KissMeData/036480/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191700	68843110	9620	9620	9620	9620	723
3	20240909	191600	68843110	9620	9620	9620	9620	0
4	20240909	191500	68843110	9620	9620	9620	9620	0
5	20240909	191400	68843110	9620	9620	9620	9620	0
6	20240909	191300	68843110	9620	9620	9620	9620	0
7	20240909	191200	68843110	9620	9620	9620	9620	0
8	20240909	191100	68843110	9620	9620	9620	9620	0
9	20240909	191000	68843110	9620	9620	9620	9620	0
10	20240909	190900	68843110	9620	9620	9620	9620	0
11	20240909	190800	68843110	9620	9620	9620	9620	0
12	20240909	190700	68843110	9620	9620	9620	9620	0
13	20240909	190600	68843110	9620	9620	9620	9620	0
14	20240909	190500	68843110	9620	9620	9620	9620	0
15	20240909	190400	68843110	9620	9620	9620	9620	0
16	20240909	190300	68843110	9620	9620	9620	9620	0
17	20240909	190200	68843110	9620	9620	9620	9620	0
18	20240909	190100	68843110	9620	9620	9620	9620	0
19	20240909	190000	68843110	9620	9620	9620	9620	0
20	20240909	185900	68843110	9620	9620	9620	9620	0
21	20240909	185800	68843110	9620	9620	9620	9620	0
22	20240909	185700	68843110	9620	9620	9620	9620	0
23	20240909	185600	68843110	9620	9620	9620	9620	0
24	20240909	185500	68843110	9620	9620	9620	9620	0
25	20240909	185400	68843110	9620	9620	9620	9620	0
26	20240909	185300	68843110	9620	9620	9620	9620	0
27	20240909	185200	68843110	9620	9620	9620	9620	0
28	20240909	185100	68843110	9620	9620	9620	9620	0
29	20240909	185000	68843110	9620	9620	9620	9620	0
30	20240909	184900	68843110	9620	9620	9620	9620	0
31	20240909	184800	68843110	9620	9620	9620	9620	0
32	20240909	184700	68843110	9620	9620	9620	9620	723
33	20240909	184600	68843110	9620	9620	9620	9620	0
34	20240909	184500	68843110	9620	9620	9620	9620	0
35	20240909	184400	68843110	9620	9620	9620	9620	0
36	20240909	184300	68843110	9620	9620	9620	9620	0
37	20240909	184200	68843110	9620	9620	9620	9620	0
38	20240909	184100	68843110	9620	9620	9620	9620	0
39	20240909	184000	68843110	9620	9620	9620	9620	0
40	20240909	183900	68843110	9620	9620	9620	9620	0
41	20240909	183800	68843110	9620	9620	9620	9620	0
42	20240909	183700	68843110	9620	9620	9620	9620	0
43	20240909	183600	68843110	9620	9620	9620	9620	0
44	20240909	183500	68843110	9620	9620	9620	9620	0
45	20240909	183400	68843110	9620	9620	9620	9620	0
46	20240909	183300	68843110	9620	9620	9620	9620	0
47	20240909	183200	68843110	9620	9620	9620	9620	0
48	20240909	183100	68843110	9620	9620	9620	9620	0
49	20240909	183000	68843110	9620	9620	9620	9620	0
50	20240909	182900	68843110	9620	9620	9620	9620	0
51	20240909	182800	68843110	9620	9620	9620	9620	0
52	20240909	182700	68843110	9620	9620	9620	9620	0
53	20240909	182600	68843110	9620	9620	9620	9620	0
54	20240909	182500	68843110	9620	9620	9620	9620	0
55	20240909	182400	68843110	9620	9620	9620	9620	0
56	20240909	182300	68843110	9620	9620	9620	9620	0
57	20240909	182200	68843110	9620	9620	9620	9620	0
58	20240909	182100	68843110	9620	9620	9620	9620	0
59	20240909	182000	68843110	9620	9620	9620	9620	0
60	20240909	181900	68843110	9620	9620	9620	9620	0
61	20240909	181800	68843110	9620	9620	9620	9620	0
62	20240909	181700	68843110	9620	9620	9620	9620	723
63	20240909	181600	68843110	9620	9620	9620	9620	0
64	20240909	181500	68843110	9620	9620	9620	9620	0
65	20240909	181400	68843110	9620	9620	9620	9620	0
66	20240909	181300	68843110	9620	9620	9620	9620	0
67	20240909	181200	68843110	9620	9620	9620	9620	0
68	20240909	181100	68843110	9620	9620	9620	9620	0
69	20240909	181000	68843110	9620	9620	9620	9620	0
70	20240909	180900	68843110	9620	9620	9620	9620	0
71	20240909	180800	68843110	9620	9620	9620	9620	0
72	20240909	180700	68843110	9620	9620	9620	9620	0
73	20240909	180600	68843110	9620	9620	9620	9620	0
74	20240909	180500	68843110	9620	9620	9620	9620	0
75	20240909	180400	68843110	9620	9620	9620	9620	0
76	20240909	180300	68843110	9620	9620	9620	9620	0
77	20240909	180200	68843110	9620	9620	9620	9620	0
78	20240909	180100	68843110	9620	9620	9620	9620	0
79	20240909	180000	68843110	9620	9620	9620	9620	0
