
368	20240913	131100	15891960	9680	9680	9680	9680	0
369	20240913	131000	15891960	9680	9680	9680	9680	0
370	20240913	130900	15891960	9680	9680	9680	9680	0
371	20240913	130800	15891960	9680	9680	9680	9680	0
372	20240913	130700	15891960	9680	9680	9680	9680	0
373	20240913	130600	15891960	9680	9680	9680	9680	0
374	20240913	130500	15891960	9680	9680	9680	9680	0
375	20240913	130400	15891960	9680	9680	9680	9680	1
376	20240913	130300	15882280	9670	9670	9670	9670	5
377	20240913	130200	15833930	9660	9660	9660	9660	0
378	20240913	130100	15833930	9660	9660	9660	9660	0
379	20240913	130000	15833930	9660	9660	9660	9660	0
380	20240913	125900	15833930	9660	9660	9660	9660	0
381	20240913	125800	15833930	9660	9660	9660	9660	0
382	20240913	125700	15833930	9660	9660	9660	9660	0
383	20240913	125600	15833930	9660	9660	9660	9660	0
384	20240913	125500	15833930	9660	9660	9660	9660	0
385	20240913	125400	15833930	9660	9660	9660	9660	0
386	20240913	125300	15833930	9660	9660	9660	9660	0
387	20240913	125200	15833930	9660	9660	9660	9660	0
388	20240913	125100	15833930	9660	9660	9660	9660	0
389	20240913	125000	15833930	9660	9660	9660	9660	0
390	20240913	124900	15833930	9660	9660	9660	9660	0
391	20240913	124800	15833930	9660	9660	9660	9660	0
392	20240913	124700	15833930	9660	9660	9660	9660	0
393	20240913	124600	15833930	9660	9660	9660	9660	9
394	20240913	124500	15746990	9650	9650	9650	9650	0
395	20240913	124400	15746990	9650	9650	9650	9650	0
396	20240913	124300	15746990	9650	9650	9650	9650	0
397	20240913	124200	15746990	9650	9650	9650	9650	0
398	20240913	124100	15746990	9650	9650	9650	9650	0
399	20240913	124000	15746990	9650	9650	9650	9650	0
400	20240913	123900	15746990	9650	9650	9650	9650	0
401	20240913	123800	15746990	9650	9650	9650	9650	0
402	20240913	123700	15746990	9650	9650	9650	9650	0
403	20240913	123600	15746990	9650	9650	9650	9650	0
404	20240913	123500	15746990	9650	9650	9650	9650	0
405	20240913	123400	15746990	9650	9650	9650	9650	0
406	20240913	123300	15746990	9650	9650	9650	9650	0
407	20240913	123200	15746990	9650	9650	9650	9650	0
408	20240913	123100	15746990	9650	9650	9650	9650	0
409	20240913	123000	15746990	9650	9650	9650	9650	0
410	20240913	122900	15746990	9650	9650	9650	9650	0
411	20240913	122800	15746990	9650	9650	9650	9650	0
412	20240913	122700	15746990	9650	9650	9650	9650	0
413	20240913	122600	15746990	9650	9650	9650	9650	0
414	20240913	122500	15746990	9650	9650	9650	9650	0
415	20240913	122400	15746990	9650	9650	9650	9650	0
416	20240913	122300	15746990	9650	9650	9650	9650	0
417	20240913	122200	15746990	9650	9650	9650	9650	0
418	20240913	122100	15746990	9650	9650	9650	9650	0
419	20240913	122000	15746990	9650	9650	9650	9650	0
420	20240913	121900	15746990	9650	9650	9650	9650	0
421	20240913	121800	15746990	9650	9650	9650	9650	0
422	20240913	121700	15746990	9650	9650	9650	9650	0
423	20240913	121600	15746990	9650	9650	9650	9650	0
424	20240913	121500	15746990	9650	9650	9650	9650	0
425	20240913	121400	15746990	9650	9650	9650	9650	0
426	20240913	121300	15746990	9650	9650	9650	9650	0
427	20240913	121200	15746990	9650	9650	9650	9650	0
428	20240913	121100	15746990	9650	9650	9650	9650	0
429	20240913	121000	15746990	9650	9650	9650	9650	0
430	20240913	120900	15746990	9650	9650	9650	9650	0
