KissMeData/044450/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192500	209073380	8820	8820	8820	8820	331
3	20240911	192400	209073380	8820	8820	8820	8820	0
4	20240911	192300	209073380	8820	8820	8820	8820	0
5	20240911	192200	209073380	8820	8820	8820	8820	0
6	20240911	192100	209073380	8820	8820	8820	8820	0
7	20240911	192000	209073380	8820	8820	8820	8820	0
8	20240911	191900	209073380	8820	8820	8820	8820	0
9	20240911	191800	209073380	8820	8820	8820	8820	0
10	20240911	191700	209073380	8820	8820	8820	8820	0
11	20240911	191600	209073380	8820	8820	8820	8820	0
12	20240911	191500	209073380	8820	8820	8820	8820	0
13	20240911	191400	209073380	8820	8820	8820	8820	0
14	20240911	191300	209073380	8820	8820	8820	8820	0
15	20240911	191200	209073380	8820	8820	8820	8820	0
16	20240911	191100	209073380	8820	8820	8820	8820	0
17	20240911	191000	209073380	8820	8820	8820	8820	0
18	20240911	190900	209073380	8820	8820	8820	8820	0
19	20240911	190800	209073380	8820	8820	8820	8820	0
20	20240911	190700	209073380	8820	8820	8820	8820	0
21	20240911	190600	209073380	8820	8820	8820	8820	0
22	20240911	190500	209073380	8820	8820	8820	8820	0
23	20240911	190400	209073380	8820	8820	8820	8820	0
24	20240911	190300	209073380	8820	8820	8820	8820	0
25	20240911	190200	209073380	8820	8820	8820	8820	0
26	20240911	190100	209073380	8820	8820	8820	8820	0
27	20240911	190000	209073380	8820	8820	8820	8820	0
28	20240911	185900	209073380	8820	8820	8820	8820	0
29	20240911	185800	209073380	8820	8820	8820	8820	0
30	20240911	185700	209073380	8820	8820	8820	8820	0
31	20240911	185600	209073380	8820	8820	8820	8820	0
32	20240911	185500	209073380	8820	8820	8820	8820	331
33	20240911	185400	209073380	8820	8820	8820	8820	0
34	20240911	185300	209073380	8820	8820	8820	8820	0
35	20240911	185200	209073380	8820	8820	8820	8820	0
36	20240911	185100	209073380	8820	8820	8820	8820	0
37	20240911	185000	209073380	8820	8820	8820	8820	0
38	20240911	184900	209073380	8820	8820	8820	8820	0
39	20240911	184800	209073380	8820	8820	8820	8820	0
40	20240911	184700	209073380	8820	8820	8820	8820	0
41	20240911	184600	209073380	8820	8820	8820	8820	0
42	20240911	184500	209073380	8820	8820	8820	8820	0
43	20240911	184400	209073380	8820	8820	8820	8820	0
44	20240911	184300	209073380	8820	8820	8820	8820	0
45	20240911	184200	209073380	8820	8820	8820	8820	0
46	20240911	184100	209073380	8820	8820	8820	8820	0
47	20240911	184000	209073380	8820	8820	8820	8820	0
48	20240911	183900	209073380	8820	8820	8820	8820	0
49	20240911	183800	209073380	8820	8820	8820	8820	0
50	20240911	183700	209073380	8820	8820	8820	8820	0
51	20240911	183600	209073380	8820	8820	8820	8820	0
52	20240911	183500	209073380	8820	8820	8820	8820	0
53	20240911	183400	209073380	8820	8820	8820	8820	0
54	20240911	183300	209073380	8820	8820	8820	8820	0
55	20240911	183200	209073380	8820	8820	8820	8820	0
56	20240911	183100	209073380	8820	8820	8820	8820	0
57	20240911	183000	209073380	8820	8820	8820	8820	0
58	20240911	182900	209073380	8820	8820	8820	8820	0
59	20240911	182800	209073380	8820	8820	8820	8820	0
60	20240911	182700	209073380	8820	8820	8820	8820	0
61	20240911	182600	209073380	8820	8820	8820	8820	0
62	20240911	182500	209073380	8820	8820	8820	8820	331
63	20240911	182400	209073380	8820	8820	8820	8820	0
64	20240911	182300	209073380	8820	8820	8820	8820	0
65	20240911	182200	209073380	8820	8820	8820	8820	0
66	20240911	182100	209073380	8820	8820	8820	8820	0
67	20240911	182000	209073380	8820	8820	8820	8820	0
68	20240911	181900	209073380	8820	8820	8820	8820	0
69	20240911	181800	209073380	8820	8820	8820	8820	0
70	20240911	181700	209073380	8820	8820	8820	8820	0
71	20240911	181600	209073380	8820	8820	8820	8820	0
72	20240911	181500	209073380	8820	8820	8820	8820	0
73	20240911	181400	209073380	8820	8820	8820	8820	0
74	20240911	181300	209073380	8820	8820	8820	8820	0
75	20240911	181200	209073380	8820	8820	8820	8820	0
76	20240911	181100	209073380	8820	8820	8820	8820	0
77	20240911	181000	209073380	8820	8820	8820	8820	0
78	20240911	180900	209073380	8820	8820	8820	8820	0
79	20240911	180800	209073380	8820	8820	8820	8820	0