80	20240909	175900	68843110	9620	9620	9620	9620	0
81	20240909	175800	68843110	9620	9620	9620	9620	0
82	20240909	175700	68843110	9620	9620	9620	9620	0
83	20240909	175600	68843110	9620	9620	9620	9620	0
84	20240909	175500	68843110	9620	9620	9620	9620	0
85	20240909	175400	68843110	9620	9620	9620	9620	0
86	20240909	175300	68843110	9620	9620	9620	9620	0
87	20240909	175200	68843110	9620	9620	9620	9620	0
88	20240909	175100	68843110	9620	9620	9620	9620	0
89	20240909	175000	68843110	9620	9620	9620	9620	0
90	20240909	174900	68843110	9620	9620	9620	9620	0
91	20240909	174800	68843110	9620	9620	9620	9620	0
92	20240909	174700	68843110	9620	9620	9620	9620	723
93	20240909	174600	68843110	9620	9620	9620	9620	0
94	20240909	174500	68843110	9620	9620	9620	9620	0
95	20240909	174400	68843110	9620	9620	9620	9620	0
96	20240909	174300	68843110	9620	9620	9620	9620	0
97	20240909	174200	68843110	9620	9620	9620	9620	0
98	20240909	174100	68843110	9620	9620	9620	9620	0
99	20240909	174000	68843110	9620	9620	9620	9620	0
100	20240909	173900	68843110	9620	9620	9620	9620	0
101	20240909	173800	68843110	9620	9620	9620	9620	0
102	20240909	173700	68843110	9620	9620	9620	9620	0
103	20240909	173600	68843110	9620	9620	9620	9620	0
104	20240909	173500	68843110	9620	9620	9620	9620	0
105	20240909	173400	68843110	9620	9620	9620	9620	0
106	20240909	173300	68843110	9620	9620	9620	9620	0
107	20240909	173200	68843110	9620	9620	9620	9620	0
108	20240909	173100	68843110	9620	9620	9620	9620	0
109	20240909	173000	68843110	9620	9620	9620	9620	0
110	20240909	172900	68843110	9620	9620	9620	9620	0
111	20240909	172800	68843110	9620	9620	9620	9620	0
112	20240909	172700	68843110	9620	9620	9620	9620	0
113	20240909	172600	68843110	9620	9620	9620	9620	0
114	20240909	172500	68843110	9620	9620	9620	9620	0
115	20240909	172400	68843110	9620	9620	9620	9620	0
116	20240909	172300	68843110	9620	9620	9620	9620	0
117	20240909	172200	68843110	9620	9620	9620	9620	0
118	20240909	172100	68843110	9620	9620	9620	9620	0
119	20240909	172000	68843110	9620	9620	9620	9620	0
120	20240909	171900	68843110	9620	9620	9620	9620	0
121	20240909	171800	68843110	9620	9620	9620	9620	0
122	20240909	171700	68843110	9620	9620	9620	9620	723
123	20240909	171600	68843110	9620	9620	9620	9620	0
124	20240909	171500	68843110	9620	9620	9620	9620	0
125	20240909	171400	68843110	9620	9620	9620	9620	0
126	20240909	171300	68843110	9620	9620	9620	9620	0
127	20240909	171200	68843110	9620	9620	9620	9620	0
128	20240909	171100	68843110	9620	9620	9620	9620	0
129	20240909	171000	68843110	9620	9620	9620	9620	0
130	20240909	170900	68843110	9620	9620	9620	9620	0
131	20240909	170800	68843110	9620	9620	9620	9620	0
132	20240909	170700	68843110	9620	9620	9620	9620	0
133	20240909	170600	68843110	9620	9620	9620	9620	0
134	20240909	170500	68843110	9620	9620	9620	9620	0
135	20240909	170400	68843110	9620	9620	9620	9620	0
136	20240909	170300	68843110	9620	9620	9620	9620	0
137	20240909	170200	68843110	9620	9620	9620	9620	0
138	20240909	170100	68843110	9620	9620	9620	9620	0
139	20240909	170000	68843110	9620	9620	9620	9620	0
140	20240909	165900	68843110	9620	9620	9620	9620	0
141	20240909	165800	68843110	9620	9620	9620	9620	0
142	20240909	165700	68843110	9620	9620	9620	9620	0
143	20240909	165600	68843110	9620	9620	9620	9620	0
144	20240909	165500	68843110	9620	9620	9620	9620	0
145	20240909	165400	68843110	9620	9620	9620	9620	0
146	20240909	165300	68843110	9620	9620	9620	9620	0
147	20240909	165200	68843110	9620	9620	9620	9620	0
148	20240909	165100	68843110	9620	9620	9620	9620	0
149	20240909	165000	68843110	9620	9620	9620	9620	0
150	20240909	164900	68843110	9620	9620	9620	9620	0
151	20240909	164800	68843110	9620	9620	9620	9620	0
152	20240909	164700	68843110	9620	9620	9620	9620	723
153	20240909	164600	68843110	9620	9620	9620	9620	0
154	20240909	164500	68843110	9620	9620	9620	9620	0
155	20240909	164400	68843110	9620	9620	9620	9620	0
156	20240909	164300	68843110	9620	9620	9620	9620	0
