KissMeData/049430/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192800	129716760	9280	9280	9280	9280	114
3	20240911	192700	129716760	9280	9280	9280	9280	0
4	20240911	192600	129716760	9280	9280	9280	9280	0
5	20240911	192500	129716760	9280	9280	9280	9280	0
6	20240911	192400	129716760	9280	9280	9280	9280	0
7	20240911	192300	129716760	9280	9280	9280	9280	0
8	20240911	192200	129716760	9280	9280	9280	9280	0
9	20240911	192100	129716760	9280	9280	9280	9280	0
10	20240911	192000	129716760	9280	9280	9280	9280	0
11	20240911	191900	129716760	9280	9280	9280	9280	0
12	20240911	191800	129716760	9280	9280	9280	9280	0
13	20240911	191700	129716760	9280	9280	9280	9280	0
14	20240911	191600	129716760	9280	9280	9280	9280	0
15	20240911	191500	129716760	9280	9280	9280	9280	0
16	20240911	191400	129716760	9280	9280	9280	9280	0
17	20240911	191300	129716760	9280	9280	9280	9280	0
18	20240911	191200	129716760	9280	9280	9280	9280	0
19	20240911	191100	129716760	9280	9280	9280	9280	0
20	20240911	191000	129716760	9280	9280	9280	9280	0
21	20240911	190900	129716760	9280	9280	9280	9280	0
22	20240911	190800	129716760	9280	9280	9280	9280	0
23	20240911	190700	129716760	9280	9280	9280	9280	0
24	20240911	190600	129716760	9280	9280	9280	9280	0
25	20240911	190500	129716760	9280	9280	9280	9280	0
26	20240911	190400	129716760	9280	9280	9280	9280	0
27	20240911	190300	129716760	9280	9280	9280	9280	0
28	20240911	190200	129716760	9280	9280	9280	9280	0
29	20240911	190100	129716760	9280	9280	9280	9280	0
30	20240911	190000	129716760	9280	9280	9280	9280	0
31	20240911	185900	129716760	9280	9280	9280	9280	0
32	20240911	185800	129716760	9280	9280	9280	9280	114
33	20240911	185700	129716760	9280	9280	9280	9280	0
34	20240911	185600	129716760	9280	9280	9280	9280	0
35	20240911	185500	129716760	9280	9280	9280	9280	0
36	20240911	185400	129716760	9280	9280	9280	9280	0
37	20240911	185300	129716760	9280	9280	9280	9280	0
38	20240911	185200	129716760	9280	9280	9280	9280	0
39	20240911	185100	129716760	9280	9280	9280	9280	0
40	20240911	185000	129716760	9280	9280	9280	9280	0
41	20240911	184900	129716760	9280	9280	9280	9280	0
42	20240911	184800	129716760	9280	9280	9280	9280	0
43	20240911	184700	129716760	9280	9280	9280	9280	0
44	20240911	184600	129716760	9280	9280	9280	9280	0
45	20240911	184500	129716760	9280	9280	9280	9280	0
46	20240911	184400	129716760	9280	9280	9280	9280	0
47	20240911	184300	129716760	9280	9280	9280	9280	0
48	20240911	184200	129716760	9280	9280	9280	9280	0
49	20240911	184100	129716760	9280	9280	9280	9280	0
50	20240911	184000	129716760	9280	9280	9280	9280	0
51	20240911	183900	129716760	9280	9280	9280	9280	0
52	20240911	183800	129716760	9280	9280	9280	9280	0
53	20240911	183700	129716760	9280	9280	9280	9280	0
54	20240911	183600	129716760	9280	9280	9280	9280	0
55	20240911	183500	129716760	9280	9280	9280	9280	0
56	20240911	183400	129716760	9280	9280	9280	9280	0
57	20240911	183300	129716760	9280	9280	9280	9280	0
58	20240911	183200	129716760	9280	9280	9280	9280	0
59	20240911	183100	129716760	9280	9280	9280	9280	0
60	20240911	183000	129716760	9280	9280	9280	9280	0
61	20240911	182900	129716760	9280	9280	9280	9280	0
62	20240911	182800	129716760	9280	9280	9280	9280	114
63	20240911	182700	129716760	9280	9280	9280	9280	0
64	20240911	182600	129716760	9280	9280	9280	9280	0
65	20240911	182500	129716760	9280	9280	9280	9280	0
66	20240911	182400	129716760	9280	9280	9280	9280	0
67	20240911	182300	129716760	9280	9280	9280	9280	0
68	20240911	182200	129716760	9280	9280	9280	9280	0
69	20240911	182100	129716760	9280	9280	9280	9280	0
70	20240911	182000	129716760	9280	9280	9280	9280	0
71	20240911	181900	129716760	9280	9280	9280	9280	0
72	20240911	181800	129716760	9280	9280	9280	9280	0
73	20240911	181700	129716760	9280	9280	9280	9280	0
74	20240911	181600	129716760	9280	9280	9280	9280	0
75	20240911	181500	129716760	9280	9280	9280	9280	0
76	20240911	181400	129716760	9280	9280	9280	9280	0
77	20240911	181300	129716760	9280	9280	9280	9280	0
78	20240911	181200	129716760	9280	9280	9280	9280	0
79	20240911	181100	129716760	9280	9280	9280	9280	0