80	20240911	180700	209073380	8820	8820	8820	8820	0
81	20240911	180600	209073380	8820	8820	8820	8820	0
82	20240911	180500	209073380	8820	8820	8820	8820	0
83	20240911	180400	209073380	8820	8820	8820	8820	0
84	20240911	180300	209073380	8820	8820	8820	8820	0
85	20240911	180200	209073380	8820	8820	8820	8820	0
86	20240911	180100	209073380	8820	8820	8820	8820	0
87	20240911	180000	209073380	8820	8820	8820	8820	0
88	20240911	175900	209073380	8820	8820	8820	8820	0
89	20240911	175800	209073380	8820	8820	8820	8820	0
90	20240911	175700	209073380	8820	8820	8820	8820	0
91	20240911	175600	209073380	8820	8820	8820	8820	0
92	20240911	175500	209073380	8820	8820	8820	8820	331
93	20240911	175400	209073380	8820	8820	8820	8820	0
94	20240911	175300	209073380	8820	8820	8820	8820	0
95	20240911	175200	209073380	8820	8820	8820	8820	0
96	20240911	175100	209073380	8820	8820	8820	8820	0
97	20240911	175000	209073380	8820	8820	8820	8820	0
98	20240911	174900	209073380	8820	8820	8820	8820	0
99	20240911	174800	209073380	8820	8820	8820	8820	0
100	20240911	174700	209073380	8820	8820	8820	8820	0
101	20240911	174600	209073380	8820	8820	8820	8820	0
102	20240911	174500	209073380	8820	8820	8820	8820	0
103	20240911	174400	209073380	8820	8820	8820	8820	0
104	20240911	174300	209073380	8820	8820	8820	8820	0
105	20240911	174200	209073380	8820	8820	8820	8820	0
106	20240911	174100	209073380	8820	8820	8820	8820	0
107	20240911	174000	209073380	8820	8820	8820	8820	0
108	20240911	173900	209073380	8820	8820	8820	8820	0
109	20240911	173800	209073380	8820	8820	8820	8820	0
110	20240911	173700	209073380	8820	8820	8820	8820	0
111	20240911	173600	209073380	8820	8820	8820	8820	0
112	20240911	173500	209073380	8820	8820	8820	8820	0
113	20240911	173400	209073380	8820	8820	8820	8820	0
114	20240911	173300	209073380	8820	8820	8820	8820	0
115	20240911	173200	209073380	8820	8820	8820	8820	0
116	20240911	173100	209073380	8820	8820	8820	8820	0
117	20240911	173000	209073380	8820	8820	8820	8820	0
118	20240911	172900	209073380	8820	8820	8820	8820	0
119	20240911	172800	209073380	8820	8820	8820	8820	0
120	20240911	172700	209073380	8820	8820	8820	8820	0
121	20240911	172600	209073380	8820	8820	8820	8820	0
122	20240911	172500	209073380	8820	8820	8820	8820	331
123	20240911	172400	209073380	8820	8820	8820	8820	0
124	20240911	172300	209073380	8820	8820	8820	8820	0
125	20240911	172200	209073380	8820	8820	8820	8820	0
126	20240911	172100	209073380	8820	8820	8820	8820	0
127	20240911	172000	209073380	8820	8820	8820	8820	0
128	20240911	171900	209073380	8820	8820	8820	8820	0
129	20240911	171800	209073380	8820	8820	8820	8820	0
130	20240911	171700	209073380	8820	8820	8820	8820	0
131	20240911	171600	209073380	8820	8820	8820	8820	0
132	20240911	171500	209073380	8820	8820	8820	8820	0
133	20240911	171400	209073380	8820	8820	8820	8820	0
134	20240911	171300	209073380	8820	8820	8820	8820	0
135	20240911	171200	209073380	8820	8820	8820	8820	0
136	20240911	171100	209073380	8820	8820	8820	8820	0
137	20240911	171000	209073380	8820	8820	8820	8820	0
138	20240911	170900	209073380	8820	8820	8820	8820	0
139	20240911	170800	209073380	8820	8820	8820	8820	0
140	20240911	170700	209073380	8820	8820	8820	8820	0
141	20240911	170600	209073380	8820	8820	8820	8820	0
142	20240911	170500	209073380	8820	8820	8820	8820	0
143	20240911	170400	209073380	8820	8820	8820	8820	0
144	20240911	170300	209073380	8820	8820	8820	8820	0
145	20240911	170200	209073380	8820	8820	8820	8820	0
146	20240911	170100	209073380	8820	8820	8820	8820	0
147	20240911	170000	209073380	8820	8820	8820	8820	0
148	20240911	165900	209073380	8820	8820	8820	8820	0
149	20240911	165800	209073380	8820	8820	8820	8820	0
150	20240911	165700	209073380	8820	8820	8820	8820	0
151	20240911	165600	209073380	8820	8820	8820	8820	0
152	20240911	165500	209073380	8820	8820	8820	8820	331
153	20240911	165400	209073380	8820	8820	8820	8820	0
154	20240911	165300	209073380	8820	8820	8820	8820	0
155	20240911	165200	209073380	8820	8820	8820	8820	0
156	20240911	165100	209073380	8820	8820	8820	8820	0
157	20240911	165000	209073380	8820	8820	8820	8820	0
158	20240911	164900	209073380	8820	8820	8820	8820	0
