KissMeData/036480/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	191700	96515590	9720	9720	9720	9720	94
3	20240905	191600	96515590	9720	9720	9720	9720	0
4	20240905	191500	96515590	9720	9720	9720	9720	0
5	20240905	191400	96515590	9720	9720	9720	9720	0
6	20240905	191300	96515590	9720	9720	9720	9720	0
7	20240905	191200	96515590	9720	9720	9720	9720	0
8	20240905	191100	96515590	9720	9720	9720	9720	0
9	20240905	191000	96515590	9720	9720	9720	9720	0
10	20240905	190900	96515590	9720	9720	9720	9720	0
11	20240905	190800	96515590	9720	9720	9720	9720	0
12	20240905	190700	96515590	9720	9720	9720	9720	0
13	20240905	190600	96515590	9720	9720	9720	9720	0
14	20240905	190500	96515590	9720	9720	9720	9720	0
15	20240905	190400	96515590	9720	9720	9720	9720	0
16	20240905	190300	96515590	9720	9720	9720	9720	0
17	20240905	190200	96515590	9720	9720	9720	9720	0
18	20240905	190100	96515590	9720	9720	9720	9720	0
19	20240905	190000	96515590	9720	9720	9720	9720	0
20	20240905	185900	96515590	9720	9720	9720	9720	0
21	20240905	185800	96515590	9720	9720	9720	9720	0
22	20240905	185700	96515590	9720	9720	9720	9720	0
23	20240905	185600	96515590	9720	9720	9720	9720	0
24	20240905	185500	96515590	9720	9720	9720	9720	0
25	20240905	185400	96515590	9720	9720	9720	9720	0
26	20240905	185300	96515590	9720	9720	9720	9720	0
27	20240905	185200	96515590	9720	9720	9720	9720	0
28	20240905	185100	96515590	9720	9720	9720	9720	0
29	20240905	185000	96515590	9720	9720	9720	9720	0
30	20240905	184900	96515590	9720	9720	9720	9720	0
31	20240905	184800	96515590	9720	9720	9720	9720	0
32	20240905	184700	96515590	9720	9720	9720	9720	94
33	20240905	184600	96515590	9720	9720	9720	9720	0
34	20240905	184500	96515590	9720	9720	9720	9720	0
35	20240905	184400	96515590	9720	9720	9720	9720	0
36	20240905	184300	96515590	9720	9720	9720	9720	0
37	20240905	184200	96515590	9720	9720	9720	9720	0
38	20240905	184100	96515590	9720	9720	9720	9720	0
39	20240905	184000	96515590	9720	9720	9720	9720	0
40	20240905	183900	96515590	9720	9720	9720	9720	0
41	20240905	183800	96515590	9720	9720	9720	9720	0
42	20240905	183700	96515590	9720	9720	9720	9720	0
43	20240905	183600	96515590	9720	9720	9720	9720	0
44	20240905	183500	96515590	9720	9720	9720	9720	0
45	20240905	183400	96515590	9720	9720	9720	9720	0
46	20240905	183300	96515590	9720	9720	9720	9720	0
47	20240905	183200	96515590	9720	9720	9720	9720	0
48	20240905	183100	96515590	9720	9720	9720	9720	0
49	20240905	183000	96515590	9720	9720	9720	9720	0
50	20240905	182900	96515590	9720	9720	9720	9720	0
51	20240905	182800	96515590	9720	9720	9720	9720	0
52	20240905	182700	96515590	9720	9720	9720	9720	0
53	20240905	182600	96515590	9720	9720	9720	9720	0
54	20240905	182500	96515590	9720	9720	9720	9720	0
55	20240905	182400	96515590	9720	9720	9720	9720	0
56	20240905	182300	96515590	9720	9720	9720	9720	0
57	20240905	182200	96515590	9720	9720	9720	9720	0
58	20240905	182100	96515590	9720	9720	9720	9720	0
59	20240905	182000	96515590	9720	9720	9720	9720	0
60	20240905	181900	96515590	9720	9720	9720	9720	0
61	20240905	181800	96515590	9720	9720	9720	9720	0
62	20240905	181700	96515590	9720	9720	9720	9720	94
63	20240905	181600	96515590	9720	9720	9720	9720	0
64	20240905	181500	96515590	9720	9720	9720	9720	0
65	20240905	181400	96515590	9720	9720	9720	9720	0
66	20240905	181300	96515590	9720	9720	9720	9720	0
67	20240905	181200	96515590	9720	9720	9720	9720	0
68	20240905	181100	96515590	9720	9720	9720	9720	0
69	20240905	181000	96515590	9720	9720	9720	9720	0
70	20240905	180900	96515590	9720	9720	9720	9720	0
71	20240905	180800	96515590	9720	9720	9720	9720	0
72	20240905	180700	96515590	9720	9720	9720	9720	0
73	20240905	180600	96515590	9720	9720	9720	9720	0
74	20240905	180500	96515590	9720	9720	9720	9720	0
75	20240905	180400	96515590	9720	9720	9720	9720	0
76	20240905	180300	96515590	9720	9720	9720	9720	0
77	20240905	180200	96515590	9720	9720	9720	9720	0
78	20240905	180100	96515590	9720	9720	9720	9720	0
79	20240905	180000	96515590	9720	9720	9720	9720	0
