KissMeData/036480/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191700	148502940	9640	9640	9640	9640	601
3	20240911	191600	148502940	9640	9640	9640	9640	0
4	20240911	191500	148502940	9640	9640	9640	9640	0
5	20240911	191400	148502940	9640	9640	9640	9640	0
6	20240911	191300	148502940	9640	9640	9640	9640	0
7	20240911	191200	148502940	9640	9640	9640	9640	0
8	20240911	191100	148502940	9640	9640	9640	9640	0
9	20240911	191000	148502940	9640	9640	9640	9640	0
10	20240911	190900	148502940	9640	9640	9640	9640	0
11	20240911	190800	148502940	9640	9640	9640	9640	0
12	20240911	190700	148502940	9640	9640	9640	9640	0
13	20240911	190600	148502940	9640	9640	9640	9640	0
14	20240911	190500	148502940	9640	9640	9640	9640	0
15	20240911	190400	148502940	9640	9640	9640	9640	0
16	20240911	190300	148502940	9640	9640	9640	9640	0
17	20240911	190200	148502940	9640	9640	9640	9640	0
18	20240911	190100	148502940	9640	9640	9640	9640	0
19	20240911	190000	148502940	9640	9640	9640	9640	0
20	20240911	185900	148502940	9640	9640	9640	9640	0
21	20240911	185800	148502940	9640	9640	9640	9640	0
22	20240911	185700	148502940	9640	9640	9640	9640	0
23	20240911	185600	148502940	9640	9640	9640	9640	0
24	20240911	185500	148502940	9640	9640	9640	9640	0
25	20240911	185400	148502940	9640	9640	9640	9640	0
26	20240911	185300	148502940	9640	9640	9640	9640	0
27	20240911	185200	148502940	9640	9640	9640	9640	0
28	20240911	185100	148502940	9640	9640	9640	9640	0
29	20240911	185000	148502940	9640	9640	9640	9640	0
30	20240911	184900	148502940	9640	9640	9640	9640	0
31	20240911	184800	148502940	9640	9640	9640	9640	0
32	20240911	184700	148502940	9640	9640	9640	9640	601
33	20240911	184600	148502940	9640	9640	9640	9640	0
34	20240911	184500	148502940	9640	9640	9640	9640	0
35	20240911	184400	148502940	9640	9640	9640	9640	0
36	20240911	184300	148502940	9640	9640	9640	9640	0
37	20240911	184200	148502940	9640	9640	9640	9640	0
38	20240911	184100	148502940	9640	9640	9640	9640	0
39	20240911	184000	148502940	9640	9640	9640	9640	0
40	20240911	183900	148502940	9640	9640	9640	9640	0
41	20240911	183800	148502940	9640	9640	9640	9640	0
42	20240911	183700	148502940	9640	9640	9640	9640	0
43	20240911	183600	148502940	9640	9640	9640	9640	0
44	20240911	183500	148502940	9640	9640	9640	9640	0
45	20240911	183400	148502940	9640	9640	9640	9640	0
46	20240911	183300	148502940	9640	9640	9640	9640	0
47	20240911	183200	148502940	9640	9640	9640	9640	0
48	20240911	183100	148502940	9640	9640	9640	9640	0
49	20240911	183000	148502940	9640	9640	9640	9640	0
50	20240911	182900	148502940	9640	9640	9640	9640	0
51	20240911	182800	148502940	9640	9640	9640	9640	0
52	20240911	182700	148502940	9640	9640	9640	9640	0
53	20240911	182600	148502940	9640	9640	9640	9640	0
54	20240911	182500	148502940	9640	9640	9640	9640	0
55	20240911	182400	148502940	9640	9640	9640	9640	0
56	20240911	182300	148502940	9640	9640	9640	9640	0
57	20240911	182200	148502940	9640	9640	9640	9640	0
58	20240911	182100	148502940	9640	9640	9640	9640	0