159	20240911	164800	209073380	8820	8820	8820	8820	0
160	20240911	164700	209073380	8820	8820	8820	8820	0
161	20240911	164600	209073380	8820	8820	8820	8820	0
162	20240911	164500	209073380	8820	8820	8820	8820	0
163	20240911	164400	209073380	8820	8820	8820	8820	0
164	20240911	164300	209073380	8820	8820	8820	8820	0
165	20240911	164200	209073380	8820	8820	8820	8820	0
166	20240911	164100	209073380	8820	8820	8820	8820	0
167	20240911	164000	209073380	8820	8820	8820	8820	0
168	20240911	163900	209073380	8820	8820	8820	8820	0
169	20240911	163800	209073380	8820	8820	8820	8820	0
170	20240911	163700	209073380	8820	8820	8820	8820	0
171	20240911	163600	209073380	8820	8820	8820	8820	0
172	20240911	163500	209073380	8820	8820	8820	8820	0
173	20240911	163400	209073380	8820	8820	8820	8820	0
174	20240911	163300	209073380	8820	8820	8820	8820	0
175	20240911	163200	209073380	8820	8820	8820	8820	0
176	20240911	163100	209073380	8820	8820	8820	8820	0
177	20240911	163000	209073380	8820	8820	8820	8820	0
178	20240911	162900	209073380	8820	8820	8820	8820	0
179	20240911	162800	209073380	8820	8820	8820	8820	0
180	20240911	162700	209073380	8820	8820	8820	8820	0
181	20240911	162600	209073380	8820	8820	8820	8820	0
182	20240911	162500	209073380	8820	8820	8820	8820	331
183	20240911	162400	209073380	8820	8820	8820	8820	0
184	20240911	162300	209073380	8820	8820	8820	8820	0
185	20240911	162200	209073380	8820	8820	8820	8820	0
186	20240911	162100	209073380	8820	8820	8820	8820	0
187	20240911	162000	209073380	8820	8820	8820	8820	0
188	20240911	161900	209073380	8820	8820	8820	8820	0
189	20240911	161800	209073380	8820	8820	8820	8820	0
190	20240911	161700	209073380	8820	8820	8820	8820	0
191	20240911	161600	209073380	8820	8820	8820	8820	0
192	20240911	161500	209073380	8820	8820	8820	8820	0
193	20240911	161400	209073380	8820	8820	8820	8820	0
194	20240911	161300	209073380	8820	8820	8820	8820	0
195	20240911	161200	209073380	8820	8820	8820	8820	0
196	20240911	161100	209073380	8820	8820	8820	8820	0
197	20240911	161000	209073380	8820	8820	8820	8820	0
198	20240911	160900	209073380	8820	8820	8820	8820	0
199	20240911	160800	209073380	8820	8820	8820	8820	0
200	20240911	160700	209073380	8820	8820	8820	8820	0
201	20240911	160600	209073380	8820	8820	8820	8820	0
202	20240911	160500	209073380	8820	8820	8820	8820	0
203	20240911	160400	209073380	8820	8820	8820	8820	0
204	20240911	160300	209073380	8820	8820	8820	8820	0
205	20240911	160200	209073380	8820	8820	8820	8820	0
206	20240911	160100	209073380	8820	8820	8820	8820	0
207	20240911	160000	209073380	8820	8820	8820	8820	0
208	20240911	155900	209073380	8820	8820	8820	8820	0
209	20240911	155800	209073380	8820	8820	8820	8820	0
210	20240911	155700	209073380	8820	8820	8820	8820	0
211	20240911	155600	209073380	8820	8820	8820	8820	0
212	20240911	155500	209073380	8820	8820	8820	8820	331
213	20240911	155400	209073380	8820	8820	8820	8820	0
214	20240911	155300	209073380	8820	8820	8820	8820	0
215	20240911	155200	209073380	8820	8820	8820	8820	0
216	20240911	155100	209073380	8820	8820	8820	8820	0
217	20240911	155000	209073380	8820	8820	8820	8820	0
218	20240911	154900	209073380	8820	8820	8820	8820	0
219	20240911	154800	209073380	8820	8820	8820	8820	0
220	20240911	154700	209073380	8820	8820	8820	8820	0
221	20240911	154600	209073380	8820	8820	8820	8820	0
222	20240911	154500	209073380	8820	8820	8820	8820	0
223	20240911	154400	209073380	8820	8820	8820	8820	0
224	20240911	154300	209073380	8820	8820	8820	8820	0
225	20240911	154200	209073380	8820	8820	8820	8820	0
226	20240911	154100	209073380	8820	8820	8820	8820	0
227	20240911	154000	209073380	8820	8820	8820	8820	0
228	20240911	153900	209073380	8820	8820	8820	8820	0
229	20240911	153800	209073380	8820	8820	8820	8820	0
230	20240911	153700	209073380	8820	8820	8820	8820	0
231	20240911	153600	209073380	8820	8820	8820	8820	0
232	20240911	153500	209073380	8820	8820	8820	8820	0
233	20240911	153400	209073380	8820	8820	8820	8820	0
234	20240911	153300	209073380	8820	8820	8820	8820	0
235	20240911	153200	209073380	8820	8820	8820	8820	0
236	20240911	153100	209073380	8820	8820	8820	8820	0