80	20240905	175900	96515590	9720	9720	9720	9720	0
81	20240905	175800	96515590	9720	9720	9720	9720	0
82	20240905	175700	96515590	9720	9720	9720	9720	0
83	20240905	175600	96515590	9720	9720	9720	9720	0
84	20240905	175500	96515590	9720	9720	9720	9720	0
85	20240905	175400	96515590	9720	9720	9720	9720	0
86	20240905	175300	96515590	9720	9720	9720	9720	0
87	20240905	175200	96515590	9720	9720	9720	9720	0
88	20240905	175100	96515590	9720	9720	9720	9720	0
89	20240905	175000	96515590	9720	9720	9720	9720	0
90	20240905	174900	96515590	9720	9720	9720	9720	0
91	20240905	174800	96515590	9720	9720	9720	9720	0
92	20240905	174700	96515590	9720	9720	9720	9720	94
93	20240905	174600	96515590	9720	9720	9720	9720	0
94	20240905	174500	96515590	9720	9720	9720	9720	0
95	20240905	174400	96515590	9720	9720	9720	9720	0
96	20240905	174300	96515590	9720	9720	9720	9720	0
97	20240905	174200	96515590	9720	9720	9720	9720	0
98	20240905	174100	96515590	9720	9720	9720	9720	0
99	20240905	174000	96515590	9720	9720	9720	9720	0
100	20240905	173900	96515590	9720	9720	9720	9720	0
101	20240905	173800	96515590	9720	9720	9720	9720	0
102	20240905	173700	96515590	9720	9720	9720	9720	0
103	20240905	173600	96515590	9720	9720	9720	9720	0
104	20240905	173500	96515590	9720	9720	9720	9720	0
105	20240905	173400	96515590	9720	9720	9720	9720	0
106	20240905	173300	96515590	9720	9720	9720	9720	0
107	20240905	173200	96515590	9720	9720	9720	9720	0
108	20240905	173100	96515590	9720	9720	9720	9720	0
109	20240905	173000	96515590	9720	9720	9720	9720	0
110	20240905	172900	96515590	9720	9720	9720	9720	0
111	20240905	172800	96515590	9720	9720	9720	9720	0
112	20240905	172700	96515590	9720	9720	9720	9720	0
113	20240905	172600	96515590	9720	9720	9720	9720	0
114	20240905	172500	96515590	9720	9720	9720	9720	0
115	20240905	172400	96515590	9720	9720	9720	9720	0
116	20240905	172300	96515590	9720	9720	9720	9720	0
117	20240905	172200	96515590	9720	9720	9720	9720	0
118	20240905	172100	96515590	9720	9720	9720	9720	0
119	20240905	172000	96515590	9720	9720	9720	9720	0
120	20240905	171900	96515590	9720	9720	9720	9720	0
121	20240905	171800	96515590	9720	9720	9720	9720	0
122	20240905	171700	96515590	9720	9720	9720	9720	94
123	20240905	171600	96515590	9720	9720	9720	9720	0
124	20240905	171500	96515590	9720	9720	9720	9720	0
125	20240905	171400	96515590	9720	9720	9720	9720	0
126	20240905	171300	96515590	9720	9720	9720	9720	0
127	20240905	171200	96515590	9720	9720	9720	9720	0
128	20240905	171100	96515590	9720	9720	9720	9720	0
129	20240905	171000	96515590	9720	9720	9720	9720	0
130	20240905	170900	96515590	9720	9720	9720	9720	0
131	20240905	170800	96515590	9720	9720	9720	9720	0
132	20240905	170700	96515590	9720	9720	9720	9720	0
133	20240905	170600	96515590	9720	9720	9720	9720	0
134	20240905	170500	96515590	9720	9720	9720	9720	0
135	20240905	170400	96515590	9720	9720	9720	9720	0
136	20240905	170300	96515590	9720	9720	9720	9720	0
137	20240905	170200	96515590	9720	9720	9720	9720	0
138	20240905	170100	96515590	9720	9720	9720	9720	0
139	20240905	170000	96515590	9720	9720	9720	9720	0
140	20240905	165900	96515590	9720	9720	9720	9720	0
141	20240905	165800	96515590	9720	9720	9720	9720	0
142	20240905	165700	96515590	9720	9720	9720	9720	0
143	20240905	165600	96515590	9720	9720	9720	9720	0
144	20240905	165500	96515590	9720	9720	9720	9720	0
145	20240905	165400	96515590	9720	9720	9720	9720	0
146	20240905	165300	96515590	9720	9720	9720	9720	0
147	20240905	165200	96515590	9720	9720	9720	9720	0
148	20240905	165100	96515590	9720	9720	9720	9720	0
149	20240905	165000	96515590	9720	9720	9720	9720	0
150	20240905	164900	96515590	9720	9720	9720	9720	0
151	20240905	164800	96515590	9720	9720	9720	9720	0
152	20240905	164700	96515590	9720	9720	9720	9720	94
153	20240905	164600	96515590	9720	9720	9720	9720	0
154	20240905	164500	96515590	9720	9720	9720	9720	0
155	20240905	164400	96515590	9720	9720	9720	9720	0
156	20240905	164300	96515590	9720	9720	9720	9720	0