157	20240909	164200	68843110	9620	9620	9620	9620	0
158	20240909	164100	68843110	9620	9620	9620	9620	0
159	20240909	164000	68843110	9620	9620	9620	9620	0
160	20240909	163900	68843110	9620	9620	9620	9620	0
161	20240909	163800	68843110	9620	9620	9620	9620	0
162	20240909	163700	68843110	9620	9620	9620	9620	0
163	20240909	163600	68843110	9620	9620	9620	9620	0
164	20240909	163500	68843110	9620	9620	9620	9620	0
165	20240909	163400	68843110	9620	9620	9620	9620	0
166	20240909	163300	68843110	9620	9620	9620	9620	0
167	20240909	163200	68843110	9620	9620	9620	9620	0
168	20240909	163100	68843110	9620	9620	9620	9620	0
169	20240909	163000	68843110	9620	9620	9620	9620	0
170	20240909	162900	68843110	9620	9620	9620	9620	0
171	20240909	162800	68843110	9620	9620	9620	9620	0
172	20240909	162700	68843110	9620	9620	9620	9620	0
173	20240909	162600	68843110	9620	9620	9620	9620	0
174	20240909	162500	68843110	9620	9620	9620	9620	0
175	20240909	162400	68843110	9620	9620	9620	9620	0
176	20240909	162300	68843110	9620	9620	9620	9620	0
177	20240909	162200	68843110	9620	9620	9620	9620	0
178	20240909	162100	68843110	9620	9620	9620	9620	0
179	20240909	162000	68843110	9620	9620	9620	9620	0
180	20240909	161900	68843110	9620	9620	9620	9620	0
181	20240909	161800	68843110	9620	9620	9620	9620	0
182	20240909	161700	68843110	9620	9620	9620	9620	723
183	20240909	161600	68843110	9620	9620	9620	9620	0
184	20240909	161500	68843110	9620	9620	9620	9620	0
185	20240909	161400	68843110	9620	9620	9620	9620	0
186	20240909	161300	68843110	9620	9620	9620	9620	0
187	20240909	161200	68843110	9620	9620	9620	9620	0
188	20240909	161100	68843110	9620	9620	9620	9620	0
189	20240909	161000	68843110	9620	9620	9620	9620	0
190	20240909	160900	68843110	9620	9620	9620	9620	0
191	20240909	160800	68843110	9620	9620	9620	9620	0
192	20240909	160700	68843110	9620	9620	9620	9620	0
193	20240909	160600	68843110	9620	9620	9620	9620	0
194	20240909	160500	68843110	9620	9620	9620	9620	0
195	20240909	160400	68843110	9620	9620	9620	9620	0
196	20240909	160300	68843110	9620	9620	9620	9620	0
197	20240909	160200	68843110	9620	9620	9620	9620	0
198	20240909	160100	68843110	9620	9620	9620	9620	0
199	20240909	160000	68843110	9620	9620	9620	9620	0
200	20240909	155900	68843110	9620	9620	9620	9620	0
201	20240909	155800	68843110	9620	9620	9620	9620	0
202	20240909	155700	68843110	9620	9620	9620	9620	0
203	20240909	155600	68843110	9620	9620	9620	9620	0
204	20240909	155500	68843110	9620	9620	9620	9620	0
205	20240909	155400	68843110	9620	9620	9620	9620	0
206	20240909	155300	68843110	9620	9620	9620	9620	0
207	20240909	155200	68843110	9620	9620	9620	9620	0
208	20240909	155100	68843110	9620	9620	9620	9620	0
209	20240909	155000	68843110	9620	9620	9620	9620	0
210	20240909	154900	68843110	9620	9620	9620	9620	0
211	20240909	154800	68843110	9620	9620	9620	9620	0
212	20240909	154700	68843110	9620	9620	9620	9620	723
213	20240909	154600	68843110	9620	9620	9620	9620	0
214	20240909	154500	68843110	9620	9620	9620	9620	0
215	20240909	154400	68843110	9620	9620	9620	9620	0
216	20240909	154300	68843110	9620	9620	9620	9620	0
217	20240909	154200	68843110	9620	9620	9620	9620	0
218	20240909	154100	68843110	9620	9620	9620	9620	0
219	20240909	154000	68843110	9620	9620	9620	9620	0
220	20240909	153900	68843110	9620	9620	9620	9620	0
221	20240909	153800	68843110	9620	9620	9620	9620	0
222	20240909	153700	68843110	9620	9620	9620	9620	0
223	20240909	153600	68843110	9620	9620	9620	9620	0
224	20240909	153500	68843110	9620	9620	9620	9620	0
225	20240909	153400	68843110	9620	9620	9620	9620	0
226	20240909	153300	68843110	9620	9620	9620	9620	0
227	20240909	153200	68843110	9620	9620	9620	9620	0
228	20240909	153100	68843110	9620	9620	9620	9620	0
229	20240909	153000	68843110	9620	9620	9620	9620	723
230	20240909	152900	61887850	9590	9590	9590	9590	0
231	20240909	152800	61887850	9590	9590	9590	9590	0
232	20240909	152700	61887850	9590	9590	9590	9590	0
233	20240909	152600	61887850	9590	9590	9590	9590	0