237	20240911	153000	209073380	8820	8820	8820	8820	331
238	20240911	152900	206153960	8850	8850	8850	8850	0
239	20240911	152800	206153960	8850	8850	8850	8850	0
240	20240911	152700	206153960	8850	8850	8850	8850	0
241	20240911	152600	206153960	8850	8850	8850	8850	0
242	20240911	152500	206153960	8850	8850	8850	8850	0
243	20240911	152400	206153960	8850	8850	8850	8850	0
244	20240911	152300	206153960	8850	8850	8850	8850	0
245	20240911	152200	206153960	8850	8850	8850	8850	0
246	20240911	152100	206153960	8850	8850	8850	8850	0
247	20240911	152000	206153960	8850	8850	8850	8850	0
248	20240911	151900	206153960	8850	8820	8850	8820	60
249	20240911	151800	205624340	8830	8830	8830	8830	32
250	20240911	151700	205341780	8840	8820	8840	8820	38
251	20240911	151600	205006230	8850	8850	8850	8850	0
252	20240911	151500	205006230	8850	8850	8850	8850	0
253	20240911	151400	205006230	8850	8820	8850	8820	28
254	20240911	151300	204759240	8850	8850	8850	8850	5
255	20240911	151200	204714990	8850	8830	8850	8830	23
256	20240911	151100	204511880	8820	8820	8820	8820	4
257	20240911	151000	204476600	8810	8810	8820	8810	868
258	20240911	150900	196827170	8810	8810	8810	8810	59
259	20240911	150800	196307380	8810	8840	8840	8800	1493
260	20240911	150700	183134170	8880	8880	8880	8880	0
261	20240911	150600	183134170	8880	8880	8880	8880	0
262	20240911	150500	183134170	8880	8880	8880	8880	0
263	20240911	150400	183134170	8880	8880	8880	8880	0
264	20240911	150300	183134170	8880	8850	8880	8850	41
265	20240911	150200	182771290	8880	8880	8880	8880	0
266	20240911	150100	182771290	8880	8880	8880	8880	337
267	20240911	150000	179778730	8880	8880	8880	8880	1
268	20240911	145900	179769850	8880	8880	8880	8880	1
269	20240911	145800	179760970	8850	8850	8850	8850	0
270	20240911	145700	179760970	8850	8830	8850	8820	801
271	20240911	145600	172682210	8830	8830	8830	8830	72
272	20240911	145500	172046450	8830	8850	8850	8820	1572
273	20240911	145400	158149820	8850	8850	8850	8850	0
274	20240911	145300	158149820	8850	8850	8850	8850	0
275	20240911	145200	158149820	8850	8850	8850	8850	0
276	20240911	145100	158149820	8850	8850	8850	8850	117
277	20240911	145000	157114370	8880	8880	8880	8880	0
278	20240911	144900	157114370	8880	8840	8880	8840	363
279	20240911	144800	153902050	8820	8820	8820	8820	16
280	20240911	144700	153760930	8820	8820	8820	8820	0
281	20240911	144600	153760930	8820	8820	8820	8820	0
282	20240911	144500	153760930	8820	8820	8820	8820	0
283	20240911	144400	153760930	8820	8820	8820	8820	0
284	20240911	144300	153760930	8820	8820	8820	8820	0
285	20240911	144200	153760930	8820	8820	8820	8820	299
286	20240911	144100	151123750	8820	8820	8820	8820	97
287	20240911	144000	150268210	8820	8820	8820	8820	478
288	20240911	143900	146052250	8810	8820	8820	8810	61
289	20240911	143800	145514810	8820	8830	8830	8820	1984
290	20240911	143700	127998090	8840	8840	8840	8840	5
291	20240911	143600	127953890	8830	8830	8830	8830	200
292	20240911	143500	126187890	8830	8830	8830	8830	1
293	20240911	143400	126179060	8830	8830	8830	8830	1
294	20240911	143300	126170230	8830	8830	8830	8830	4
295	20240911	143200	126134910	8850	8850	8850	8850	0
296	20240911	143100	126134910	8850	8830	8850	8830	124
297	20240911	143000	125038240	8830	8830	8830	8830	0
298	20240911	142900	125038240	8830	8830	8830	8830	0
299	20240911	142800	125038240	8830	8830	8830	8830	157
300	20240911	142700	123651930	8830	8830	8830	8830	0
301	20240911	142600	123651930	8830	8830	8830	8830	35
302	20240911	142500	123342880	8830	8830	8830	8830	0
303	20240911	142400	123342880	8830	8830	8830	8830	33
304	20240911	142300	123051490	8840	8840	8840	8840	203
305	20240911	142200	121256970	8840	8840	8840	8840	0
306	20240911	142100	121256970	8840	8840	8840	8840	0
307	20240911	142000	121256970	8840	8840	8840	8840	0
308	20240911	141900	121256970	8840	8840	8840	8840	0
309	20240911	141800	121256970	8840	8840	8840	8840	107
310	20240911	141700	120311090	8850	8850	8850	8850	431
311	20240911	141600	116496740	8850	8850	8850	8850	0
312	20240911	141500	116496740	8850	8850	8850	8850	200
313	20240911	141400	114726740	8850	8850	8850	8850	0