157	20240905	164200	96515590	9720	9720	9720	9720	0
158	20240905	164100	96515590	9720	9720	9720	9720	0
159	20240905	164000	96515590	9720	9720	9720	9720	0
160	20240905	163900	96515590	9720	9720	9720	9720	0
161	20240905	163800	96515590	9720	9720	9720	9720	0
162	20240905	163700	96515590	9720	9720	9720	9720	0
163	20240905	163600	96515590	9720	9720	9720	9720	0
164	20240905	163500	96515590	9720	9720	9720	9720	0
165	20240905	163400	96515590	9720	9720	9720	9720	0
166	20240905	163300	96515590	9720	9720	9720	9720	0
167	20240905	163200	96515590	9720	9720	9720	9720	0
168	20240905	163100	96515590	9720	9720	9720	9720	0
169	20240905	163000	96515590	9720	9720	9720	9720	0
170	20240905	162900	96515590	9720	9720	9720	9720	0
171	20240905	162800	96515590	9720	9720	9720	9720	0
172	20240905	162700	96515590	9720	9720	9720	9720	0
173	20240905	162600	96515590	9720	9720	9720	9720	0
174	20240905	162500	96515590	9720	9720	9720	9720	0
175	20240905	162400	96515590	9720	9720	9720	9720	0
176	20240905	162300	96515590	9720	9720	9720	9720	0
177	20240905	162200	96515590	9720	9720	9720	9720	0
178	20240905	162100	96515590	9720	9720	9720	9720	0
179	20240905	162000	96515590	9720	9720	9720	9720	0
180	20240905	161900	96515590	9720	9720	9720	9720	0
181	20240905	161800	96515590	9720	9720	9720	9720	0
182	20240905	161700	96515590	9720	9720	9720	9720	94
183	20240905	161600	96515590	9720	9720	9720	9720	0
184	20240905	161500	96515590	9720	9720	9720	9720	0
185	20240905	161400	96515590	9720	9720	9720	9720	0
186	20240905	161300	96515590	9720	9720	9720	9720	0
187	20240905	161200	96515590	9720	9720	9720	9720	0
188	20240905	161100	96515590	9720	9720	9720	9720	0
189	20240905	161000	96515590	9720	9720	9720	9720	0
190	20240905	160900	96515590	9720	9720	9720	9720	0
191	20240905	160800	96515590	9720	9720	9720	9720	0
192	20240905	160700	96515590	9720	9720	9720	9720	0
193	20240905	160600	96515590	9720	9720	9720	9720	0
194	20240905	160500	96515590	9720	9720	9720	9720	0
195	20240905	160400	96515590	9720	9720	9720	9720	0
196	20240905	160300	96515590	9720	9720	9720	9720	0
197	20240905	160200	96515590	9720	9720	9720	9720	0
198	20240905	160100	96515590	9720	9720	9720	9720	0
199	20240905	160000	96515590	9720	9720	9720	9720	0
200	20240905	155900	96515590	9720	9720	9720	9720	0
201	20240905	155800	96515590	9720	9720	9720	9720	0
202	20240905	155700	96515590	9720	9720	9720	9720	0
203	20240905	155600	96515590	9720	9720	9720	9720	0
204	20240905	155500	96515590	9720	9720	9720	9720	0
205	20240905	155400	96515590	9720	9720	9720	9720	0
206	20240905	155300	96515590	9720	9720	9720	9720	0
207	20240905	155200	96515590	9720	9720	9720	9720	0
208	20240905	155100	96515590	9720	9720	9720	9720	0
209	20240905	155000	96515590	9720	9720	9720	9720	0
210	20240905	154900	96515590	9720	9720	9720	9720	0
211	20240905	154800	96515590	9720	9720	9720	9720	0
212	20240905	154700	96515590	9720	9720	9720	9720	94
213	20240905	154600	96515590	9720	9720	9720	9720	0
214	20240905	154500	96515590	9720	9720	9720	9720	0
215	20240905	154400	96515590	9720	9720	9720	9720	0
216	20240905	154300	96515590	9720	9720	9720	9720	0
217	20240905	154200	96515590	9720	9720	9720	9720	0
218	20240905	154100	96515590	9720	9720	9720	9720	0
219	20240905	154000	96515590	9720	9720	9720	9720	0
220	20240905	153900	96515590	9720	9720	9720	9720	0
221	20240905	153800	96515590	9720	9720	9720	9720	0
222	20240905	153700	96515590	9720	9720	9720	9720	0
223	20240905	153600	96515590	9720	9720	9720	9720	0
224	20240905	153500	96515590	9720	9720	9720	9720	0
225	20240905	153400	96515590	9720	9720	9720	9720	0
226	20240905	153300	96515590	9720	9720	9720	9720	0
227	20240905	153200	96515590	9720	9720	9720	9720	0
228	20240905	153100	96515590	9720	9720	9720	9720	0
229	20240905	153000	96515590	9720	9720	9720	9720	94
230	20240905	152900	95601910	9730	9730	9730	9730	0
231	20240905	152800	95601910	9730	9730	9730	9730	0
232	20240905	152700	95601910	9730	9730	9730	9730	0
233	20240905	152600	95601910	9730	9730	9730	9730	0