80	20240911	181000	129716760	9280	9280	9280	9280	0
81	20240911	180900	129716760	9280	9280	9280	9280	0
82	20240911	180800	129716760	9280	9280	9280	9280	0
83	20240911	180700	129716760	9280	9280	9280	9280	0
84	20240911	180600	129716760	9280	9280	9280	9280	0
85	20240911	180500	129716760	9280	9280	9280	9280	0
86	20240911	180400	129716760	9280	9280	9280	9280	0
87	20240911	180300	129716760	9280	9280	9280	9280	0
88	20240911	180200	129716760	9280	9280	9280	9280	0
89	20240911	180100	129716760	9280	9280	9280	9280	0
90	20240911	180000	129716760	9280	9280	9280	9280	0
91	20240911	175900	129716760	9280	9280	9280	9280	0
92	20240911	175800	129716760	9280	9280	9280	9280	114
93	20240911	175700	129716760	9280	9280	9280	9280	0
94	20240911	175600	129716760	9280	9280	9280	9280	0
95	20240911	175500	129716760	9280	9280	9280	9280	0
96	20240911	175400	129716760	9280	9280	9280	9280	0
97	20240911	175300	129716760	9280	9280	9280	9280	0
98	20240911	175200	129716760	9280	9280	9280	9280	0
99	20240911	175100	129716760	9280	9280	9280	9280	0
100	20240911	175000	129716760	9280	9280	9280	9280	0
101	20240911	174900	129716760	9280	9280	9280	9280	0
102	20240911	174800	129716760	9280	9280	9280	9280	0
103	20240911	174700	129716760	9280	9280	9280	9280	0
104	20240911	174600	129716760	9280	9280	9280	9280	0
105	20240911	174500	129716760	9280	9280	9280	9280	0
106	20240911	174400	129716760	9280	9280	9280	9280	0
107	20240911	174300	129716760	9280	9280	9280	9280	0
108	20240911	174200	129716760	9280	9280	9280	9280	0
109	20240911	174100	129716760	9280	9280	9280	9280	0
110	20240911	174000	129716760	9280	9280	9280	9280	0
111	20240911	173900	129716760	9280	9280	9280	9280	0
112	20240911	173800	129716760	9280	9280	9280	9280	0
113	20240911	173700	129716760	9280	9280	9280	9280	0
114	20240911	173600	129716760	9280	9280	9280	9280	0
115	20240911	173500	129716760	9280	9280	9280	9280	0
116	20240911	173400	129716760	9280	9280	9280	9280	0
117	20240911	173300	129716760	9280	9280	9280	9280	0
118	20240911	173200	129716760	9280	9280	9280	9280	0
119	20240911	173100	129716760	9280	9280	9280	9280	0
120	20240911	173000	129716760	9280	9280	9280	9280	0
121	20240911	172900	129716760	9280	9280	9280	9280	0
122	20240911	172800	129716760	9280	9280	9280	9280	114
123	20240911	172700	129716760	9280	9280	9280	9280	0
124	20240911	172600	129716760	9280	9280	9280	9280	0
125	20240911	172500	129716760	9280	9280	9280	9280	0
126	20240911	172400	129716760	9280	9280	9280	9280	0
127	20240911	172300	129716760	9280	9280	9280	9280	0
128	20240911	172200	129716760	9280	9280	9280	9280	0
129	20240911	172100	129716760	9280	9280	9280	9280	0
130	20240911	172000	129716760	9280	9280	9280	9280	0
131	20240911	171900	129716760	9280	9280	9280	9280	0
132	20240911	171800	129716760	9280	9280	9280	9280	0
133	20240911	171700	129716760	9280	9280	9280	9280	0
134	20240911	171600	129716760	9280	9280	9280	9280	0
135	20240911	171500	129716760	9280	9280	9280	9280	0
136	20240911	171400	129716760	9280	9280	9280	9280	0
137	20240911	171300	129716760	9280	9280	9280	9280	0
138	20240911	171200	129716760	9280	9280	9280	9280	0
139	20240911	171100	129716760	9280	9280	9280	9280	0
140	20240911	171000	129716760	9280	9280	9280	9280	0
141	20240911	170900	129716760	9280	9280	9280	9280	0
142	20240911	170800	129716760	9280	9280	9280	9280	0
143	20240911	170700	129716760	9280	9280	9280	9280	0
144	20240911	170600	129716760	9280	9280	9280	9280	0
145	20240911	170500	129716760	9280	9280	9280	9280	0
146	20240911	170400	129716760	9280	9280	9280	9280	0
147	20240911	170300	129716760	9280	9280	9280	9280	0
148	20240911	170200	129716760	9280	9280	9280	9280	0
149	20240911	170100	129716760	9280	9280	9280	9280	0
150	20240911	170000	129716760	9280	9280	9280	9280	0
151	20240911	165900	129716760	9280	9280	9280	9280	0
152	20240911	165800	129716760	9280	9280	9280	9280	114
153	20240911	165700	129716760	9280	9280	9280	9280	0
154	20240911	165600	129716760	9280	9280	9280	9280	0
155	20240911	165500	129716760	9280	9280	9280	9280	0
156	20240911	165400	129716760	9280	9280	9280	9280	0
157	20240911	165300	129716760	9280	9280	9280	9280	0