314	20240911	141300	114726740	8850	8850	8850	8850	0
315	20240911	141200	114726740	8850	8850	8850	8850	0
316	20240911	141100	114726740	8850	8850	8850	8850	0
317	20240911	141000	114726740	8850	8850	8850	8850	264
318	20240911	140900	112390340	8850	8850	8850	8850	0
319	20240911	140800	112390340	8850	8850	8850	8850	0
320	20240911	140700	112390340	8850	8850	8850	8850	0
321	20240911	140600	112390340	8850	8850	8850	8850	0
322	20240911	140500	112390340	8850	8850	8850	8850	0
323	20240911	140400	112390340	8850	8850	8850	8850	0
324	20240911	140300	112390340	8850	8850	8850	8850	61
325	20240911	140200	111850490	8850	8850	8850	8850	0
326	20240911	140100	111850490	8850	8850	8850	8850	0
327	20240911	140000	111850490	8850	8850	8850	8850	0
328	20240911	135900	111850490	8850	8850	8850	8850	0
329	20240911	135800	111850490	8850	8850	8850	8850	0
330	20240911	135700	111850490	8850	8850	8850	8850	0
331	20240911	135600	111850490	8850	8850	8850	8850	31
332	20240911	135500	111576140	8860	8860	8860	8860	0
333	20240911	135400	111576140	8860	8860	8860	8860	0
334	20240911	135300	111576140	8860	8860	8860	8860	0
335	20240911	135200	111576140	8860	8860	8860	8860	0
336	20240911	135100	111576140	8860	8860	8860	8860	3
337	20240911	135000	111549560	8850	8850	8850	8850	30
338	20240911	134900	111284060	8850	8850	8850	8850	0
339	20240911	134800	111284060	8850	8850	8850	8850	0
340	20240911	134700	111284060	8850	8850	8850	8850	0
341	20240911	134600	111284060	8850	8850	8850	8850	0
342	20240911	134500	111284060	8850	8850	8850	8850	0
343	20240911	134400	111284060	8850	8850	8850	8850	11
344	20240911	134300	111186710	8850	8850	8850	8850	20
345	20240911	134200	111009710	8870	8850	8870	8850	49
346	20240911	134100	110575740	8850	8850	8850	8850	0
347	20240911	134000	110575740	8850	8850	8850	8850	0
348	20240911	133900	110575740	8850	8850	8850	8850	0
349	20240911	133800	110575740	8850	8850	8850	8850	0
350	20240911	133700	110575740	8850	8850	8850	8850	0
351	20240911	133600	110575740	8850	8850	8850	8850	50
352	20240911	133500	110133240	8850	8850	8850	8850	33
353	20240911	133400	109841190	8850	8850	8850	8850	0
354	20240911	133300	109841190	8850	8850	8850	8850	0
355	20240911	133200	109841190	8850	8850	8850	8850	1
356	20240911	133100	109832340	8860	8860	8860	8860	0
357	20240911	133000	109832340	8860	8860	8860	8860	0
358	20240911	132900	109832340	8860	8860	8860	8860	0
359	20240911	132800	109832340	8860	8860	8860	8860	33
360	20240911	132700	109539960	8870	8870	8870	8870	0
361	20240911	132600	109539960	8870	8870	8870	8870	0
362	20240911	132500	109539960	8870	8870	8870	8870	15
363	20240911	132400	109406910	8880	8880	8880	8880	0
364	20240911	132300	109406910	8880	8880	8880	8880	0
365	20240911	132200	109406910	8880	8880	8880	8880	0
366	20240911	132100	109406910	8880	8880	8880	8880	0
367	20240911	132000	109406910	8880	8880	8880	8880	0
368	20240911	131900	109406910	8880	8860	8880	8860	49
369	20240911	131800	108972370	8860	8860	8860	8860	60
370	20240911	131700	108440770	8870	8870	8870	8870	0
371	20240911	131600	108440770	8870	8870	8870	8870	10
372	20240911	131500	108352070	8860	8860	8860	8860	0
373	20240911	131400	108352070	8860	8860	8860	8860	0
374	20240911	131300	108352070	8860	8860	8860	8860	0
375	20240911	131200	108352070	8860	8860	8860	8860	0
376	20240911	131100	108352070	8860	8860	8860	8860	0
377	20240911	131000	108352070	8860	8860	8860	8860	0
378	20240911	130900	108352070	8860	8860	8860	8860	32
379	20240911	130800	108068550	8860	8860	8860	8860	0
380	20240911	130700	108068550	8860	8860	8860	8860	1
381	20240911	130600	108059690	8860	8860	8860	8860	0
382	20240911	130500	108059690	8860	8860	8860	8860	0
383	20240911	130400	108059690	8860	8860	8860	8860	0
384	20240911	130300	108059690	8860	8860	8860	8860	0
385	20240911	130200	108059690	8860	8860	8860	8860	33
386	20240911	130100	107767310	8870	8870	8870	8870	0
387	20240911	130000	107767310	8870	8870	8870	8870	0
388	20240911	125900	107767310	8870	8870	8870	8870	1
389	20240911	125800	107758440	8870	8870	8870	8870	0
390	20240911	125700	107758440	8870	8870	8870	8870	0