234	20240905	152500	95601910	9730	9730	9730	9730	0
235	20240905	152400	95601910	9730	9730	9730	9730	0
236	20240905	152300	95601910	9730	9730	9730	9730	0
237	20240905	152200	95601910	9730	9730	9730	9730	0
238	20240905	152100	95601910	9730	9730	9730	9730	0
239	20240905	152000	95601910	9730	9730	9730	9730	0
240	20240905	151900	95601910	9730	9730	9730	9730	0
241	20240905	151800	95601910	9730	9730	9730	9730	0
242	20240905	151700	95601910	9730	9730	9730	9730	1
243	20240905	151600	95592180	9680	9680	9680	9680	0
244	20240905	151500	95592180	9680	9720	9720	9680	30
245	20240905	151400	95300710	9730	9710	9730	9710	2
246	20240905	151300	95281270	9720	9720	9720	9720	0
247	20240905	151200	95281270	9720	9720	9720	9720	0
248	20240905	151100	95281270	9720	9720	9720	9720	0
249	20240905	151000	95281270	9720	9720	9720	9720	0
250	20240905	150900	95281270	9720	9720	9720	9720	0
251	20240905	150800	95281270	9720	9720	9720	9720	0
252	20240905	150700	95281270	9720	9720	9720	9720	12
253	20240905	150600	95164630	9670	9670	9670	9670	0
254	20240905	150500	95164630	9670	9670	9670	9670	0
255	20240905	150400	95164630	9670	9670	9670	9670	0
256	20240905	150300	95164630	9670	9670	9670	9670	0
257	20240905	150200	95164630	9670	9670	9670	9670	0
258	20240905	150100	95164630	9670	9670	9670	9670	0
259	20240905	150000	95164630	9670	9670	9670	9670	0
260	20240905	145900	95164630	9670	9670	9670	9670	0
261	20240905	145800	95164630	9670	9670	9670	9670	0
262	20240905	145700	95164630	9670	9670	9670	9670	0
263	20240905	145600	95164630	9670	9670	9670	9670	0
264	20240905	145500	95164630	9670	9670	9670	9670	0
265	20240905	145400	95164630	9670	9670	9670	9670	0
266	20240905	145300	95164630	9670	9670	9670	9670	5
267	20240905	145200	95116280	9720	9720	9720	9720	0
268	20240905	145100	95116280	9720	9720	9720	9720	11
269	20240905	145000	95009360	9720	9720	9720	9720	0
270	20240905	144900	95009360	9720	9670	9720	9670	4
271	20240905	144800	94970580	9700	9700	9700	9700	0
272	20240905	144700	94970580	9700	9700	9700	9700	215
273	20240905	144600	92885080	9720	9720	9720	9720	0
274	20240905	144500	92885080	9720	9720	9720	9720	0
275	20240905	144400	92885080	9720	9720	9720	9720	0
276	20240905	144300	92885080	9720	9720	9720	9720	1
277	20240905	144200	92875360	9710	9700	9710	9700	7
278	20240905	144100	92807440	9690	9690	9690	9690	4
279	20240905	144000	92768680	9700	9700	9700	9700	0
280	20240905	143900	92768680	9700	9700	9700	9700	0
281	20240905	143800	92768680	9700	9700	9700	9700	0
282	20240905	143700	92768680	9700	9700	9700	9700	0
283	20240905	143600	92768680	9700	9700	9700	9700	44
284	20240905	143500	92341880	9680	9680	9680	9680	0
285	20240905	143400	92341880	9680	9680	9680	9680	0
286	20240905	143300	92341880	9680	9680	9680	9680	0
287	20240905	143200	92341880	9680	9680	9680	9680	0
288	20240905	143100	92341880	9680	9680	9680	9680	0
289	20240905	143000	92341880	9680	9680	9680	9680	0
290	20240905	142900	92341880	9680	9680	9680	9680	0
291	20240905	142800	92341880	9680	9680	9680	9680	0
292	20240905	142700	92341880	9680	9680	9680	9680	0
293	20240905	142600	92341880	9680	9680	9680	9680	0
294	20240905	142500	92341880	9680	9680	9680	9680	0
295	20240905	142400	92341880	9680	9680	9680	9680	20
296	20240905	142300	92148280	9700	9630	9700	9630	186
297	20240905	142200	90351690	9620	9620	9620	9620	226
298	20240905	142100	88177570	9610	9610	9610	9610	445
299	20240905	142000	83901120	9600	9600	9600	9600	0
300	20240905	141900	83901120	9600	9600	9600	9600	0
301	20240905	141800	83901120	9600	9600	9600	9600	0
302	20240905	141700	83901120	9600	9600	9600	9600	0
303	20240905	141600	83901120	9600	9600	9600	9600	0
304	20240905	141500	83901120	9600	9600	9600	9600	0
305	20240905	141400	83901120	9600	9600	9600	9600	0
306	20240905	141300	83901120	9600	9600	9600	9600	0
307	20240905	141200	83901120	9600	9600	9600	9600	0
308	20240905	141100	83901120	9600	9600	9600	9600	498
309	20240905	141000	79120320	9600	9600	9600	9600	6
310	20240905	140900	79062720	9600	9600	9600	9600	39