59	20240911	182000	148502940	9640	9640	9640	9640	0
60	20240911	181900	148502940	9640	9640	9640	9640	0
61	20240911	181800	148502940	9640	9640	9640	9640	0
62	20240911	181700	148502940	9640	9640	9640	9640	601
63	20240911	181600	148502940	9640	9640	9640	9640	0
64	20240911	181500	148502940	9640	9640	9640	9640	0
65	20240911	181400	148502940	9640	9640	9640	9640	0
66	20240911	181300	148502940	9640	9640	9640	9640	0
67	20240911	181200	148502940	9640	9640	9640	9640	0
68	20240911	181100	148502940	9640	9640	9640	9640	0
69	20240911	181000	148502940	9640	9640	9640	9640	0
70	20240911	180900	148502940	9640	9640	9640	9640	0
71	20240911	180800	148502940	9640	9640	9640	9640	0
72	20240911	180700	148502940	9640	9640	9640	9640	0
73	20240911	180600	148502940	9640	9640	9640	9640	0
74	20240911	180500	148502940	9640	9640	9640	9640	0
75	20240911	180400	148502940	9640	9640	9640	9640	0
76	20240911	180300	148502940	9640	9640	9640	9640	0
77	20240911	180200	148502940	9640	9640	9640	9640	0
78	20240911	180100	148502940	9640	9640	9640	9640	0
79	20240911	180000	148502940	9640	9640	9640	9640	0
80	20240911	175900	148502940	9640	9640	9640	9640	0
81	20240911	175800	148502940	9640	9640	9640	9640	0
82	20240911	175700	148502940	9640	9640	9640	9640	0
83	20240911	175600	148502940	9640	9640	9640	9640	0
84	20240911	175500	148502940	9640	9640	9640	9640	0
85	20240911	175400	148502940	9640	9640	9640	9640	0
86	20240911	175300	148502940	9640	9640	9640	9640	0
87	20240911	175200	148502940	9640	9640	9640	9640	0
88	20240911	175100	148502940	9640	9640	9640	9640	0
89	20240911	175000	148502940	9640	9640	9640	9640	0
90	20240911	174900	148502940	9640	9640	9640	9640	0
91	20240911	174800	148502940	9640	9640	9640	9640	0
92	20240911	174700	148502940	9640	9640	9640	9640	601
93	20240911	174600	148502940	9640	9640	9640	9640	0
94	20240911	174500	148502940	9640	9640	9640	9640	0
95	20240911	174400	148502940	9640	9640	9640	9640	0
96	20240911	174300	148502940	9640	9640	9640	9640	0
97	20240911	174200	148502940	9640	9640	9640	9640	0
98	20240911	174100	148502940	9640	9640	9640	9640	0
99	20240911	174000	148502940	9640	9640	9640	9640	0
100	20240911	173900	148502940	9640	9640	9640	9640	0
101	20240911	173800	148502940	9640	9640	9640	9640	0
102	20240911	173700	148502940	9640	9640	9640	9640	0
103	20240911	173600	148502940	9640	9640	9640	9640	0
104	20240911	173500	148502940	9640	9640	9640	9640	0
105	20240911	173400	148502940	9640	9640	9640	9640	0
106	20240911	173300	148502940	9640	9640	9640	9640	0
107	20240911	173200	148502940	9640	9640	9640	9640	0
108	20240911	173100	148502940	9640	9640	9640	9640	0
109	20240911	173000	148502940	9640	9640	9640	9640	0
110	20240911	172900	148502940	9640	9640	9640	9640	0
111	20240911	172800	148502940	9640	9640	9640	9640	0
112	20240911	172700	148502940	9640	9640	9640	9640	0
113	20240911	172600	148502940	9640	9640	9640	9640	0
114	20240911	172500	148502940	9640	9640	9640	9640	0
115	20240911	172400	148502940	9640	9640	9640	9640	0
116	20240911	172300	148502940	9640	9640	9640	9640	0