431	20240913	120800	15746990	9650	9650	9650	9650	0
432	20240913	120700	15746990	9650	9650	9650	9650	0
433	20240913	120600	15746990	9650	9650	9650	9650	0
434	20240913	120500	15746990	9650	9650	9650	9650	0
435	20240913	120400	15746990	9650	9650	9650	9650	0
436	20240913	120300	15746990	9650	9650	9650	9650	0
437	20240913	120200	15746990	9650	9650	9650	9650	0
438	20240913	120100	15746990	9650	9650	9650	9650	0
439	20240913	120000	15746990	9650	9650	9650	9650	0
440	20240913	115900	15746990	9650	9650	9650	9650	0
441	20240913	115800	15746990	9650	9650	9650	9650	0
442	20240913	115700	15746990	9650	9650	9650	9650	0
443	20240913	115600	15746990	9650	9650	9650	9650	0
444	20240913	115500	15746990	9650	9650	9650	9650	0
445	20240913	115400	15746990	9650	9650	9650	9650	0
446	20240913	115300	15746990	9650	9650	9650	9650	0
447	20240913	115200	15746990	9650	9650	9650	9650	0
448	20240913	115100	15746990	9650	9650	9650	9650	0
449	20240913	115000	15746990	9650	9650	9650	9650	0
450	20240913	114900	15746990	9650	9650	9650	9650	0
451	20240913	114800	15746990	9650	9650	9650	9650	0
452	20240913	114700	15746990	9650	9650	9650	9650	0
453	20240913	114600	15746990	9650	9650	9650	9650	0
454	20240913	114500	15746990	9650	9650	9650	9650	0
455	20240913	114400	15746990	9650	9650	9650	9650	0
456	20240913	114300	15746990	9650	9650	9650	9650	0
457	20240913	114200	15746990	9650	9650	9650	9650	0
458	20240913	114100	15746990	9650	9650	9650	9650	0
459	20240913	114000	15746990	9650	9650	9650	9650	0
460	20240913	113900	15746990	9650	9650	9650	9650	0
461	20240913	113800	15746990	9650	9650	9650	9650	0
462	20240913	113700	15746990	9650	9650	9650	9650	0
463	20240913	113600	15746990	9650	9650	9650	9650	0
464	20240913	113500	15746990	9650	9650	9650	9650	0
465	20240913	113400	15746990	9650	9650	9650	9650	0
466	20240913	113300	15746990	9650	9650	9650	9650	0
467	20240913	113200	15746990	9650	9650	9650	9650	0
468	20240913	113100	15746990	9650	9650	9650	9650	0
469	20240913	113000	15746990	9650	9650	9650	9650	0
470	20240913	112900	15746990	9650	9650	9650	9650	0
471	20240913	112800	15746990	9650	9650	9650	9650	0
472	20240913	112700	15746990	9650	9650	9650	9650	0
473	20240913	112600	15746990	9650	9650	9650	9650	0
474	20240913	112500	15746990	9650	9650	9650	9650	0
475	20240913	112400	15746990	9650	9650	9650	9650	0
476	20240913	112300	15746990	9650	9650	9650	9650	0
477	20240913	112200	15746990	9650	9650	9650	9650	0
478	20240913	112100	15746990	9650	9650	9650	9650	0
479	20240913	112000	15746990	9650	9650	9650	9650	0
480	20240913	111900	15746990	9650	9650	9650	9650	0
481	20240913	111800	15746990	9650	9660	9660	9650	300
482	20240913	111700	12850950	9680	9680	9680	9680	0
483	20240913	111600	12850950	9680	9680	9680	9680	0
484	20240913	111500	12850950	9680	9680	9680	9680	1
485	20240913	111400	12841270	9670	9670	9670	9670	0
486	20240913	111300	12841270	9670	9670	9670	9670	0
487	20240913	111200	12841270	9670	9670	9670	9670	0
488	20240913	111100	12841270	9670	9670	9670	9670	0
489	20240913	111000	12841270	9670	9670	9670	9670	0
490	20240913	110900	12841270	9670	9670	9670	9670	0
491	20240913	110800	12841270	9670	9670	9670	9670	1
492	20240913	110700	12831600	9620	9620	9620	9620	0