311	20240905	140800	78688320	9580	9580	9580	9580	0
312	20240905	140700	78688320	9580	9580	9580	9580	0
313	20240905	140600	78688320	9580	9580	9580	9580	0
314	20240905	140500	78688320	9580	9580	9580	9580	0
315	20240905	140400	78688320	9580	9580	9580	9580	0
316	20240905	140300	78688320	9580	9580	9580	9580	0
317	20240905	140200	78688320	9580	9580	9580	9580	0
318	20240905	140100	78688320	9580	9580	9580	9580	0
319	20240905	140000	78688320	9580	9580	9580	9580	0
320	20240905	135900	78688320	9580	9580	9580	9580	0
321	20240905	135800	78688320	9580	9580	9580	9580	0
322	20240905	135700	78688320	9580	9580	9580	9580	0
323	20240905	135600	78688320	9580	9580	9580	9580	0
324	20240905	135500	78688320	9580	9580	9580	9580	0
325	20240905	135400	78688320	9580	9580	9580	9580	0
326	20240905	135300	78688320	9580	9580	9580	9580	0
327	20240905	135200	78688320	9580	9580	9580	9580	0
328	20240905	135100	78688320	9580	9580	9580	9580	0
329	20240905	135000	78688320	9580	9630	9630	9580	1000
330	20240905	134900	69103890	9630	9630	9630	9630	0
331	20240905	134800	69103890	9630	9630	9630	9630	2
332	20240905	134700	69084630	9740	9740	9740	9740	0
333	20240905	134600	69084630	9740	9740	9740	9740	0
334	20240905	134500	69084630	9740	9740	9740	9740	0
335	20240905	134400	69084630	9740	9740	9740	9740	0
336	20240905	134300	69084630	9740	9650	9740	9600	2095
337	20240905	134200	48888630	9660	9660	9660	9660	0
338	20240905	134100	48888630	9660	9660	9660	9660	0
339	20240905	134000	48888630	9660	9660	9660	9660	0
340	20240905	133900	48888630	9660	9660	9660	9660	0
341	20240905	133800	48888630	9660	9660	9660	9660	0
342	20240905	133700	48888630	9660	9660	9660	9660	0
343	20240905	133600	48888630	9660	9660	9660	9660	0
344	20240905	133500	48888630	9660	9660	9660	9660	85
345	20240905	133400	48067530	9670	9670	9670	9670	0
346	20240905	133300	48067530	9670	9670	9670	9670	30
347	20240905	133200	47777430	9700	9700	9700	9700	0
348	20240905	133100	47777430	9700	9700	9700	9700	0
349	20240905	133000	47777430	9700	9700	9700	9700	60
350	20240905	132900	47195430	9670	9670	9670	9670	0
351	20240905	132800	47195430	9670	9670	9670	9670	0
352	20240905	132700	47195430	9670	9670	9670	9670	0
353	20240905	132600	47195430	9670	9670	9670	9670	0
354	20240905	132500	47195430	9670	9670	9670	9670	50
355	20240905	132400	46711930	9700	9700	9700	9700	0
356	20240905	132300	46711930	9700	9700	9700	9700	0
357	20240905	132200	46711930	9700	9700	9700	9700	0
358	20240905	132100	46711930	9700	9700	9700	9700	0
359	20240905	132000	46711930	9700	9700	9700	9700	5
360	20240905	131900	46663430	9700	9700	9700	9700	2
361	20240905	131800	46644030	9650	9650	9650	9650	0
362	20240905	131700	46644030	9650	9650	9650	9650	0
363	20240905	131600	46644030	9650	9650	9650	9650	0
364	20240905	131500	46644030	9650	9650	9650	9650	0
365	20240905	131400	46644030	9650	9650	9650	9650	0
366	20240905	131300	46644030	9650	9650	9650	9650	0
367	20240905	131200	46644030	9650	9650	9650	9650	0
368	20240905	131100	46644030	9650	9650	9650	9650	0
369	20240905	131000	46644030	9650	9650	9650	9650	0
370	20240905	130900	46644030	9650	9650	9650	9650	0
371	20240905	130800	46644030	9650	9650	9650	9650	0
372	20240905	130700	46644030	9650	9650	9650	9650	0
373	20240905	130600	46644030	9650	9650	9650	9650	84
374	20240905	130500	45833430	9650	9650	9650	9650	0
375	20240905	130400	45833430	9650	9650	9650	9650	0
376	20240905	130300	45833430	9650	9650	9650	9650	0
377	20240905	130200	45833430	9650	9650	9650	9650	0
378	20240905	130100	45833430	9650	9650	9650	9650	0
379	20240905	130000	45833430	9650	9650	9650	9650	0
380	20240905	125900	45833430	9650	9650	9650	9650	100
381	20240905	125800	44868430	9650	9650	9650	9650	91
382	20240905	125700	43990280	9650	9650	9650	9650	0
383	20240905	125600	43990280	9650	9650	9650	9650	40
384	20240905	125500	43604280	9650	9650	9650	9650	100
385	20240905	125400	42639280	9650	9650	9650	9650	0
386	20240905	125300	42639280	9650	9650	9650	9650	0
387	20240905	125200	42639280	9650	9650	9650	9650	0