117	20240911	172200	148502940	9640	9640	9640	9640	0
118	20240911	172100	148502940	9640	9640	9640	9640	0
119	20240911	172000	148502940	9640	9640	9640	9640	0
120	20240911	171900	148502940	9640	9640	9640	9640	0
121	20240911	171800	148502940	9640	9640	9640	9640	0
122	20240911	171700	148502940	9640	9640	9640	9640	601
123	20240911	171600	148502940	9640	9640	9640	9640	0
124	20240911	171500	148502940	9640	9640	9640	9640	0
125	20240911	171400	148502940	9640	9640	9640	9640	0
126	20240911	171300	148502940	9640	9640	9640	9640	0
127	20240911	171200	148502940	9640	9640	9640	9640	0
128	20240911	171100	148502940	9640	9640	9640	9640	0
129	20240911	171000	148502940	9640	9640	9640	9640	0
130	20240911	170900	148502940	9640	9640	9640	9640	0
131	20240911	170800	148502940	9640	9640	9640	9640	0
132	20240911	170700	148502940	9640	9640	9640	9640	0
133	20240911	170600	148502940	9640	9640	9640	9640	0
134	20240911	170500	148502940	9640	9640	9640	9640	0
135	20240911	170400	148502940	9640	9640	9640	9640	0
136	20240911	170300	148502940	9640	9640	9640	9640	0
137	20240911	170200	148502940	9640	9640	9640	9640	0
138	20240911	170100	148502940	9640	9640	9640	9640	0
139	20240911	170000	148502940	9640	9640	9640	9640	0
140	20240911	165900	148502940	9640	9640	9640	9640	0
141	20240911	165800	148502940	9640	9640	9640	9640	0
142	20240911	165700	148502940	9640	9640	9640	9640	0
143	20240911	165600	148502940	9640	9640	9640	9640	0
144	20240911	165500	148502940	9640	9640	9640	9640	0
145	20240911	165400	148502940	9640	9640	9640	9640	0
146	20240911	165300	148502940	9640	9640	9640	9640	0
147	20240911	165200	148502940	9640	9640	9640	9640	0
148	20240911	165100	148502940	9640	9640	9640	9640	0
149	20240911	165000	148502940	9640	9640	9640	9640	0
150	20240911	164900	148502940	9640	9640	9640	9640	0
151	20240911	164800	148502940	9640	9640	9640	9640	0
152	20240911	164700	148502940	9640	9640	9640	9640	601
153	20240911	164600	148502940	9640	9640	9640	9640	0
154	20240911	164500	148502940	9640	9640	9640	9640	0
155	20240911	164400	148502940	9640	9640	9640	9640	0
156	20240911	164300	148502940	9640	9640	9640	9640	0
157	20240911	164200	148502940	9640	9640	9640	9640	0
158	20240911	164100	148502940	9640	9640	9640	9640	0
159	20240911	164000	148502940	9640	9640	9640	9640	0
160	20240911	163900	148502940	9640	9640	9640	9640	0
161	20240911	163800	148502940	9640	9640	9640	9640	0
162	20240911	163700	148502940	9640	9640	9640	9640	0
163	20240911	163600	148502940	9640	9640	9640	9640	0
164	20240911	163500	148502940	9640	9640	9640	9640	0
165	20240911	163400	148502940	9640	9640	9640	9640	0
166	20240911	163300	148502940	9640	9640	9640	9640	0
167	20240911	163200	148502940	9640	9640	9640	9640	0
168	20240911	163100	148502940	9640	9640	9640	9640	0
169	20240911	163000	148502940	9640	9640	9640	9640	0
170	20240911	162900	148502940	9640	9640	9640	9640	0
171	20240911	162800	148502940	9640	9640	9640	9640	0
172	20240911	162700	148502940	9640	9640	9640	9640	0
173	20240911	162600	148502940	9640	9640	9640	9640	0