391	20240911	125600	107758440	8870	8870	8870	8870	0
392	20240911	125500	107758440	8870	8870	8870	8870	0
393	20240911	125400	107758440	8870	8870	8870	8870	0
394	20240911	125300	107758440	8870	8870	8870	8870	0
395	20240911	125200	107758440	8870	8870	8870	8870	0
396	20240911	125100	107758440	8870	8870	8870	8870	3
397	20240911	125000	107731830	8870	8870	8870	8870	0
398	20240911	124900	107731830	8870	8870	8870	8870	0
399	20240911	124800	107731830	8870	8870	8870	8870	0
400	20240911	124700	107731830	8870	8860	8870	8860	159
401	20240911	124600	106321800	8870	8870	8870	8870	0
402	20240911	124500	106321800	8870	8870	8870	8870	0
403	20240911	124400	106321800	8870	8870	8870	8870	0
404	20240911	124300	106321800	8870	8870	8870	8870	0
405	20240911	124200	106321800	8870	8870	8870	8870	0
406	20240911	124100	106321800	8870	8870	8870	8870	0
407	20240911	124000	106321800	8870	8850	8870	8850	49
408	20240911	123900	105888130	8850	8850	8850	8850	862
409	20240911	123800	98259430	8850	8850	8850	8850	0
410	20240911	123700	98259430	8850	8850	8850	8850	0
411	20240911	123600	98259430	8850	8850	8850	8850	0
412	20240911	123500	98259430	8850	8850	8850	8850	0
413	20240911	123400	98259430	8850	8850	8850	8850	0
414	20240911	123300	98259430	8850	8850	8850	8850	0
415	20240911	123200	98259430	8850	8850	8850	8850	32
416	20240911	123100	97976230	8850	8850	8850	8850	0
417	20240911	123000	97976230	8850	8850	8850	8850	0
418	20240911	122900	97976230	8850	8850	8850	8850	0
419	20240911	122800	97976230	8850	8850	8850	8850	0
420	20240911	122700	97976230	8850	8850	8850	8850	0
421	20240911	122600	97976230	8850	8850	8850	8850	0
422	20240911	122500	97976230	8850	8850	8850	8850	0
423	20240911	122400	97976230	8850	8850	8850	8850	32
424	20240911	122300	97693030	8850	8850	8850	8850	0
425	20240911	122200	97693030	8850	8850	8850	8850	0
426	20240911	122100	97693030	8850	8850	8850	8850	0
427	20240911	122000	97693030	8850	8850	8850	8850	0
428	20240911	121900	97693030	8850	8850	8850	8850	0
429	20240911	121800	97693030	8850	8850	8850	8850	0
430	20240911	121700	97693030	8850	8850	8850	8850	32
431	20240911	121600	97409830	8860	8860	8860	8860	0
432	20240911	121500	97409830	8860	8860	8860	8860	0
433	20240911	121400	97409830	8860	8860	8860	8860	0
434	20240911	121300	97409830	8860	8860	8860	8860	0
435	20240911	121200	97409830	8860	8860	8860	8860	0
436	20240911	121100	97409830	8860	8860	8860	8860	0
437	20240911	121000	97409830	8860	8860	8860	8850	55
438	20240911	120900	96922830	8860	8860	8860	8860	0
439	20240911	120800	96922830	8860	8860	8860	8860	0
440	20240911	120700	96922830	8860	8860	8860	8860	15
441	20240911	120600	96789930	8860	8860	8860	8860	0
442	20240911	120500	96789930	8860	8860	8860	8860	15
443	20240911	120400	96657030	8870	8870	8870	8870	0
444	20240911	120300	96657030	8870	8870	8870	8870	0
445	20240911	120200	96657030	8870	8870	8870	8870	0
446	20240911	120100	96657030	8870	8870	8870	8870	0
447	20240911	120000	96657030	8870	8870	8870	8870	0
448	20240911	115900	96657030	8870	8870	8870	8870	0
449	20240911	115800	96657030	8870	8870	8870	8870	0
450	20240911	115700	96657030	8870	8860	8870	8850	385
451	20240911	115600	93247030	8890	8890	8890	8890	0
452	20240911	115500	93247030	8890	8890	8890	8890	0
453	20240911	115400	93247030	8890	8890	8890	8850	1805
454	20240911	115300	77238750	8900	8900	8900	8900	0
455	20240911	115200	77238750	8900	8900	8900	8900	0
456	20240911	115100	77238750	8900	8900	8900	8900	3
457	20240911	115000	77212050	8880	8880	8880	8880	0
458	20240911	114900	77212050	8880	8880	8880	8880	0
459	20240911	114800	77212050	8880	8880	8880	8880	0
460	20240911	114700	77212050	8880	8880	8880	8880	30
461	20240911	114600	76945650	8900	8900	8900	8900	0
462	20240911	114500	76945650	8900	8900	8900	8900	0
463	20240911	114400	76945650	8900	8900	8900	8900	1
464	20240911	114300	76936750	8880	8880	8880	8880	0
465	20240911	114200	76936750	8880	8880	8880	8880	0
466	20240911	114100	76936750	8880	8880	8880	8880	0
467	20240911	114000	76936750	8880	8880	8880	8880	32
468	20240911	113900	76652590	8890	8890	8890	8890	3
469	20240911	113800	76625920	8900	8900	8900	8900	0