388	20240905	125100	42639280	9650	9650	9650	9650	0
389	20240905	125000	42639280	9650	9650	9650	9650	0
390	20240905	124900	42639280	9650	9650	9650	9650	0
391	20240905	124800	42639280	9650	9650	9650	9650	10
392	20240905	124700	42542780	9650	9650	9650	9650	0
393	20240905	124600	42542780	9650	9650	9650	9650	28
394	20240905	124500	42272580	9650	9650	9650	9650	0
395	20240905	124400	42272580	9650	9650	9650	9650	0
396	20240905	124300	42272580	9650	9650	9650	9650	5
397	20240905	124200	42224330	9650	9650	9650	9650	0
398	20240905	124100	42224330	9650	9670	9670	9650	37
399	20240905	124000	41866640	9660	9660	9660	9660	122
400	20240905	123900	40688120	9700	9700	9700	9700	1
401	20240905	123800	40678420	9700	9700	9700	9700	0
402	20240905	123700	40678420	9700	9700	9700	9700	0
403	20240905	123600	40678420	9700	9700	9700	9700	0
404	20240905	123500	40678420	9700	9700	9700	9700	0
405	20240905	123400	40678420	9700	9700	9700	9700	0
406	20240905	123300	40678420	9700	9700	9700	9700	0
407	20240905	123200	40678420	9700	9700	9700	9700	1
408	20240905	123100	40668720	9670	9670	9670	9670	13
409	20240905	123000	40543010	9680	9680	9680	9680	0
410	20240905	122900	40543010	9680	9680	9680	9680	1
411	20240905	122800	40533330	9680	9680	9680	9680	143
412	20240905	122700	39149090	9690	9690	9690	9690	184
413	20240905	122600	37366130	9690	9690	9690	9690	0
414	20240905	122500	37366130	9690	9690	9690	9690	0
415	20240905	122400	37366130	9690	9690	9690	9690	0
416	20240905	122300	37366130	9690	9690	9690	9690	100
417	20240905	122200	36397130	9690	9690	9690	9690	0
418	20240905	122100	36397130	9690	9690	9690	9690	0
419	20240905	122000	36397130	9690	9690	9690	9690	187
420	20240905	121900	34585100	9690	9690	9690	9690	0
421	20240905	121800	34585100	9690	9700	9700	9690	252
422	20240905	121700	32140840	9700	9700	9700	9700	0
423	20240905	121600	32140840	9700	9700	9700	9700	0
424	20240905	121500	32140840	9700	9700	9700	9700	0
425	20240905	121400	32140840	9700	9700	9700	9700	0
426	20240905	121300	32140840	9700	9700	9700	9700	0
427	20240905	121200	32140840	9700	9700	9700	9700	0
428	20240905	121100	32140840	9700	9700	9700	9700	70
429	20240905	121000	31461840	9700	9700	9700	9700	0
430	20240905	120900	31461840	9700	9720	9720	9700	109
431	20240905	120800	30404520	9700	9700	9700	9700	0
432	20240905	120700	30404520	9700	9700	9700	9700	0
433	20240905	120600	30404520	9700	9700	9700	9700	0
434	20240905	120500	30404520	9700	9700	9700	9700	0
435	20240905	120400	30404520	9700	9700	9700	9700	0
436	20240905	120300	30404520	9700	9700	9700	9700	0
437	20240905	120200	30404520	9700	9700	9700	9700	0
438	20240905	120100	30404520	9700	9700	9700	9700	0
439	20240905	120000	30404520	9700	9700	9700	9700	0
440	20240905	115900	30404520	9700	9700	9700	9700	88
441	20240905	115800	29550920	9700	9700	9700	9700	0
442	20240905	115700	29550920	9700	9700	9700	9700	0
443	20240905	115600	29550920	9700	9700	9700	9700	0
444	20240905	115500	29550920	9700	9700	9700	9700	0
445	20240905	115400	29550920	9700	9700	9700	9700	0
446	20240905	115300	29550920	9700	9700	9700	9700	0
447	20240905	115200	29550920	9700	9700	9700	9700	0
448	20240905	115100	29550920	9700	9700	9700	9700	0
449	20240905	115000	29550920	9700	9700	9700	9700	0
450	20240905	114900	29550920	9700	9700	9700	9700	0
451	20240905	114800	29550920	9700	9700	9700	9700	0
452	20240905	114700	29550920	9700	9700	9700	9700	0
453	20240905	114600	29550920	9700	9700	9700	9700	0
454	20240905	114500	29550920	9700	9700	9700	9700	0
455	20240905	114400	29550920	9700	9700	9700	9700	1
456	20240905	114300	29541220	9700	9700	9700	9700	0
457	20240905	114200	29541220	9700	9700	9700	9700	0
458	20240905	114100	29541220	9700	9700	9700	9700	0
459	20240905	114000	29541220	9700	9700	9700	9700	0
460	20240905	113900	29541220	9700	9700	9700	9700	0
461	20240905	113800	29541220	9700	9700	9700	9700	0
462	20240905	113700	29541220	9700	9700	9700	9700	0
463	20240905	113600	29541220	9700	9700	9700	9700	0
464	20240905	113500	29541220	9700	9700	9700	9700	5