174	20240911	162500	148502940	9640	9640	9640	9640	0
175	20240911	162400	148502940	9640	9640	9640	9640	0
176	20240911	162300	148502940	9640	9640	9640	9640	0
177	20240911	162200	148502940	9640	9640	9640	9640	0
178	20240911	162100	148502940	9640	9640	9640	9640	0
179	20240911	162000	148502940	9640	9640	9640	9640	0
180	20240911	161900	148502940	9640	9640	9640	9640	0
181	20240911	161800	148502940	9640	9640	9640	9640	0
182	20240911	161700	148502940	9640	9640	9640	9640	601
183	20240911	161600	148502940	9640	9640	9640	9640	0
184	20240911	161500	148502940	9640	9640	9640	9640	0
185	20240911	161400	148502940	9640	9640	9640	9640	0
186	20240911	161300	148502940	9640	9640	9640	9640	0
187	20240911	161200	148502940	9640	9640	9640	9640	0
188	20240911	161100	148502940	9640	9640	9640	9640	0
189	20240911	161000	148502940	9640	9640	9640	9640	0
190	20240911	160900	148502940	9640	9640	9640	9640	0
191	20240911	160800	148502940	9640	9640	9640	9640	0
192	20240911	160700	148502940	9640	9640	9640	9640	0
193	20240911	160600	148502940	9640	9640	9640	9640	0
194	20240911	160500	148502940	9640	9640	9640	9640	0
195	20240911	160400	148502940	9640	9640	9640	9640	0
196	20240911	160300	148502940	9640	9640	9640	9640	0
197	20240911	160200	148502940	9640	9640	9640	9640	0
198	20240911	160100	148502940	9640	9640	9640	9640	0
199	20240911	160000	148502940	9640	9640	9640	9640	0
200	20240911	155900	148502940	9640	9640	9640	9640	0
201	20240911	155800	148502940	9640	9640	9640	9640	0
202	20240911	155700	148502940	9640	9640	9640	9640	0
203	20240911	155600	148502940	9640	9640	9640	9640	0
204	20240911	155500	148502940	9640	9640	9640	9640	0
205	20240911	155400	148502940	9640	9640	9640	9640	0
206	20240911	155300	148502940	9640	9640	9640	9640	0
207	20240911	155200	148502940	9640	9640	9640	9640	0
208	20240911	155100	148502940	9640	9640	9640	9640	0
209	20240911	155000	148502940	9640	9640	9640	9640	0
210	20240911	154900	148502940	9640	9640	9640	9640	0
211	20240911	154800	148502940	9640	9640	9640	9640	0
212	20240911	154700	148502940	9640	9640	9640	9640	601
213	20240911	154600	148502940	9640	9640	9640	9640	0
214	20240911	154500	148502940	9640	9640	9640	9640	0
215	20240911	154400	148502940	9640	9640	9640	9640	0
216	20240911	154300	148502940	9640	9640	9640	9640	0
217	20240911	154200	148502940	9640	9640	9640	9640	0
218	20240911	154100	148502940	9640	9640	9640	9640	0
219	20240911	154000	148502940	9640	9640	9640	9640	0
220	20240911	153900	148502940	9640	9640	9640	9640	0
221	20240911	153800	148502940	9640	9640	9640	9640	0
222	20240911	153700	148502940	9640	9640	9640	9640	0
223	20240911	153600	148502940	9640	9640	9640	9640	0
224	20240911	153500	148502940	9640	9640	9640	9640	0
225	20240911	153400	148502940	9640	9640	9640	9640	0
226	20240911	153300	148502940	9640	9640	9640	9640	0
227	20240911	153200	148502940	9640	9640	9640	9640	0
228	20240911	153100	148502940	9640	9640	9640	9640	0
229	20240911	153000	148502940	9640	9640	9640	9640	601
230	20240911	152900	142709300	9520	9520	9520	9520	0