234	20240909	152500	61887850	9590	9590	9590	9590	0
235	20240909	152400	61887850	9590	9590	9590	9590	0
236	20240909	152300	61887850	9590	9590	9590	9590	0
237	20240909	152200	61887850	9590	9590	9590	9590	0
238	20240909	152100	61887850	9590	9590	9590	9590	0
239	20240909	152000	61887850	9590	9590	9590	9590	0
240	20240909	151900	61887850	9590	9590	9590	9590	0
241	20240909	151800	61887850	9590	9590	9590	9590	0
242	20240909	151700	61887850	9590	9590	9590	9590	0
243	20240909	151600	61887850	9590	9590	9590	9590	0
244	20240909	151500	61887850	9590	9590	9590	9590	1
245	20240909	151400	61878260	9550	9550	9550	9550	0
246	20240909	151300	61878260	9550	9550	9550	9550	0
247	20240909	151200	61878260	9550	9550	9550	9550	0
248	20240909	151100	61878260	9550	9550	9550	9550	0
249	20240909	151000	61878260	9550	9550	9550	9550	560
250	20240909	150900	56530260	9550	9550	9550	9550	43
251	20240909	150800	56119610	9560	9560	9560	9560	0
252	20240909	150700	56119610	9560	9560	9560	9560	0
253	20240909	150600	56119610	9560	9590	9590	9560	30
254	20240909	150500	55832240	9590	9590	9590	9590	0
255	20240909	150400	55832240	9590	9590	9590	9590	0
256	20240909	150300	55832240	9590	9590	9590	9590	0
257	20240909	150200	55832240	9590	9590	9590	9590	0
258	20240909	150100	55832240	9590	9590	9590	9590	31
259	20240909	150000	55534950	9590	9590	9590	9590	1
260	20240909	145900	55525360	9600	9600	9600	9600	0
261	20240909	145800	55525360	9600	9600	9600	9600	0
262	20240909	145700	55525360	9600	9600	9600	9600	0
263	20240909	145600	55525360	9600	9600	9600	9600	1
264	20240909	145500	55515760	9550	9550	9550	9550	0
265	20240909	145400	55515760	9550	9550	9550	9550	0
266	20240909	145300	55515760	9550	9550	9550	9550	0
267	20240909	145200	55515760	9550	9550	9550	9550	0
268	20240909	145100	55515760	9550	9550	9550	9550	0
269	20240909	145000	55515760	9550	9550	9550	9550	0
270	20240909	144900	55515760	9550	9550	9550	9550	0
271	20240909	144800	55515760	9550	9550	9550	9550	0
272	20240909	144700	55515760	9550	9550	9550	9550	0
273	20240909	144600	55515760	9550	9550	9550	9550	110
274	20240909	144500	54465260	9550	9550	9550	9550	23
275	20240909	144400	54245610	9600	9600	9600	9600	0
276	20240909	144300	54245610	9600	9600	9600	9600	0
277	20240909	144200	54245610	9600	9600	9600	9600	0
278	20240909	144100	54245610	9600	9600	9600	9600	0
279	20240909	144000	54245610	9600	9600	9600	9600	10
280	20240909	143900	54149610	9600	9600	9600	9600	0
281	20240909	143800	54149610	9600	9600	9600	9600	0
282	20240909	143700	54149610	9600	9600	9600	9600	0
283	20240909	143600	54149610	9600	9600	9600	9600	0
284	20240909	143500	54149610	9600	9600	9600	9600	0
285	20240909	143400	54149610	9600	9600	9600	9600	0
286	20240909	143300	54149610	9600	9600	9600	9600	0
287	20240909	143200	54149610	9600	9600	9600	9600	0
288	20240909	143100	54149610	9600	9600	9600	9600	0
289	20240909	143000	54149610	9600	9600	9600	9600	5
290	20240909	142900	54101610	9550	9550	9550	9550	0
291	20240909	142800	54101610	9550	9550	9550	9550	0
292	20240909	142700	54101610	9550	9550	9550	9550	0
293	20240909	142600	54101610	9550	9550	9550	9550	0
294	20240909	142500	54101610	9550	9550	9550	9550	5
295	20240909	142400	54053860	9600	9600	9600	9600	0
296	20240909	142300	54053860	9600	9600	9600	9600	0
297	20240909	142200	54053860	9600	9600	9600	9600	0
298	20240909	142100	54053860	9600	9600	9600	9600	0
299	20240909	142000	54053860	9600	9600	9600	9600	0
300	20240909	141900	54053860	9600	9600	9600	9600	0
301	20240909	141800	54053860	9600	9600	9600	9600	4
302	20240909	141700	54015460	9600	9600	9600	9600	0
303	20240909	141600	54015460	9600	9600	9600	9600	0
304	20240909	141500	54015460	9600	9600	9600	9600	1
305	20240909	141400	54005860	9590	9590	9590	9590	0
306	20240909	141300	54005860	9590	9590	9590	9590	0
307	20240909	141200	54005860	9590	9590	9590	9590	2
308	20240909	141100	53986680	9590	9590	9590	9590	0
309	20240909	141000	53986680	9590	9590	9590	9590	0
310	20240909	140900	53986680	9590	9590	9590	9590	0
311	20240909	140800	53986680	9590	9590	9590	9590	0