465	20240905	113400	29492720	9700	9700	9700	9700	15
466	20240905	113300	29347220	9700	9700	9700	9700	0
467	20240905	113200	29347220	9700	9700	9700	9700	126
468	20240905	113100	28125020	9700	9700	9700	9700	0
469	20240905	113000	28125020	9700	9710	9710	9700	350
470	20240905	112900	24728900	9710	9720	9720	9710	100
471	20240905	112800	23757400	9720	9720	9720	9720	0
472	20240905	112700	23757400	9720	9720	9720	9720	0
473	20240905	112600	23757400	9720	9720	9720	9720	0
474	20240905	112500	23757400	9720	9720	9720	9720	0
475	20240905	112400	23757400	9720	9720	9720	9720	0
476	20240905	112300	23757400	9720	9720	9720	9720	50
477	20240905	112200	23271400	9720	9720	9720	9720	0
478	20240905	112100	23271400	9720	9720	9720	9720	0
479	20240905	112000	23271400	9720	9720	9720	9720	0
480	20240905	111900	23271400	9720	9720	9720	9720	0
481	20240905	111800	23271400	9720	9720	9720	9720	0
482	20240905	111700	23271400	9720	9720	9720	9720	0
483	20240905	111600	23271400	9720	9720	9720	9720	0
484	20240905	111500	23271400	9720	9720	9720	9720	0
485	20240905	111400	23271400	9720	9730	9730	9720	348
486	20240905	111300	19886600	9740	9740	9740	9740	0
487	20240905	111200	19886600	9740	9740	9740	9740	0
488	20240905	111100	19886600	9740	9740	9740	9740	0
489	20240905	111000	19886600	9740	9740	9740	9740	0
490	20240905	110900	19886600	9740	9740	9740	9740	94
491	20240905	110800	18971040	9740	9740	9740	9740	0
492	20240905	110700	18971040	9740	9740	9740	9740	0
493	20240905	110600	18971040	9740	9740	9740	9740	0
494	20240905	110500	18971040	9740	9740	9740	9740	0
495	20240905	110400	18971040	9740	9740	9740	9740	0
496	20240905	110300	18971040	9740	9740	9740	9740	0
497	20240905	110200	18971040	9740	9740	9740	9740	0
498	20240905	110100	18971040	9740	9740	9740	9740	0
499	20240905	110000	18971040	9740	9740	9740	9740	0
500	20240905	105900	18971040	9740	9740	9740	9740	0
501	20240905	105800	18971040	9740	9740	9740	9740	0
502	20240905	105700	18971040	9740	9740	9740	9740	0
503	20240905	105600	18971040	9740	9740	9740	9740	0
504	20240905	105500	18971040	9740	9740	9740	9740	0
505	20240905	105400	18971040	9740	9740	9740	9740	0
506	20240905	105300	18971040	9740	9740	9740	9740	0
507	20240905	105200	18971040	9740	9740	9740	9740	41
508	20240905	105100	18571700	9740	9740	9740	9740	0
509	20240905	105000	18571700	9740	9740	9740	9740	0
510	20240905	104900	18571700	9740	9740	9740	9740	0
511	20240905	104800	18571700	9740	9740	9740	9740	0
512	20240905	104700	18571700	9740	9740	9740	9740	0
513	20240905	104600	18571700	9740	9740	9740	9740	0
514	20240905	104500	18571700	9740	9740	9740	9740	0
515	20240905	104400	18571700	9740	9740	9740	9740	0
516	20240905	104300	18571700	9740	9740	9740	9740	0
517	20240905	104200	18571700	9740	9740	9740	9740	0
518	20240905	104100	18571700	9740	9740	9740	9740	0
519	20240905	104000	18571700	9740	9740	9740	9740	197
520	20240905	103900	16652920	9730	9730	9730	9730	0
521	20240905	103800	16652920	9730	9730	9730	9730	0
522	20240905	103700	16652920	9730	9730	9730	9730	1
523	20240905	103600	16643190	9740	9740	9740	9740	2
524	20240905	103500	16623710	9740	9740	9740	9740	0
525	20240905	103400	16623710	9740	9740	9740	9740	0
526	20240905	103300	16623710	9740	9740	9740	9740	0
527	20240905	103200	16623710	9740	9740	9740	9740	1
528	20240905	103100	16613970	9740	9740	9740	9740	0
529	20240905	103000	16613970	9740	9740	9740	9740	0
530	20240905	102900	16613970	9740	9740	9740	9740	0
531	20240905	102800	16613970	9740	9740	9740	9740	0
532	20240905	102700	16613970	9740	9760	9760	9740	122
533	20240905	102600	15425020	9750	9750	9750	9750	0
534	20240905	102500	15425020	9750	9750	9750	9750	0
535	20240905	102400	15425020	9750	9750	9750	9750	0
536	20240905	102300	15425020	9750	9750	9750	9750	0
537	20240905	102200	15425020	9750	9750	9750	9750	0
538	20240905	102100	15425020	9750	9750	9750	9750	0
539	20240905	102000	15425020	9750	9750	9750	9750	0
540	20240905	101900	15425020	9750	9750	9750	9750	0
541	20240905	101800	15425020	9750	9750	9750	9750	1