158	20240911	165200	129716760	9280	9280	9280	9280	0
159	20240911	165100	129716760	9280	9280	9280	9280	0
160	20240911	165000	129716760	9280	9280	9280	9280	0
161	20240911	164900	129716760	9280	9280	9280	9280	0
162	20240911	164800	129716760	9280	9280	9280	9280	0
163	20240911	164700	129716760	9280	9280	9280	9280	0
164	20240911	164600	129716760	9280	9280	9280	9280	0
165	20240911	164500	129716760	9280	9280	9280	9280	0
166	20240911	164400	129716760	9280	9280	9280	9280	0
167	20240911	164300	129716760	9280	9280	9280	9280	0
168	20240911	164200	129716760	9280	9280	9280	9280	0
169	20240911	164100	129716760	9280	9280	9280	9280	0
170	20240911	164000	129716760	9280	9280	9280	9280	0
171	20240911	163900	129716760	9280	9280	9280	9280	0
172	20240911	163800	129716760	9280	9280	9280	9280	0
173	20240911	163700	129716760	9280	9280	9280	9280	0
174	20240911	163600	129716760	9280	9280	9280	9280	0
175	20240911	163500	129716760	9280	9280	9280	9280	0
176	20240911	163400	129716760	9280	9280	9280	9280	0
177	20240911	163300	129716760	9280	9280	9280	9280	0
178	20240911	163200	129716760	9280	9280	9280	9280	0
179	20240911	163100	129716760	9280	9280	9280	9280	0
180	20240911	163000	129716760	9280	9280	9280	9280	0
181	20240911	162900	129716760	9280	9280	9280	9280	0
182	20240911	162800	129716760	9280	9280	9280	9280	114
183	20240911	162700	129716760	9280	9280	9280	9280	0
184	20240911	162600	129716760	9280	9280	9280	9280	0
185	20240911	162500	129716760	9280	9280	9280	9280	0
186	20240911	162400	129716760	9280	9280	9280	9280	0
187	20240911	162300	129716760	9280	9280	9280	9280	0
188	20240911	162200	129716760	9280	9280	9280	9280	0
189	20240911	162100	129716760	9280	9280	9280	9280	0
190	20240911	162000	129716760	9280	9280	9280	9280	0
191	20240911	161900	129716760	9280	9280	9280	9280	0
192	20240911	161800	129716760	9280	9280	9280	9280	0
193	20240911	161700	129716760	9280	9280	9280	9280	0
194	20240911	161600	129716760	9280	9280	9280	9280	0
195	20240911	161500	129716760	9280	9280	9280	9280	0
196	20240911	161400	129716760	9280	9280	9280	9280	0
197	20240911	161300	129716760	9280	9280	9280	9280	0
198	20240911	161200	129716760	9280	9280	9280	9280	0
199	20240911	161100	129716760	9280	9280	9280	9280	0
200	20240911	161000	129716760	9280	9280	9280	9280	0
201	20240911	160900	129716760	9280	9280	9280	9280	0
202	20240911	160800	129716760	9280	9280	9280	9280	0
203	20240911	160700	129716760	9280	9280	9280	9280	0
204	20240911	160600	129716760	9280	9280	9280	9280	0
205	20240911	160500	129716760	9280	9280	9280	9280	0
206	20240911	160400	129716760	9280	9280	9280	9280	0
207	20240911	160300	129716760	9280	9280	9280	9280	0
208	20240911	160200	129716760	9280	9280	9280	9280	0
209	20240911	160100	129716760	9280	9280	9280	9280	0
210	20240911	160000	129716760	9280	9280	9280	9280	0
211	20240911	155900	129716760	9280	9280	9280	9280	0
212	20240911	155800	129716760	9280	9280	9280	9280	114
213	20240911	155700	129716760	9280	9280	9280	9280	0
214	20240911	155600	129716760	9280	9280	9280	9280	0
215	20240911	155500	129716760	9280	9280	9280	9280	0
216	20240911	155400	129716760	9280	9280	9280	9280	0
217	20240911	155300	129716760	9280	9280	9280	9280	0
218	20240911	155200	129716760	9280	9280	9280	9280	0
219	20240911	155100	129716760	9280	9280	9280	9280	0
220	20240911	155000	129716760	9280	9280	9280	9280	0
221	20240911	154900	129716760	9280	9280	9280	9280	0
222	20240911	154800	129716760	9280	9280	9280	9280	0
223	20240911	154700	129716760	9280	9280	9280	9280	0
224	20240911	154600	129716760	9280	9280	9280	9280	0
225	20240911	154500	129716760	9280	9280	9280	9280	0
226	20240911	154400	129716760	9280	9280	9280	9280	0
227	20240911	154300	129716760	9280	9280	9280	9280	0
228	20240911	154200	129716760	9280	9280	9280	9280	0
229	20240911	154100	129716760	9280	9280	9280	9280	0
230	20240911	154000	129716760	9280	9280	9280	9280	0
231	20240911	153900	129716760	9280	9280	9280	9280	0
232	20240911	153800	129716760	9280	9280	9280	9280	0
233	20240911	153700	129716760	9280	9280	9280	9280	0
234	20240911	153600	129716760	9280	9280	9280	9280	0
235	20240911	153500	129716760	9280	9280	9280	9280	0