493	20240913	110600	12831600	9620	9620	9620	9620	0
494	20240913	110500	12831600	9620	9620	9620	9620	0
495	20240913	110400	12831600	9620	9620	9620	9620	0
496	20240913	110300	12831600	9620	9620	9620	9620	0
497	20240913	110200	12831600	9620	9620	9620	9620	0
498	20240913	110100	12831600	9620	9620	9620	9620	0
499	20240913	110000	12831600	9620	9620	9620	9620	0
500	20240913	105900	12831600	9620	9620	9620	9620	0
501	20240913	105800	12831600	9620	9620	9620	9620	0
502	20240913	105700	12831600	9620	9620	9620	9620	0
503	20240913	105600	12831600	9620	9620	9620	9620	0
504	20240913	105500	12831600	9620	9620	9620	9620	0
505	20240913	105400	12831600	9620	9620	9620	9620	0
506	20240913	105300	12831600	9620	9620	9620	9620	0
507	20240913	105200	12831600	9620	9620	9620	9620	0
508	20240913	105100	12831600	9620	9620	9620	9620	0
509	20240913	105000	12831600	9620	9620	9620	9620	0
510	20240913	104900	12831600	9620	9620	9620	9620	0
511	20240913	104800	12831600	9620	9620	9620	9620	0
512	20240913	104700	12831600	9620	9620	9620	9620	0
513	20240913	104600	12831600	9620	9620	9620	9620	0
514	20240913	104500	12831600	9620	9620	9620	9620	0
515	20240913	104400	12831600	9620	9620	9620	9620	0
516	20240913	104300	12831600	9620	9620	9620	9620	0
517	20240913	104200	12831600	9620	9650	9650	9620	103
518	20240913	104100	11839710	9650	9650	9650	9650	0
519	20240913	104000	11839710	9650	9650	9650	9650	0
520	20240913	103900	11839710	9650	9650	9650	9650	0
521	20240913	103800	11839710	9650	9650	9650	9650	0
522	20240913	103700	11839710	9650	9700	9700	9650	290
523	20240913	103600	9039180	9760	9760	9760	9760	0
524	20240913	103500	9039180	9760	9760	9760	9760	0
525	20240913	103400	9039180	9760	9760	9760	9760	0
526	20240913	103300	9039180	9760	9760	9760	9760	0
527	20240913	103200	9039180	9760	9760	9760	9760	0
528	20240913	103100	9039180	9760	9760	9760	9760	0
529	20240913	103000	9039180	9760	9760	9760	9760	0
530	20240913	102900	9039180	9760	9760	9760	9760	0
531	20240913	102800	9039180	9760	9760	9760	9760	0
532	20240913	102700	9039180	9760	9760	9760	9760	0
533	20240913	102600	9039180	9760	9760	9760	9760	0
534	20240913	102500	9039180	9760	9760	9760	9760	0
535	20240913	102400	9039180	9760	9760	9760	9760	0
536	20240913	102300	9039180	9760	9760	9760	9760	0
537	20240913	102200	9039180	9760	9760	9760	9760	0
538	20240913	102100	9039180	9760	9760	9760	9760	0
539	20240913	102000	9039180	9760	9760	9760	9760	0
540	20240913	101900	9039180	9760	9760	9760	9760	0
541	20240913	101800	9039180	9760	9760	9760	9760	0
542	20240913	101700	9039180	9760	9760	9760	9760	0
543	20240913	101600	9039180	9760	9760	9760	9760	0
544	20240913	101500	9039180	9760	9760	9760	9760	0
545	20240913	101400	9039180	9760	9760	9760	9760	0
546	20240913	101300	9039180	9760	9760	9760	9760	0
547	20240913	101200	9039180	9760	9760	9760	9760	0
548	20240913	101100	9039180	9760	9760	9760	9760	0
549	20240913	101000	9039180	9760	9760	9760	9760	0
550	20240913	100900	9039180	9760	9760	9760	9760	0
551	20240913	100800	9039180	9760	9760	9760	9760	0
552	20240913	100700	9039180	9760	9760	9760	9760	0
553	20240913	100600	9039180	9760	9760	9760	9760	0
554	20240913	100500	9039180	9760	9760	9760	9760	0
555	20240913	100400	9039180	9760	9760	9760	9760	0