470	20240911	113700	76625920	8900	8900	8900	8900	1
471	20240911	113600	76617020	8890	8890	8890	8890	0
472	20240911	113500	76617020	8890	8890	8890	8890	0
473	20240911	113400	76617020	8890	8890	8890	8890	0
474	20240911	113300	76617020	8890	8890	8890	8890	0
475	20240911	113200	76617020	8890	8890	8890	8890	139
476	20240911	113100	75381310	8890	8890	8890	8890	11
477	20240911	113000	75283520	8900	8890	8900	8890	65
478	20240911	112900	74705430	8890	8890	8890	8890	12
479	20240911	112800	74598750	8890	8890	8890	8890	11
480	20240911	112700	74500960	8890	8890	8890	8890	11
481	20240911	112600	74403170	8890	8890	8890	8890	11
482	20240911	112500	74305380	8890	8890	8890	8890	11
483	20240911	112400	74207590	8890	8890	8890	8890	11
484	20240911	112300	74109800	8890	8890	8890	8890	0
485	20240911	112200	74109800	8890	8890	8890	8890	0
486	20240911	112100	74109800	8890	8890	8890	8890	11
487	20240911	112000	74012010	8890	8890	8890	8890	40
488	20240911	111900	73656410	8880	8880	8880	8880	30
489	20240911	111800	73390010	8890	8890	8890	8890	0
490	20240911	111700	73390010	8890	8890	8890	8890	6
491	20240911	111600	73336670	8920	8920	8920	8920	0
492	20240911	111500	73336670	8920	8920	8920	8920	0
493	20240911	111400	73336670	8920	8920	8920	8920	0
494	20240911	111300	73336670	8920	8890	8920	8880	337
495	20240911	111200	70342590	8880	8880	8880	8880	29
496	20240911	111100	70085070	8920	8890	8920	8890	10
497	20240911	111000	69996020	8920	8920	8920	8920	0
498	20240911	110900	69996020	8920	8920	8920	8920	0
499	20240911	110800	69996020	8920	8890	8920	8880	148
500	20240911	110700	68680640	8880	8910	8910	8880	120
501	20240911	110600	67613120	8900	8900	8900	8900	0
502	20240911	110500	67613120	8900	8900	8900	8900	31
503	20240911	110400	67337220	8910	8910	8910	8910	0
504	20240911	110300	67337220	8910	8910	8910	8910	0
505	20240911	110200	67337220	8910	8910	8910	8910	0
506	20240911	110100	67337220	8910	8910	8910	8910	0
507	20240911	110000	67337220	8910	8910	8910	8910	0
508	20240911	105900	67337220	8910	8910	8910	8910	50
509	20240911	105800	66891720	8910	8910	8910	8910	0
510	20240911	105700	66891720	8910	8910	8910	8910	2
511	20240911	105600	66873900	8920	8920	8920	8920	0
512	20240911	105500	66873900	8920	8920	8920	8920	0
513	20240911	105400	66873900	8920	8920	8920	8920	10
514	20240911	105300	66784700	8920	8920	8920	8920	0
515	20240911	105200	66784700	8920	8920	8920	8920	0
516	20240911	105100	66784700	8920	8920	8920	8920	50
517	20240911	105000	66338700	8920	8900	8920	8900	87
518	20240911	104900	65563220	8900	8910	8910	8900	124
519	20240911	104800	64458530	8920	8920	8920	8920	0
520	20240911	104700	64458530	8920	8920	8920	8920	0
521	20240911	104600	64458530	8920	8920	8920	8920	3
522	20240911	104500	64431770	8920	8920	8920	8920	12
523	20240911	104400	64324730	8920	8920	8920	8920	0
524	20240911	104300	64324730	8920	8920	8920	8920	9
525	20240911	104200	64244450	8900	8900	8900	8900	77
526	20240911	104100	63559150	8900	8900	8900	8900	6
527	20240911	104000	63505750	8900	8900	8900	8900	9
528	20240911	103900	63425650	8900	8900	8900	8900	0
529	20240911	103800	63425650	8900	8850	8900	8850	400
530	20240911	103700	59875520	8880	8860	8880	8850	561
531	20240911	103600	54908810	8850	8850	8850	8850	1
532	20240911	103500	54899960	8850	8850	8850	8850	2
533	20240911	103400	54882260	8850	8850	8850	8850	15
534	20240911	103300	54749510	8850	8870	8870	8850	696
535	20240911	103200	48579830	8870	8870	8870	8870	0
536	20240911	103100	48579830	8870	8880	8880	8870	20
537	20240911	103000	48402380	8880	8880	8880	8880	0
538	20240911	102900	48402380	8880	8880	8880	8880	0
539	20240911	102800	48402380	8880	8880	8880	8880	14
540	20240911	102700	48278060	8920	8880	8920	8880	343
541	20240911	102600	45230740	8880	8880	8880	8880	0
542	20240911	102500	45230740	8880	8880	8880	8880	1
543	20240911	102400	45221860	8880	8880	8880	8880	0
544	20240911	102300	45221860	8880	8880	8880	8880	2
545	20240911	102200	45204100	8870	8870	8870	8870	238
546	20240911	102100	43093040	8870	8890	8890	8870	736
547	20240911	102000	36555890	8920	8920	8920	8920	0
548	20240911	101900	36555890	8920	8920	8920	8920	0