236	20240911	153400	129716760	9280	9280	9280	9280	0
237	20240911	153300	129716760	9280	9280	9280	9280	0
238	20240911	153200	129716760	9280	9280	9280	9280	0
239	20240911	153100	129716760	9280	9280	9280	9280	0
240	20240911	153000	129716760	9280	9280	9280	9280	114
241	20240911	152900	128658840	9280	9280	9280	9280	0
242	20240911	152800	128658840	9280	9280	9280	9280	0
243	20240911	152700	128658840	9280	9280	9280	9280	0
244	20240911	152600	128658840	9280	9280	9280	9280	0
245	20240911	152500	128658840	9280	9280	9280	9280	0
246	20240911	152400	128658840	9280	9280	9280	9280	0
247	20240911	152300	128658840	9280	9280	9280	9280	0
248	20240911	152200	128658840	9280	9280	9280	9280	0
249	20240911	152100	128658840	9280	9280	9280	9280	0
250	20240911	152000	128658840	9280	9280	9280	9280	0
251	20240911	151900	128658840	9280	9280	9280	9280	1
252	20240911	151800	128649560	9200	9200	9200	9200	0
253	20240911	151700	128649560	9200	9220	9220	9200	55
254	20240911	151600	128143060	9300	9300	9300	9300	0
255	20240911	151500	128143060	9300	9300	9300	9300	0
256	20240911	151400	128143060	9300	9240	9300	9240	138
257	20240911	151300	126867820	9220	9220	9220	9220	0
258	20240911	151200	126867820	9220	9220	9220	9220	30
259	20240911	151100	126591220	9240	9240	9240	9240	0
260	20240911	151000	126591220	9240	9240	9240	9240	38
261	20240911	150900	126240100	9270	9270	9270	9270	0
262	20240911	150800	126240100	9270	9240	9270	9240	27
263	20240911	150700	125990470	9240	9240	9240	9240	0
264	20240911	150600	125990470	9240	9240	9240	9240	0
265	20240911	150500	125990470	9240	9240	9240	9240	0
266	20240911	150400	125990470	9240	9240	9240	9240	0
267	20240911	150300	125990470	9240	9240	9240	9240	0
268	20240911	150200	125990470	9240	9240	9240	9240	0
269	20240911	150100	125990470	9240	9240	9240	9240	100
270	20240911	150000	125066470	9250	9250	9250	9250	0
271	20240911	145900	125066470	9250	9250	9250	9250	0
272	20240911	145800	125066470	9250	9250	9250	9250	1
273	20240911	145700	125057220	9180	9180	9180	9180	0
274	20240911	145600	125057220	9180	9180	9180	9180	0
275	20240911	145500	125057220	9180	9180	9180	9180	0
276	20240911	145400	125057220	9180	9190	9190	9180	50
277	20240911	145300	124598030	9250	9250	9250	9250	0
278	20240911	145200	124598030	9250	9250	9250	9250	1
279	20240911	145100	124588780	9200	9200	9200	9200	0
280	20240911	145000	124588780	9200	9200	9200	9200	0
281	20240911	144900	124588780	9200	9200	9200	9200	0
282	20240911	144800	124588780	9200	9200	9200	9200	0
283	20240911	144700	124588780	9200	9200	9200	9200	0
284	20240911	144600	124588780	9200	9200	9200	9200	0
285	20240911	144500	124588780	9200	9200	9200	9200	0
286	20240911	144400	124588780	9200	9200	9200	9200	0
287	20240911	144300	124588780	9200	9200	9200	9200	0
288	20240911	144200	124588780	9200	9200	9200	9200	0
289	20240911	144100	124588780	9200	9200	9200	9200	0
290	20240911	144000	124588780	9200	9200	9200	9200	0
291	20240911	143900	124588780	9200	9200	9200	9200	0
292	20240911	143800	124588780	9200	9210	9210	9190	3893
293	20240911	143700	88772980	9210	9210	9210	9210	0
294	20240911	143600	88772980	9210	9210	9210	9210	0
295	20240911	143500	88772980	9210	9210	9210	9210	0
296	20240911	143400	88772980	9210	9210	9210	9210	0
297	20240911	143300	88772980	9210	9210	9210	9210	0
298	20240911	143200	88772980	9210	9210	9210	9210	0
299	20240911	143100	88772980	9210	9210	9210	9210	0
300	20240911	143000	88772980	9210	9210	9210	9210	300
301	20240911	142900	86009980	9270	9270	9270	9270	1
302	20240911	142800	86000710	9210	9210	9210	9210	0
303	20240911	142700	86000710	9210	9210	9210	9210	0
304	20240911	142600	86000710	9210	9210	9210	9210	0
305	20240911	142500	86000710	9210	9210	9210	9210	0
306	20240911	142400	86000710	9210	9210	9210	9210	0
307	20240911	142300	86000710	9210	9210	9210	9210	0
308	20240911	142200	86000710	9210	9210	9210	9210	0
309	20240911	142100	86000710	9210	9210	9210	9210	110
310	20240911	142000	84987610	9210	9210	9210	9210	0
311	20240911	141900	84987610	9210	9270	9270	9210	1090
312	20240911	141800	74939240	9270	9270	9270	9270	0
313	20240911	141700	74939240	9270	9270	9270	9270	0