556	20240913	100300	9039180	9760	9760	9760	9760	0
557	20240913	100200	9039180	9760	9760	9760	9760	0
558	20240913	100100	9039180	9760	9760	9760	9760	1
559	20240913	100000	9029420	9650	9740	9740	9650	400
560	20240913	095900	5160590	9740	9740	9740	9740	0
561	20240913	095800	5160590	9740	9740	9740	9740	0
562	20240913	095700	5160590	9740	9740	9740	9740	0
563	20240913	095600	5160590	9740	9740	9740	9740	0
564	20240913	095500	5160590	9740	9740	9740	9740	0
565	20240913	095400	5160590	9740	9740	9740	9740	0
566	20240913	095300	5160590	9740	9740	9740	9740	0
567	20240913	095200	5160590	9740	9740	9740	9740	0
568	20240913	095100	5160590	9740	9740	9740	9740	0
569	20240913	095000	5160590	9740	9740	9740	9740	0
570	20240913	094900	5160590	9740	9740	9740	9740	0
571	20240913	094800	5160590	9740	9740	9740	9740	0
572	20240913	094700	5160590	9740	9750	9750	9740	6
573	20240913	094600	5102130	9760	9760	9760	9760	1
574	20240913	094500	5092370	9790	9790	9790	9790	0
575	20240913	094400	5092370	9790	9790	9790	9790	0
576	20240913	094300	5092370	9790	9790	9790	9790	0
577	20240913	094200	5092370	9790	9790	9790	9790	0
578	20240913	094100	5092370	9790	9790	9790	9790	0
579	20240913	094000	5092370	9790	9790	9790	9790	1
580	20240913	093900	5082580	9750	9750	9750	9750	0
581	20240913	093800	5082580	9750	9750	9750	9750	0
582	20240913	093700	5082580	9750	9750	9750	9750	0
583	20240913	093600	5082580	9750	9750	9750	9750	0
584	20240913	093500	5082580	9750	9750	9750	9750	0
585	20240913	093400	5082580	9750	9750	9750	9750	0
586	20240913	093300	5082580	9750	9750	9750	9750	0
587	20240913	093200	5082580	9750	9750	9750	9750	5
588	20240913	093100	5033830	9750	9750	9750	9750	65
589	20240913	093000	4400080	9750	9750	9750	9750	0
590	20240913	092900	4400080	9750	9750	9750	9750	0
591	20240913	092800	4400080	9750	9750	9750	9750	0
592	20240913	092700	4400080	9750	9750	9750	9750	0
593	20240913	092600	4400080	9750	9750	9750	9750	0
594	20240913	092500	4400080	9750	9750	9750	9750	0
595	20240913	092400	4400080	9750	9750	9750	9750	0
596	20240913	092300	4400080	9750	9750	9750	9750	0
597	20240913	092200	4400080	9750	9750	9750	9750	0
598	20240913	092100	4400080	9750	9750	9750	9750	0
599	20240913	092000	4400080	9750	9750	9750	9750	0
600	20240913	091900	4400080	9750	9770	9770	9750	64
601	20240913	091800	3775240	9810	9810	9810	9810	0
602	20240913	091700	3775240	9810	9800	9810	9800	200
603	20240913	091600	1813260	9760	9760	9760	9760	2
604	20240913	091500	1793740	9760	9760	9760	9760	1
605	20240913	091400	1783980	9760	9760	9760	9760	1
606	20240913	091300	1774220	9750	9750	9750	9750	3
607	20240913	091200	1744970	9760	9760	9760	9760	4
608	20240913	091100	1705930	9850	9850	9850	9850	0
609	20240913	091000	1705930	9850	9850	9850	9850	0
610	20240913	090900	1705930	9850	9850	9850	9850	0
611	20240913	090800	1705930	9850	9780	9850	9780	5
612	20240913	090700	1656870	9730	9760	9760	9730	61
613	20240913	090600	1062770	9770	9770	9770	9770	0
614	20240913	090500	1062770	9770	9770	9770	9770	1
615	20240913	090400	1053000	9750	9750	9750	9750	0
616	20240913	090300	1053000	9750	9750	9750	9750	0
617	20240913	090200	1053000	9750	9750	9750	9750	0
618	20240913	090100	1053000	9750	9750	9750	9750	0
619	20240913	090000	1053000	9750	9750	9750	9750	108