312	20240909	140700	53986680	9590	9590	9590	9590	0
313	20240909	140600	53986680	9590	9590	9590	9590	13
314	20240909	140500	53862010	9540	9540	9540	9540	0
315	20240909	140400	53862010	9540	9540	9540	9540	0
316	20240909	140300	53862010	9540	9540	9540	9540	0
317	20240909	140200	53862010	9540	9540	9540	9540	0
318	20240909	140100	53862010	9540	9540	9540	9540	0
319	20240909	140000	53862010	9540	9540	9540	9540	0
320	20240909	135900	53862010	9540	9560	9560	9540	439
321	20240909	135800	49671490	9620	9620	9620	9620	0
322	20240909	135700	49671490	9620	9610	9620	9610	600
323	20240909	135600	43902640	9610	9610	9610	9610	0
324	20240909	135500	43902640	9610	9610	9610	9610	0
325	20240909	135400	43902640	9610	9610	9610	9610	0
326	20240909	135300	43902640	9610	9610	9610	9610	2
327	20240909	135200	43883420	9560	9560	9560	9560	0
328	20240909	135100	43883420	9560	9560	9560	9560	5
329	20240909	135000	43835620	9610	9610	9610	9610	0
330	20240909	134900	43835620	9610	9610	9610	9610	21
331	20240909	134800	43633810	9600	9600	9600	9600	0
332	20240909	134700	43633810	9600	9600	9600	9600	0
333	20240909	134600	43633810	9600	9600	9600	9600	0
334	20240909	134500	43633810	9600	9600	9600	9600	0
335	20240909	134400	43633810	9600	9600	9600	9600	2
336	20240909	134300	43614610	9610	9610	9610	9610	0
337	20240909	134200	43614610	9610	9610	9610	9610	0
338	20240909	134100	43614610	9610	9610	9610	9610	0
339	20240909	134000	43614610	9610	9610	9610	9610	0
340	20240909	133900	43614610	9610	9610	9610	9610	0
341	20240909	133800	43614610	9610	9610	9610	9610	0
342	20240909	133700	43614610	9610	9610	9610	9610	0
343	20240909	133600	43614610	9610	9610	9610	9610	0
344	20240909	133500	43614610	9610	9610	9610	9610	0
345	20240909	133400	43614610	9610	9610	9610	9610	0
346	20240909	133300	43614610	9610	9610	9610	9610	0
347	20240909	133200	43614610	9610	9610	9610	9610	0
348	20240909	133100	43614610	9610	9610	9610	9610	0
349	20240909	133000	43614610	9610	9610	9610	9610	0
350	20240909	132900	43614610	9610	9610	9610	9610	0
351	20240909	132800	43614610	9610	9610	9610	9610	0
352	20240909	132700	43614610	9610	9610	9610	9610	2
353	20240909	132600	43595390	9560	9560	9560	9560	0
354	20240909	132500	43595390	9560	9560	9560	9560	110
355	20240909	132400	42543790	9560	9560	9560	9560	0
356	20240909	132300	42543790	9560	9560	9560	9560	0
357	20240909	132200	42543790	9560	9560	9560	9560	1
358	20240909	132100	42534230	9610	9610	9610	9610	0
359	20240909	132000	42534230	9610	9610	9610	9610	0
360	20240909	131900	42534230	9610	9610	9610	9610	0
361	20240909	131800	42534230	9610	9610	9610	9610	0
362	20240909	131700	42534230	9610	9610	9610	9610	0
363	20240909	131600	42534230	9610	9610	9610	9610	0
364	20240909	131500	42534230	9610	9610	9610	9610	10
365	20240909	131400	42438130	9610	9610	9610	9610	0
366	20240909	131300	42438130	9610	9610	9610	9610	0
367	20240909	131200	42438130	9610	9610	9610	9610	0
368	20240909	131100	42438130	9610	9610	9610	9610	0
369	20240909	131000	42438130	9610	9610	9610	9610	5
370	20240909	130900	42390080	9620	9620	9620	9620	0
371	20240909	130800	42390080	9620	9620	9620	9620	0
372	20240909	130700	42390080	9620	9620	9620	9620	0
373	20240909	130600	42390080	9620	9620	9620	9620	0
374	20240909	130500	42390080	9620	9620	9620	9620	0
375	20240909	130400	42390080	9620	9620	9620	9620	0
376	20240909	130300	42390080	9620	9620	9620	9620	0
377	20240909	130200	42390080	9620	9620	9620	9620	0
378	20240909	130100	42390080	9620	9620	9620	9620	0
379	20240909	130000	42390080	9620	9620	9620	9620	0
380	20240909	125900	42390080	9620	9620	9620	9620	0
381	20240909	125800	42390080	9620	9620	9620	9620	0
382	20240909	125700	42390080	9620	9620	9620	9620	0
383	20240909	125600	42390080	9620	9620	9620	9620	0
384	20240909	125500	42390080	9620	9620	9620	9620	0
385	20240909	125400	42390080	9620	9620	9620	9620	2
386	20240909	125300	42370840	9620	9620	9620	9620	0
387	20240909	125200	42370840	9620	9620	9620	9620	0
388	20240909	125100	42370840	9620	9620	9620	9620	0