231	20240911	152800	142709300	9520	9520	9520	9520	0
232	20240911	152700	142709300	9520	9520	9520	9520	0
233	20240911	152600	142709300	9520	9520	9520	9520	0
234	20240911	152500	142709300	9520	9520	9520	9520	0
235	20240911	152400	142709300	9520	9520	9520	9520	0
236	20240911	152300	142709300	9520	9520	9520	9520	0
237	20240911	152200	142709300	9520	9520	9520	9520	0
238	20240911	152100	142709300	9520	9520	9520	9520	0
239	20240911	152000	142709300	9520	9520	9520	9520	0
240	20240911	151900	142709300	9520	9520	9520	9520	7
241	20240911	151800	142642660	9520	9550	9550	9520	20
242	20240911	151700	142452200	9560	9560	9560	9560	0
243	20240911	151600	142452200	9560	9560	9560	9560	0
244	20240911	151500	142452200	9560	9560	9560	9560	1
245	20240911	151400	142442640	9520	9520	9520	9520	0
246	20240911	151300	142442640	9520	9520	9520	9520	0
247	20240911	151200	142442640	9520	9520	9520	9520	0
248	20240911	151100	142442640	9520	9520	9520	9520	0
249	20240911	151000	142442640	9520	9520	9520	9520	10
250	20240911	150900	142347440	9560	9560	9560	9560	0
251	20240911	150800	142347440	9560	9560	9560	9560	0
252	20240911	150700	142347440	9560	9560	9560	9560	0
253	20240911	150600	142347440	9560	9560	9560	9560	0
254	20240911	150500	142347440	9560	9560	9560	9560	0
255	20240911	150400	142347440	9560	9560	9560	9560	0
256	20240911	150300	142347440	9560	9560	9560	9560	0
257	20240911	150200	142347440	9560	9560	9560	9560	100
258	20240911	150100	141391440	9560	9560	9560	9560	0
259	20240911	150000	141391440	9560	9560	9560	9560	1
260	20240911	145900	141381880	9560	9560	9560	9560	0
261	20240911	145800	141381880	9560	9560	9560	9560	0
262	20240911	145700	141381880	9560	9560	9560	9560	0
263	20240911	145600	141381880	9560	9560	9560	9560	0
264	20240911	145500	141381880	9560	9560	9560	9560	0
265	20240911	145400	141381880	9560	9560	9560	9560	0
266	20240911	145300	141381880	9560	9560	9560	9560	1
267	20240911	145200	141372320	9510	9510	9510	9510	0
268	20240911	145100	141372320	9510	9510	9510	9510	0
269	20240911	145000	141372320	9510	9510	9510	9510	0
270	20240911	144900	141372320	9510	9510	9510	9510	0
271	20240911	144800	141372320	9510	9510	9510	9510	0
272	20240911	144700	141372320	9510	9510	9510	9510	0
273	20240911	144600	141372320	9510	9510	9510	9510	0
274	20240911	144500	141372320	9510	9510	9510	9510	0
275	20240911	144400	141372320	9510	9510	9510	9510	0
276	20240911	144300	141372320	9510	9510	9510	9510	0
277	20240911	144200	141372320	9510	9510	9510	9510	0
278	20240911	144100	141372320	9510	9510	9510	9510	0
279	20240911	144000	141372320	9510	9510	9510	9510	0
280	20240911	143900	141372320	9510	9510	9510	9510	0
281	20240911	143800	141372320	9510	9510	9510	9510	0
282	20240911	143700	141372320	9510	9510	9510	9510	1
283	20240911	143600	141362810	9510	9510	9510	9510	0
284	20240911	143500	141362810	9510	9510	9510	9510	0
285	20240911	143400	141362810	9510	9510	9510	9510	0
286	20240911	143300	141362810	9510	9510	9510	9510	0
287	20240911	143200	141362810	9510	9510	9510	9510	151