314	20240911	141600	74939240	9270	9270	9270	9270	0
315	20240911	141500	74939240	9270	9270	9270	9270	0
316	20240911	141400	74939240	9270	9270	9270	9270	0
317	20240911	141300	74939240	9270	9270	9270	9270	0
318	20240911	141200	74939240	9270	9270	9270	9270	0
319	20240911	141100	74939240	9270	9270	9270	9270	0
320	20240911	141000	74939240	9270	9270	9270	9270	0
321	20240911	140900	74939240	9270	9270	9270	9270	0
322	20240911	140800	74939240	9270	9270	9270	9270	0
323	20240911	140700	74939240	9270	9270	9270	9270	10
324	20240911	140600	74846540	9250	9250	9250	9250	0
325	20240911	140500	74846540	9250	9250	9250	9250	0
326	20240911	140400	74846540	9250	9250	9250	9250	0
327	20240911	140300	74846540	9250	9260	9260	9250	62
328	20240911	140200	74273030	9260	9260	9260	9260	0
329	20240911	140100	74273030	9260	9260	9260	9260	100
330	20240911	140000	73347030	9260	9280	9280	9260	3
331	20240911	135900	73319220	9280	9280	9280	9280	0
332	20240911	135800	73319220	9280	9280	9280	9280	0
333	20240911	135700	73319220	9280	9280	9280	9280	0
334	20240911	135600	73319220	9280	9280	9280	9280	0
335	20240911	135500	73319220	9280	9280	9280	9280	1
336	20240911	135400	73309940	9290	9290	9290	9290	0
337	20240911	135300	73309940	9290	9290	9290	9290	0
338	20240911	135200	73309940	9290	9290	9290	9290	0
339	20240911	135100	73309940	9290	9290	9290	9290	0
340	20240911	135000	73309940	9290	9290	9290	9290	0
341	20240911	134900	73309940	9290	9290	9290	9290	0
342	20240911	134800	73309940	9290	9290	9290	9290	0
343	20240911	134700	73309940	9290	9290	9290	9290	0
344	20240911	134600	73309940	9290	9290	9290	9290	0
345	20240911	134500	73309940	9290	9290	9290	9290	0
346	20240911	134400	73309940	9290	9290	9290	9290	0
347	20240911	134300	73309940	9290	9290	9290	9290	0
348	20240911	134200	73309940	9290	9290	9290	9290	0
349	20240911	134100	73309940	9290	9290	9290	9290	0
350	20240911	134000	73309940	9290	9290	9290	9290	0
351	20240911	133900	73309940	9290	9290	9290	9290	0
352	20240911	133800	73309940	9290	9290	9290	9290	1
353	20240911	133700	73300650	9300	9300	9300	9300	0
354	20240911	133600	73300650	9300	9300	9300	9300	0
355	20240911	133500	73300650	9300	9300	9300	9300	0
356	20240911	133400	73300650	9300	9320	9320	9300	3
357	20240911	133300	73272720	9330	9330	9330	9330	6
358	20240911	133200	73216740	9330	9330	9330	9330	0
359	20240911	133100	73216740	9330	9330	9330	9330	0
360	20240911	133000	73216740	9330	9330	9330	9330	0
361	20240911	132900	73216740	9330	9330	9330	9330	0
362	20240911	132800	73216740	9330	9330	9330	9330	0
363	20240911	132700	73216740	9330	9330	9330	9330	0
364	20240911	132600	73216740	9330	9330	9330	9330	0
365	20240911	132500	73216740	9330	9330	9330	9330	0
366	20240911	132400	73216740	9330	9330	9330	9330	0
367	20240911	132300	73216740	9330	9330	9330	9330	0
368	20240911	132200	73216740	9330	9330	9330	9330	0
369	20240911	132100	73216740	9330	9330	9330	9330	0
370	20240911	132000	73216740	9330	9330	9330	9330	0
371	20240911	131900	73216740	9330	9330	9330	9330	0
372	20240911	131800	73216740	9330	9330	9330	9330	0
373	20240911	131700	73216740	9330	9330	9330	9330	0
374	20240911	131600	73216740	9330	9330	9330	9330	0
375	20240911	131500	73216740	9330	9360	9360	9330	140
376	20240911	131400	71907240	9340	9340	9340	9340	0
377	20240911	131300	71907240	9340	9340	9340	9340	0
378	20240911	131200	71907240	9340	9340	9340	9340	0
379	20240911	131100	71907240	9340	9340	9340	9340	0
380	20240911	131000	71907240	9340	9340	9340	9340	0
381	20240911	130900	71907240	9340	9340	9340	9340	0
382	20240911	130800	71907240	9340	9340	9340	9340	0
383	20240911	130700	71907240	9340	9340	9340	9340	65
384	20240911	130600	71300140	9340	9340	9340	9340	0
385	20240911	130500	71300140	9340	9340	9340	9340	0
386	20240911	130400	71300140	9340	9340	9340	9340	0
387	20240911	130300	71300140	9340	9340	9340	9340	0
388	20240911	130200	71300140	9340	9340	9340	9340	0
389	20240911	130100	71300140	9340	9340	9340	9340	0
390	20240911	130000	71300140	9340	9350	9350	9340	100
391	20240911	125900	70366000	9350	9350	9350	9350	0
392	20240911	125800	70366000	9350	9350	9350	9350	0