389	20240909	125000	42370840	9620	9620	9620	9620	0
390	20240909	124900	42370840	9620	9620	9620	9620	0
391	20240909	124800	42370840	9620	9610	9620	9610	6
392	20240909	124700	42313160	9610	9610	9610	9610	2
393	20240909	124600	42293940	9580	9580	9580	9580	0
394	20240909	124500	42293940	9580	9580	9580	9580	55
395	20240909	124400	41767040	9580	9580	9580	9580	0
396	20240909	124300	41767040	9580	9580	9580	9580	1
397	20240909	124200	41757460	9570	9570	9570	9570	88
398	20240909	124100	40915300	9570	9570	9570	9570	0
399	20240909	124000	40915300	9570	9570	9570	9570	0
400	20240909	123900	40915300	9570	9570	9570	9570	0
401	20240909	123800	40915300	9570	9570	9570	9570	0
402	20240909	123700	40915300	9570	9570	9570	9570	0
403	20240909	123600	40915300	9570	9570	9570	9570	1
404	20240909	123500	40905730	9570	9570	9570	9570	0
405	20240909	123400	40905730	9570	9570	9570	9570	0
406	20240909	123300	40905730	9570	9570	9570	9570	0
407	20240909	123200	40905730	9570	9570	9570	9570	0
408	20240909	123100	40905730	9570	9570	9570	9570	0
409	20240909	123000	40905730	9570	9570	9570	9570	0
410	20240909	122900	40905730	9570	9570	9570	9570	0
411	20240909	122800	40905730	9570	9570	9570	9570	0
412	20240909	122700	40905730	9570	9570	9570	9570	0
413	20240909	122600	40905730	9570	9570	9570	9570	0
414	20240909	122500	40905730	9570	9570	9570	9570	0
415	20240909	122400	40905730	9570	9570	9570	9570	0
416	20240909	122300	40905730	9570	9570	9570	9570	0
417	20240909	122200	40905730	9570	9560	9570	9560	21
418	20240909	122100	40704840	9560	9560	9560	9560	0
419	20240909	122000	40704840	9560	9560	9560	9560	0
420	20240909	121900	40704840	9560	9560	9560	9560	0
421	20240909	121800	40704840	9560	9560	9560	9560	5
422	20240909	121700	40657040	9560	9560	9560	9560	0
423	20240909	121600	40657040	9560	9560	9560	9560	0
424	20240909	121500	40657040	9560	9560	9560	9560	0
425	20240909	121400	40657040	9560	9560	9560	9560	0
426	20240909	121300	40657040	9560	9560	9560	9560	0
427	20240909	121200	40657040	9560	9560	9560	9560	5
428	20240909	121100	40609240	9550	9560	9560	9550	9
429	20240909	121000	40523220	9560	9560	9560	9560	7
430	20240909	120900	40456300	9550	9550	9550	9550	0
431	20240909	120800	40456300	9550	9550	9550	9550	2
432	20240909	120700	40437200	9550	9550	9550	9550	0
433	20240909	120600	40437200	9550	9550	9550	9550	1
434	20240909	120500	40427650	9550	9550	9550	9550	0
435	20240909	120400	40427650	9550	9550	9550	9550	0
436	20240909	120300	40427650	9550	9560	9560	9550	13
437	20240909	120200	40303380	9560	9560	9560	9560	4
438	20240909	120100	40265140	9560	9560	9560	9560	0
439	20240909	120000	40265140	9560	9560	9560	9560	0
440	20240909	115900	40265140	9560	9560	9560	9560	0
441	20240909	115800	40265140	9560	9560	9560	9560	0
442	20240909	115700	40265140	9560	9560	9560	9560	0
443	20240909	115600	40265140	9560	9560	9560	9560	0
444	20240909	115500	40265140	9560	9560	9560	9560	0
445	20240909	115400	40265140	9560	9560	9560	9560	0
446	20240909	115300	40265140	9560	9560	9560	9560	2
447	20240909	115200	40246020	9560	9560	9560	9560	0
448	20240909	115100	40246020	9560	9560	9560	9560	0
449	20240909	115000	40246020	9560	9560	9560	9560	0
450	20240909	114900	40246020	9560	9560	9560	9560	0
451	20240909	114800	40246020	9560	9560	9560	9560	0
452	20240909	114700	40246020	9560	9560	9560	9560	0
453	20240909	114600	40246020	9560	9560	9560	9560	0
454	20240909	114500	40246020	9560	9560	9560	9560	0
455	20240909	114400	40246020	9560	9560	9560	9560	0
456	20240909	114300	40246020	9560	9560	9560	9560	0
457	20240909	114200	40246020	9560	9560	9560	9560	0
458	20240909	114100	40246020	9560	9560	9560	9560	0
459	20240909	114000	40246020	9560	9560	9560	9560	0
460	20240909	113900	40246020	9560	9560	9560	9560	0
461	20240909	113800	40246020	9560	9560	9560	9560	0
462	20240909	113700	40246020	9560	9560	9560	9560	2
463	20240909	113600	40226900	9530	9530	9530	9530	0
464	20240909	113500	40226900	9530	9530	9530	9530	0
465	20240909	113400	40226900	9530	9530	9530	9530	0