549	20240911	101800	36555890	8920	8920	8920	8920	0
550	20240911	101700	36555890	8920	8920	8920	8920	10
551	20240911	101600	36466690	8920	8920	8920	8920	0
552	20240911	101500	36466690	8920	8920	8920	8920	0
553	20240911	101400	36466690	8920	8890	8920	8880	67
554	20240911	101300	35871420	8920	8920	8920	8920	0
555	20240911	101200	35871420	8920	8920	8920	8920	4
556	20240911	101100	35835740	8920	8920	8920	8920	1
557	20240911	101000	35826820	8920	8900	8920	8900	10
558	20240911	100900	35737680	8880	8880	8880	8880	0
559	20240911	100800	35737680	8880	8890	8890	8880	5
560	20240911	100700	35693240	8890	8890	8890	8890	47
561	20240911	100600	35275410	8890	8890	8890	8890	3
562	20240911	100500	35248740	8870	8870	8890	8870	5
563	20240911	100400	35204330	8890	8890	8890	8890	1
564	20240911	100300	35195440	8890	8860	8890	8860	335
565	20240911	100200	32220320	8880	8890	8890	8860	229
566	20240911	100100	30190050	8880	8880	8880	8880	0
567	20240911	100000	30190050	8880	8880	8880	8880	0
568	20240911	095900	30190050	8880	8880	8880	8880	3
569	20240911	095800	30163410	8890	8890	8890	8890	0
570	20240911	095700	30163410	8890	8890	8890	8890	0
571	20240911	095600	30163410	8890	8890	8890	8890	0
572	20240911	095500	30163410	8890	8890	8890	8890	3
573	20240911	095400	30136740	8870	8870	8870	8870	5
574	20240911	095300	30092390	8900	8910	8920	8880	328
575	20240911	095200	27176670	8920	8920	8920	8920	3
576	20240911	095100	27149910	8920	8920	8920	8920	0
577	20240911	095000	27149910	8920	8920	8920	8920	0
578	20240911	094900	27149910	8920	8880	8920	8880	458
579	20240911	094800	23072980	8880	8880	8880	8880	55
580	20240911	094700	22584580	8880	8870	8880	8870	22
581	20240911	094600	22389400	8880	8870	8880	8870	19
582	20240911	094500	22220690	8880	8880	8880	8880	0
583	20240911	094400	22220690	8880	8880	8880	8880	0
584	20240911	094300	22220690	8880	8880	8880	8880	0
585	20240911	094200	22220690	8880	8880	8880	8880	0
586	20240911	094100	22220690	8880	8880	8880	8880	0
587	20240911	094000	22220690	8880	8880	8880	8880	0
588	20240911	093900	22220690	8880	8880	8880	8880	3
589	20240911	093800	22194050	8880	8880	8880	8880	0
590	20240911	093700	22194050	8880	8880	8880	8880	3
591	20240911	093600	22167410	8860	8880	8880	8860	116
592	20240911	093500	21137710	8880	8880	8880	8880	29
593	20240911	093400	20880190	8880	8880	8880	8880	10
594	20240911	093300	20791390	8880	8880	8880	8880	0
595	20240911	093200	20791390	8880	8900	8900	8860	21
596	20240911	093100	20605210	8900	8900	8900	8900	6
597	20240911	093000	20551810	8860	8860	8860	8860	17
598	20240911	092900	20401190	8900	8900	8900	8900	0
599	20240911	092800	20401190	8900	8860	8900	8860	12
600	20240911	092700	20294830	8870	8870	8870	8870	226
601	20240911	092600	18290210	8870	8910	8910	8870	436
602	20240911	092500	14413780	8910	8910	8910	8910	225
603	20240911	092400	12409030	8910	8910	8910	8910	225
604	20240911	092300	10404280	8910	8910	8910	8910	225
605	20240911	092200	8399530	8900	8900	8900	8900	0
606	20240911	092100	8399530	8900	8900	8900	8900	0
607	20240911	092000	8399530	8900	8900	8900	8900	246
608	20240911	091900	6210130	8950	8950	8950	8950	0
609	20240911	091800	6210130	8950	8950	8950	8950	0
610	20240911	091700	6210130	8950	8950	8950	8950	0
611	20240911	091600	6210130	8950	8950	8950	8950	0
612	20240911	091500	6210130	8950	8950	8950	8950	1
613	20240911	091400	6201180	8910	8910	8910	8910	147
614	20240911	091300	4891410	8980	8980	8980	8980	0
615	20240911	091200	4891410	8980	8980	8980	8980	1
616	20240911	091100	4882430	8880	8880	8880	8880	0
617	20240911	091000	4882430	8880	8880	8880	8880	0
618	20240911	090900	4882430	8880	8870	8880	8870	47
619	20240911	090800	4465080	9000	8950	9000	8950	100
620	20240911	090700	3568870	8860	8860	8860	8860	0
621	20240911	090600	3568870	8860	8860	8860	8860	82
622	20240911	090500	2842350	8860	8860	8860	8860	67
623	20240911	090400	2248730	8860	8860	8860	8860	0
624	20240911	090300	2248730	8860	8860	8860	8860	0
625	20240911	090200	2248730	8860	8860	8860	8860	111
626	20240911	090100	1265270	8950	8950	8950	8950	1
627	20240911	090000	1256320	8840	9000	9000	8840	140