393	20240911	125700	70366000	9350	9350	9350	9350	0
394	20240911	125600	70366000	9350	9350	9350	9350	0
395	20240911	125500	70366000	9350	9350	9350	9350	0
396	20240911	125400	70366000	9350	9360	9360	9350	88
397	20240911	125300	69543190	9370	9370	9370	9370	0
398	20240911	125200	69543190	9370	9370	9370	9370	0
399	20240911	125100	69543190	9370	9370	9370	9370	0
400	20240911	125000	69543190	9370	9370	9370	9370	51
401	20240911	124900	69065320	9370	9370	9370	9370	0
402	20240911	124800	69065320	9370	9370	9370	9370	0
403	20240911	124700	69065320	9370	9370	9370	9370	0
404	20240911	124600	69065320	9370	9370	9370	9370	0
405	20240911	124500	69065320	9370	9370	9370	9370	0
406	20240911	124400	69065320	9370	9370	9370	9370	0
407	20240911	124300	69065320	9370	9370	9370	9370	0
408	20240911	124200	69065320	9370	9370	9370	9370	0
409	20240911	124100	69065320	9370	9370	9370	9370	0
410	20240911	124000	69065320	9370	9370	9370	9370	0
411	20240911	123900	69065320	9370	9370	9370	9370	0
412	20240911	123800	69065320	9370	9370	9370	9370	0
413	20240911	123700	69065320	9370	9370	9370	9370	0
414	20240911	123600	69065320	9370	9370	9370	9370	0
415	20240911	123500	69065320	9370	9370	9370	9370	0
416	20240911	123400	69065320	9370	9370	9370	9370	0
417	20240911	123300	69065320	9370	9370	9370	9370	0
418	20240911	123200	69065320	9370	9370	9370	9370	0
419	20240911	123100	69065320	9370	9370	9370	9370	0
420	20240911	123000	69065320	9370	9370	9370	9370	0
421	20240911	122900	69065320	9370	9370	9370	9370	0
422	20240911	122800	69065320	9370	9370	9370	9370	1
423	20240911	122700	69055950	9350	9350	9350	9350	217
424	20240911	122600	67027000	9350	9350	9350	9350	0
425	20240911	122500	67027000	9350	9350	9350	9350	50
426	20240911	122400	66559500	9350	9350	9350	9350	0
427	20240911	122300	66559500	9350	9350	9350	9350	0
428	20240911	122200	66559500	9350	9350	9350	9350	0
429	20240911	122100	66559500	9350	9350	9350	9350	0
430	20240911	122000	66559500	9350	9350	9350	9350	0
431	20240911	121900	66559500	9350	9350	9350	9350	0
432	20240911	121800	66559500	9350	9350	9350	9350	0
433	20240911	121700	66559500	9350	9350	9350	9350	1
434	20240911	121600	66550150	9340	9340	9340	9340	3
435	20240911	121500	66522130	9350	9340	9350	9340	5
436	20240911	121400	66475420	9350	9340	9350	9340	101
437	20240911	121300	65532070	9350	9350	9350	9340	311
438	20240911	121200	62625220	9380	9380	9380	9380	0
439	20240911	121100	62625220	9380	9380	9380	9380	0
440	20240911	121000	62625220	9380	9380	9380	9380	0
441	20240911	120900	62625220	9380	9380	9380	9380	0
442	20240911	120800	62625220	9380	9380	9380	9380	0
443	20240911	120700	62625220	9380	9380	9380	9380	0
444	20240911	120600	62625220	9380	9380	9380	9380	1
445	20240911	120500	62615840	9350	9350	9350	9350	0
446	20240911	120400	62615840	9350	9330	9350	9330	4256
447	20240911	120300	22901460	9260	9260	9260	9260	0
448	20240911	120200	22901460	9260	9300	9300	9260	34
449	20240911	120100	22585420	9330	9330	9330	9330	0
450	20240911	120000	22585420	9330	9330	9330	9330	1
451	20240911	115900	22576090	9330	9330	9330	9330	0
452	20240911	115800	22576090	9330	9330	9330	9330	0
453	20240911	115700	22576090	9330	9330	9330	9330	0
454	20240911	115600	22576090	9330	9330	9330	9330	0
455	20240911	115500	22576090	9330	9330	9330	9330	0
456	20240911	115400	22576090	9330	9330	9330	9330	0
457	20240911	115300	22576090	9330	9330	9330	9330	0
458	20240911	115200	22576090	9330	9330	9330	9330	0
459	20240911	115100	22576090	9330	9330	9330	9330	0
460	20240911	115000	22576090	9330	9330	9330	9330	0
461	20240911	114900	22576090	9330	9330	9330	9330	0
462	20240911	114800	22576090	9330	9330	9330	9330	50
463	20240911	114700	22109590	9260	9260	9260	9260	0
464	20240911	114600	22109590	9260	9260	9260	9260	0
465	20240911	114500	22109590	9260	9260	9260	9260	0
466	20240911	114400	22109590	9260	9260	9260	9260	0
467	20240911	114300	22109590	9260	9260	9260	9260	0
468	20240911	114200	22109590	9260	9260	9260	9260	0
469	20240911	114100	22109590	9260	9260	9260	9260	0
470	20240911	114000	22109590	9260	9260	9260	9260	0
471	20240911	113900	22109590	9260	9260	9260	9260	0