466	20240909	113300	40226900	9530	9530	9530	9530	0
467	20240909	113200	40226900	9530	9530	9530	9530	0
468	20240909	113100	40226900	9530	9530	9530	9530	102
469	20240909	113000	39254840	9550	9550	9550	9550	0
470	20240909	112900	39254840	9550	9550	9550	9550	0
471	20240909	112800	39254840	9550	9550	9550	9550	110
472	20240909	112700	38204340	9550	9550	9550	9550	0
473	20240909	112600	38204340	9550	9550	9550	9550	0
474	20240909	112500	38204340	9550	9550	9550	9550	2
475	20240909	112400	38185240	9520	9520	9520	9520	0
476	20240909	112300	38185240	9520	9520	9520	9520	0
477	20240909	112200	38185240	9520	9520	9520	9520	0
478	20240909	112100	38185240	9520	9520	9520	9520	0
479	20240909	112000	38185240	9520	9520	9520	9520	0
480	20240909	111900	38185240	9520	9520	9520	9520	0
481	20240909	111800	38185240	9520	9520	9520	9520	0
482	20240909	111700	38185240	9520	9520	9520	9520	0
483	20240909	111600	38185240	9520	9520	9520	9520	0
484	20240909	111500	38185240	9520	9520	9520	9520	0
485	20240909	111400	38185240	9520	9520	9520	9520	0
486	20240909	111300	38185240	9520	9520	9520	9520	0
487	20240909	111200	38185240	9520	9520	9520	9520	0
488	20240909	111100	38185240	9520	9520	9520	9520	0
489	20240909	111000	38185240	9520	9520	9520	9520	0
490	20240909	110900	38185240	9520	9520	9520	9520	0
491	20240909	110800	38185240	9520	9520	9520	9520	0
492	20240909	110700	38185240	9520	9520	9520	9520	0
493	20240909	110600	38185240	9520	9520	9520	9520	0
494	20240909	110500	38185240	9520	9520	9520	9520	0
495	20240909	110400	38185240	9520	9520	9520	9520	14
496	20240909	110300	38051960	9550	9550	9550	9550	0
497	20240909	110200	38051960	9550	9550	9550	9550	0
498	20240909	110100	38051960	9550	9550	9550	9550	0
499	20240909	110000	38051960	9550	9550	9550	9550	0
500	20240909	105900	38051960	9550	9550	9550	9550	0
501	20240909	105800	38051960	9550	9550	9550	9550	1
502	20240909	105700	38042410	9520	9520	9520	9520	150
503	20240909	105600	36614410	9550	9550	9550	9550	0
504	20240909	105500	36614410	9550	9550	9550	9550	1
505	20240909	105400	36604860	9520	9550	9550	9520	106
506	20240909	105300	35595560	9520	9520	9520	9520	0
507	20240909	105200	35595560	9520	9520	9520	9520	0
508	20240909	105100	35595560	9520	9520	9520	9520	0
509	20240909	105000	35595560	9520	9520	9520	9520	0
510	20240909	104900	35595560	9520	9520	9520	9520	0
511	20240909	104800	35595560	9520	9520	9520	9520	0
512	20240909	104700	35595560	9520	9520	9520	9520	0
513	20240909	104600	35595560	9520	9520	9520	9520	0
514	20240909	104500	35595560	9520	9520	9520	9520	0
515	20240909	104400	35595560	9520	9520	9520	9520	0
516	20240909	104300	35595560	9520	9520	9520	9520	0
517	20240909	104200	35595560	9520	9520	9520	9520	0
518	20240909	104100	35595560	9520	9520	9520	9520	0
519	20240909	104000	35595560	9520	9520	9520	9520	0
520	20240909	103900	35595560	9520	9520	9520	9520	0
521	20240909	103800	35595560	9520	9520	9520	9520	0
522	20240909	103700	35595560	9520	9520	9520	9520	0
523	20240909	103600	35595560	9520	9520	9520	9520	0
524	20240909	103500	35595560	9520	9520	9520	9520	8
525	20240909	103400	35519400	9570	9570	9570	9570	0
526	20240909	103300	35519400	9570	9570	9570	9570	0
527	20240909	103200	35519400	9570	9570	9570	9570	0
528	20240909	103100	35519400	9570	9570	9570	9570	1
529	20240909	103000	35509830	9520	9520	9520	9520	13
530	20240909	102900	35386070	9570	9570	9570	9570	0
531	20240909	102800	35386070	9570	9570	9570	9570	0
532	20240909	102700	35386070	9570	9560	9570	9560	52
533	20240909	102600	34888920	9560	9550	9560	9550	15
534	20240909	102500	34745640	9570	9570	9570	9570	0
535	20240909	102400	34745640	9570	9570	9570	9570	0
536	20240909	102300	34745640	9570	9570	9570	9570	0
537	20240909	102200	34745640	9570	9570	9570	9570	0
538	20240909	102100	34745640	9570	9570	9570	9570	0
539	20240909	102000	34745640	9570	9570	9570	9570	0
540	20240909	101900	34745640	9570	9570	9570	9570	0
541	20240909	101800	34745640	9570	9570	9570	9570	0
542	20240909	101700	34745640	9570	9570	9570	9570	0