542	20240905	101700	15415270	9750	9750	9750	9750	0
543	20240905	101600	15415270	9750	9750	9750	9750	0
544	20240905	101500	15415270	9750	9750	9750	9750	0
545	20240905	101400	15415270	9750	9750	9750	9750	0
546	20240905	101300	15415270	9750	9750	9750	9750	0
547	20240905	101200	15415270	9750	9750	9750	9750	0
548	20240905	101100	15415270	9750	9750	9750	9750	14
549	20240905	101000	15278770	9750	9750	9750	9750	0
550	20240905	100900	15278770	9750	9750	9750	9750	0
551	20240905	100800	15278770	9750	9750	9750	9750	50
552	20240905	100700	14791270	9750	9750	9750	9750	0
553	20240905	100600	14791270	9750	9750	9750	9750	0
554	20240905	100500	14791270	9750	9750	9750	9750	0
555	20240905	100400	14791270	9750	9750	9750	9750	0
556	20240905	100300	14791270	9750	9770	9770	9750	500
557	20240905	100200	9915690	9780	9780	9780	9780	1
558	20240905	100100	9905910	9780	9780	9780	9780	0
559	20240905	100000	9905910	9780	9780	9780	9780	0
560	20240905	095900	9905910	9780	9780	9780	9780	1
561	20240905	095800	9896130	9780	9780	9780	9780	0
562	20240905	095700	9896130	9780	9780	9780	9780	1
563	20240905	095600	9886350	9770	9770	9770	9770	0
564	20240905	095500	9886350	9770	9770	9770	9770	0
565	20240905	095400	9886350	9770	9770	9770	9770	0
566	20240905	095300	9886350	9770	9770	9770	9770	0
567	20240905	095200	9886350	9770	9770	9770	9770	0
568	20240905	095100	9886350	9770	9770	9770	9770	0
569	20240905	095000	9886350	9770	9770	9770	9770	0
570	20240905	094900	9886350	9770	9770	9770	9770	0
571	20240905	094800	9886350	9770	9770	9770	9770	0
572	20240905	094700	9886350	9770	9770	9770	9770	206
573	20240905	094600	7873730	9770	9770	9770	9770	0
574	20240905	094500	7873730	9770	9770	9770	9770	0
575	20240905	094400	7873730	9770	9770	9770	9770	0
576	20240905	094300	7873730	9770	9770	9770	9770	0
577	20240905	094200	7873730	9770	9770	9770	9770	0
578	20240905	094100	7873730	9770	9770	9770	9770	0
579	20240905	094000	7873730	9770	9770	9770	9770	10
580	20240905	093900	7776030	9780	9780	9780	9780	1
581	20240905	093800	7766250	9740	9750	9750	9740	500
582	20240905	093700	2894790	9780	9780	9780	9780	19
583	20240905	093600	2708970	9780	9780	9780	9780	0
584	20240905	093500	2708970	9780	9780	9780	9780	99
585	20240905	093400	1740750	9780	9780	9780	9780	0
586	20240905	093300	1740750	9780	9780	9780	9780	0
587	20240905	093200	1740750	9780	9780	9780	9780	1
588	20240905	093100	1730970	9780	9780	9780	9780	0
589	20240905	093000	1730970	9780	9780	9780	9780	0
590	20240905	092900	1730970	9780	9780	9780	9780	0
591	20240905	092800	1730970	9780	9780	9780	9780	0
592	20240905	092700	1730970	9780	9780	9780	9780	0
593	20240905	092600	1730970	9780	9780	9780	9780	0
594	20240905	092500	1730970	9780	9780	9780	9780	0
595	20240905	092400	1730970	9780	9780	9780	9780	0
596	20240905	092300	1730970	9780	9780	9780	9780	0
597	20240905	092200	1730970	9780	9780	9780	9780	0
598	20240905	092100	1730970	9780	9780	9780	9780	0
599	20240905	092000	1730970	9780	9780	9780	9780	4
600	20240905	091900	1691850	9790	9790	9790	9790	0
601	20240905	091800	1691850	9790	9790	9790	9790	0
602	20240905	091700	1691850	9790	9790	9790	9790	0
603	20240905	091600	1691850	9790	9790	9790	9790	0
604	20240905	091500	1691850	9790	9790	9790	9790	0
605	20240905	091400	1691850	9790	9790	9790	9790	0
606	20240905	091300	1691850	9790	9790	9790	9790	2
607	20240905	091200	1672270	9790	9790	9790	9790	2
608	20240905	091100	1652690	9790	9790	9790	9790	0
609	20240905	091000	1652690	9790	9790	9790	9790	0
610	20240905	090900	1652690	9790	9790	9790	9790	0
611	20240905	090800	1652690	9790	9790	9790	9790	4
612	20240905	090700	1613530	9790	9790	9790	9790	102
613	20240905	090600	614950	9780	9780	9780	9780	15
614	20240905	090500	468250	9780	9780	9780	9780	1
615	20240905	090400	458470	9780	9780	9780	9780	1
616	20240905	090300	448690	9780	9780	9780	9780	2
617	20240905	090200	429130	9730	9770	9770	9730	25
618	20240905	090100	185690	9780	9780	9780	9780	0
619	20240905	090000	185690	9780	9790	9790	9730	19