472	20240911	113800	22109590	9260	9260	9260	9260	0
473	20240911	113700	22109590	9260	9270	9270	9260	135
474	20240911	113600	20859190	9270	9270	9270	9270	0
475	20240911	113500	20859190	9270	9270	9270	9270	0
476	20240911	113400	20859190	9270	9270	9270	9270	101
477	20240911	113300	19922920	9270	9270	9270	9270	0
478	20240911	113200	19922920	9270	9270	9270	9270	0
479	20240911	113100	19922920	9270	9280	9280	9270	140
480	20240911	113000	18624710	9280	9280	9280	9280	29
481	20240911	112900	18355590	9280	9280	9280	9280	0
482	20240911	112800	18355590	9280	9280	9280	9280	20
483	20240911	112700	18169990	9280	9280	9280	9280	0
484	20240911	112600	18169990	9280	9280	9280	9280	0
485	20240911	112500	18169990	9280	9280	9280	9280	0
486	20240911	112400	18169990	9280	9280	9280	9280	0
487	20240911	112300	18169990	9280	9280	9280	9280	10
488	20240911	112200	18077190	9300	9300	9300	9300	0
489	20240911	112100	18077190	9300	9300	9300	9300	0
490	20240911	112000	18077190	9300	9300	9300	9300	0
491	20240911	111900	18077190	9300	9300	9300	9300	0
492	20240911	111800	18077190	9300	9300	9300	9300	0
493	20240911	111700	18077190	9300	9300	9300	9300	0
494	20240911	111600	18077190	9300	9300	9300	9300	0
495	20240911	111500	18077190	9300	9300	9300	9300	0
496	20240911	111400	18077190	9300	9300	9300	9300	0
497	20240911	111300	18077190	9300	9300	9300	9300	0
498	20240911	111200	18077190	9300	9300	9300	9300	0
499	20240911	111100	18077190	9300	9300	9300	9300	0
500	20240911	111000	18077190	9300	9300	9300	9300	101
501	20240911	110900	17137890	9290	9290	9290	9290	100
502	20240911	110800	16208890	9300	9300	9300	9300	0
503	20240911	110700	16208890	9300	9300	9300	9300	0
504	20240911	110600	16208890	9300	9300	9300	9300	0
505	20240911	110500	16208890	9300	9300	9300	9300	0
506	20240911	110400	16208890	9300	9300	9300	9300	165
507	20240911	110300	14674390	9310	9310	9310	9310	0
508	20240911	110200	14674390	9310	9310	9310	9310	0
509	20240911	110100	14674390	9310	9310	9310	9310	103
510	20240911	110000	13715460	9330	9330	9330	9330	0
511	20240911	105900	13715460	9330	9330	9330	9330	6
512	20240911	105800	13659480	9390	9390	9390	9390	0
513	20240911	105700	13659480	9390	9390	9390	9390	0
514	20240911	105600	13659480	9390	9390	9390	9390	0
515	20240911	105500	13659480	9390	9390	9390	9390	1
516	20240911	105400	13650090	9310	9310	9310	9310	0
517	20240911	105300	13650090	9310	9310	9310	9310	0
518	20240911	105200	13650090	9310	9310	9310	9310	13
519	20240911	105100	13529060	9310	9330	9330	9310	100
520	20240911	105000	12597890	9340	9340	9340	9340	0
521	20240911	104900	12597890	9340	9340	9340	9340	229
522	20240911	104800	10459030	9440	9440	9440	9440	0
523	20240911	104700	10459030	9440	9440	9440	9440	0
524	20240911	104600	10459030	9440	9440	9440	9440	0
525	20240911	104500	10459030	9440	9440	9440	9440	0
526	20240911	104400	10459030	9440	9440	9440	9440	0
527	20240911	104300	10459030	9440	9440	9440	9440	0
528	20240911	104200	10459030	9440	9440	9440	9440	0
529	20240911	104100	10459030	9440	9440	9440	9440	0
530	20240911	104000	10459030	9440	9440	9440	9440	0
531	20240911	103900	10459030	9440	9440	9440	9440	0
532	20240911	103800	10459030	9440	9440	9440	9440	0
533	20240911	103700	10459030	9440	9440	9440	9440	0
534	20240911	103600	10459030	9440	9440	9440	9440	0
535	20240911	103500	10459030	9440	9440	9440	9440	0
536	20240911	103400	10459030	9440	9440	9440	9440	0
537	20240911	103300	10459030	9440	9440	9440	9440	0
538	20240911	103200	10459030	9440	9440	9440	9440	2
539	20240911	103100	10440150	9450	9450	9450	9450	0
540	20240911	103000	10440150	9450	9450	9450	9450	0
541	20240911	102900	10440150	9450	9450	9450	9450	0
542	20240911	102800	10440150	9450	9450	9450	9450	0
543	20240911	102700	10440150	9450	9450	9450	9450	0
544	20240911	102600	10440150	9450	9450	9450	9450	0
545	20240911	102500	10440150	9450	9450	9450	9450	10
546	20240911	102400	10345650	9450	9450	9450	9450	0
547	20240911	102300	10345650	9450	9450	9450	9450	0
548	20240911	102200	10345650	9450	9450	9450	9450	0
549	20240911	102100	10345650	9450	9450	9450	9450	0
550	20240911	102000	10345650	9450	9450	9450	9450	0