543	20240909	101600	34745640	9570	9570	9570	9570	0
544	20240909	101500	34745640	9570	9570	9570	9570	0
545	20240909	101400	34745640	9570	9570	9570	9570	0
546	20240909	101300	34745640	9570	9570	9570	9570	0
547	20240909	101200	34745640	9570	9570	9570	9570	0
548	20240909	101100	34745640	9570	9570	9570	9570	0
549	20240909	101000	34745640	9570	9570	9570	9570	0
550	20240909	100900	34745640	9570	9570	9570	9570	0
551	20240909	100800	34745640	9570	9570	9570	9570	0
552	20240909	100700	34745640	9570	9570	9570	9570	0
553	20240909	100600	34745640	9570	9570	9570	9570	0
554	20240909	100500	34745640	9570	9570	9570	9570	0
555	20240909	100400	34745640	9570	9570	9570	9570	0
556	20240909	100300	34745640	9570	9570	9570	9570	0
557	20240909	100200	34745640	9570	9570	9570	9570	0
558	20240909	100100	34745640	9570	9570	9570	9570	0
559	20240909	100000	34745640	9570	9570	9570	9570	0
560	20240909	095900	34745640	9570	9570	9570	9570	0
561	20240909	095800	34745640	9570	9570	9570	9570	0
562	20240909	095700	34745640	9570	9570	9570	9570	0
563	20240909	095600	34745640	9570	9570	9570	9570	0
564	20240909	095500	34745640	9570	9570	9570	9570	0
565	20240909	095400	34745640	9570	9570	9570	9570	0
566	20240909	095300	34745640	9570	9570	9570	9570	0
567	20240909	095200	34745640	9570	9570	9570	9570	1
568	20240909	095100	34736070	9510	9510	9510	9510	0
569	20240909	095000	34736070	9510	9510	9510	9510	0
570	20240909	094900	34736070	9510	9510	9510	9510	0
571	20240909	094800	34736070	9510	9530	9530	9510	53
572	20240909	094700	34232000	9510	9520	9520	9510	195
573	20240909	094600	32377430	9510	9540	9540	9510	184
574	20240909	094500	30626170	9560	9560	9560	9560	2
575	20240909	094400	30607050	9600	9600	9600	9600	0
576	20240909	094300	30607050	9600	9600	9600	9600	0
577	20240909	094200	30607050	9600	9620	9620	9600	8
578	20240909	094100	30530230	9620	9590	9620	9590	662
579	20240909	094000	24173560	9590	9590	9590	9590	0
580	20240909	093900	24173560	9590	9580	9590	9580	3
581	20240909	093800	24144810	9520	9560	9560	9520	146
582	20240909	093700	22751660	9570	9570	9570	9570	7
583	20240909	093600	22684670	9570	9570	9570	9570	36
584	20240909	093500	22340150	9590	9570	9590	9570	19
585	20240909	093400	22158180	9560	9560	9560	9560	0
586	20240909	093300	22158180	9560	9570	9570	9560	22
587	20240909	093200	21947660	9570	9570	9570	9570	0
588	20240909	093100	21947660	9570	9570	9570	9570	0
589	20240909	093000	21947660	9570	9570	9570	9570	0
590	20240909	092900	21947660	9570	9570	9570	9570	0
591	20240909	092800	21947660	9570	9570	9570	9570	0
592	20240909	092700	21947660	9570	9570	9570	9570	0
593	20240909	092600	21947660	9570	9570	9570	9570	0
594	20240909	092500	21947660	9570	9570	9570	9570	0
595	20240909	092400	21947660	9570	9570	9570	9570	0
596	20240909	092300	21947660	9570	9570	9570	9570	0
597	20240909	092200	21947660	9570	9570	9570	9570	5
598	20240909	092100	21899810	9560	9560	9560	9560	0
599	20240909	092000	21899810	9560	9560	9560	9560	0
600	20240909	091900	21899810	9560	9560	9560	9560	0
601	20240909	091800	21899810	9560	9560	9560	9560	0
602	20240909	091700	21899810	9560	9560	9560	9560	26
603	20240909	091600	21651250	9560	9550	9560	9550	62
604	20240909	091500	21059040	9550	9550	9550	9550	0
605	20240909	091400	21059040	9550	9550	9550	9550	25
606	20240909	091300	20820290	9550	9550	9550	9550	20
607	20240909	091200	20629290	9550	9550	9550	9550	56
608	20240909	091100	20094490	9550	9550	9550	9550	0
609	20240909	091000	20094490	9550	9550	9550	9550	2
610	20240909	090900	20075390	9500	9510	9510	9500	665
611	20240909	090800	13754860	9520	9520	9520	9520	516
612	20240909	090700	8842540	9550	9550	9550	9550	5
613	20240909	090600	8794790	9570	9570	9570	9570	3
614	20240909	090500	8766080	9570	9520	9570	9510	8
615	20240909	090400	8689930	9510	9510	9510	9510	0
616	20240909	090300	8689930	9510	9530	9590	9500	866
617	20240909	090200	449300	9520	9560	9560	9520	28
618	20240909	090100	182400	9600	9600	9600	9600	0
619	20240909	090000	182400	9600	9600	9600	9600	19