551	20240911	101900	10345650	9450	9440	9450	9440	30
552	20240911	101800	10062400	9440	9440	9440	9440	0
553	20240911	101700	10062400	9440	9440	9440	9440	0
554	20240911	101600	10062400	9440	9440	9440	9440	0
555	20240911	101500	10062400	9440	9440	9440	9440	5
556	20240911	101400	10015200	9450	9450	9450	9450	0
557	20240911	101300	10015200	9450	9450	9450	9450	0
558	20240911	101200	10015200	9450	9450	9450	9450	0
559	20240911	101100	10015200	9450	9450	9450	9450	0
560	20240911	101000	10015200	9450	9450	9450	9450	0
561	20240911	100900	10015200	9450	9450	9450	9450	0
562	20240911	100800	10015200	9450	9450	9450	9450	0
563	20240911	100700	10015200	9450	9450	9450	9450	0
564	20240911	100600	10015200	9450	9450	9450	9450	0
565	20240911	100500	10015200	9450	9450	9450	9450	0
566	20240911	100400	10015200	9450	9450	9450	9450	0
567	20240911	100300	10015200	9450	9450	9450	9450	0
568	20240911	100200	10015200	9450	9450	9450	9450	0
569	20240911	100100	10015200	9450	9450	9450	9450	0
570	20240911	100000	10015200	9450	9450	9450	9450	0
571	20240911	095900	10015200	9450	9450	9450	9450	0
572	20240911	095800	10015200	9450	9450	9450	9450	0
573	20240911	095700	10015200	9450	9450	9450	9450	0
574	20240911	095600	10015200	9450	9450	9450	9450	0
575	20240911	095500	10015200	9450	9450	9450	9450	0
576	20240911	095400	10015200	9450	9450	9450	9450	0
577	20240911	095300	10015200	9450	9450	9450	9450	1
578	20240911	095200	10005750	9340	9340	9340	9340	20
579	20240911	095100	9818950	9450	9450	9450	9450	50
580	20240911	095000	9346450	9450	9450	9450	9450	10
581	20240911	094900	9251950	9450	9450	9450	9450	0
582	20240911	094800	9251950	9450	9450	9450	9450	0
583	20240911	094700	9251950	9450	9450	9450	9450	0
584	20240911	094600	9251950	9450	9450	9450	9450	0
585	20240911	094500	9251950	9450	9450	9450	9450	0
586	20240911	094400	9251950	9450	9430	9450	9430	51
587	20240911	094300	8770720	9410	9410	9410	9410	12
588	20240911	094200	8657800	9410	9410	9410	9410	0
589	20240911	094100	8657800	9410	9410	9410	9410	0
590	20240911	094000	8657800	9410	9410	9410	9410	0
591	20240911	093900	8657800	9410	9410	9410	9410	0
592	20240911	093800	8657800	9410	9400	9410	9400	20
593	20240911	093700	8469710	9400	9400	9400	9400	0
594	20240911	093600	8469710	9400	9380	9400	9380	100
595	20240911	093500	7530660	9320	9320	9320	9320	10
596	20240911	093400	7437460	9390	9390	9390	9390	0
597	20240911	093300	7437460	9390	9390	9390	9390	0
598	20240911	093200	7437460	9390	9390	9390	9390	0
599	20240911	093100	7437460	9390	9390	9390	9390	0
600	20240911	093000	7437460	9390	9390	9390	9390	0
601	20240911	092900	7437460	9390	9390	9390	9390	0
602	20240911	092800	7437460	9390	9350	9390	9350	110
603	20240911	092700	6404960	9390	9350	9390	9350	200
604	20240911	092600	4528890	9350	9310	9350	9310	100
605	20240911	092500	3595520	9200	9200	9200	9200	0
606	20240911	092400	3595520	9200	9200	9200	9200	0
607	20240911	092300	3595520	9200	9200	9200	9200	0
608	20240911	092200	3595520	9200	9200	9200	9200	0
609	20240911	092100	3595520	9200	9220	9220	9200	100
610	20240911	092000	2674920	9310	9310	9310	9310	3
611	20240911	091900	2646990	9310	9310	9310	9310	60
612	20240911	091800	2088390	9310	9310	9310	9310	0
613	20240911	091700	2088390	9310	9310	9310	9310	24
614	20240911	091600	1864950	9310	9310	9310	9310	0
615	20240911	091500	1864950	9310	9310	9310	9310	0
616	20240911	091400	1864950	9310	9310	9310	9310	0
617	20240911	091300	1864950	9310	9310	9310	9310	100
618	20240911	091200	933950	9300	9290	9300	9290	25
619	20240911	091100	701460	9290	9290	9290	9290	4
620	20240911	091000	664300	9300	9300	9300	9300	0
621	20240911	090900	664300	9300	9300	9300	9300	0
622	20240911	090800	664300	9300	9300	9300	9300	0
623	20240911	090700	664300	9300	9300	9300	9300	0
624	20240911	090600	664300	9300	9300	9300	9300	0
625	20240911	090500	664300	9300	9300	9300	9300	0
626	20240911	090400	664300	9300	9300	9300	9300	0
627	20240911	090300	664300	9300	9300	9300	9300	2
628	20240911	090200	645700	9310	9310	9310	9310	0
629	20240911	090100	645700	9310	9310	9310	9310	0
630	20240911	090000	645700	9310	9210	9310	9210	70