288	20240911	143100	139926800	9560	9560	9560	9560	0
289	20240911	143000	139926800	9560	9560	9560	9560	1
290	20240911	142900	139917240	9510	9510	9510	9510	0
291	20240911	142800	139917240	9510	9510	9510	9510	0
292	20240911	142700	139917240	9510	9510	9510	9510	0
293	20240911	142600	139917240	9510	9510	9510	9510	0
294	20240911	142500	139917240	9510	9510	9510	9510	0
295	20240911	142400	139917240	9510	9540	9540	9510	600
296	20240911	142300	134205360	9590	9590	9590	9590	0
297	20240911	142200	134205360	9590	9590	9590	9590	10
298	20240911	142100	134109460	9590	9590	9590	9590	10
299	20240911	142000	134013560	9590	9590	9590	9590	0
300	20240911	141900	134013560	9590	9590	9590	9590	0
301	20240911	141800	134013560	9590	9590	9590	9590	0
302	20240911	141700	134013560	9590	9590	9590	9590	0
303	20240911	141600	134013560	9590	9590	9590	9590	2
304	20240911	141500	133994380	9540	9540	9540	9540	100
305	20240911	141400	133040380	9540	9540	9540	9540	0
306	20240911	141300	133040380	9540	9540	9540	9540	0
307	20240911	141200	133040380	9540	9540	9540	9540	0
308	20240911	141100	133040380	9540	9540	9540	9540	0
309	20240911	141000	133040380	9540	9540	9540	9540	0
310	20240911	140900	133040380	9540	9540	9540	9540	0
311	20240911	140800	133040380	9540	9540	9540	9540	0
312	20240911	140700	133040380	9540	9540	9540	9540	0
313	20240911	140600	133040380	9540	9540	9540	9540	0
314	20240911	140500	133040380	9540	9540	9540	9540	0
315	20240911	140400	133040380	9540	9540	9540	9540	0
316	20240911	140300	133040380	9540	9540	9540	9540	0
317	20240911	140200	133040380	9540	9540	9540	9540	18
318	20240911	140100	132868660	9540	9540	9540	9540	2
319	20240911	140000	132849580	9550	9550	9550	9550	1
320	20240911	135900	132840030	9550	9550	9550	9550	0
321	20240911	135800	132840030	9550	9550	9550	9550	0
322	20240911	135700	132840030	9550	9550	9550	9550	0
323	20240911	135600	132840030	9550	9550	9550	9550	0
324	20240911	135500	132840030	9550	9550	9550	9550	0
325	20240911	135400	132840030	9550	9550	9550	9550	17
326	20240911	135300	132677680	9550	9550	9550	9550	0
327	20240911	135200	132677680	9550	9550	9550	9550	0
328	20240911	135100	132677680	9550	9550	9550	9550	0
329	20240911	135000	132677680	9550	9550	9550	9550	0
330	20240911	134900	132677680	9550	9550	9550	9550	0
331	20240911	134800	132677680	9550	9550	9550	9550	0
332	20240911	134700	132677680	9550	9550	9550	9550	0
333	20240911	134600	132677680	9550	9550	9550	9550	0
334	20240911	134500	132677680	9550	9550	9550	9550	0
335	20240911	134400	132677680	9550	9550	9550	9550	0
336	20240911	134300	132677680	9550	9550	9550	9550	0
337	20240911	134200	132677680	9550	9550	9550	9550	0
338	20240911	134100	132677680	9550	9550	9550	9550	0
339	20240911	134000	132677680	9550	9550	9550	9550	1
340	20240911	133900	132668130	9550	9550	9550	9550	40
341	20240911	133800	132286130	9550	9550	9550	9550	0
342	20240911	133700	132286130	9550	9560	9560	9550	2
343	20240911	133600	132267020	9600	9600	9600	9600	0
344	20240911	133500	132267020	9600	9600	9600	9600	0
345	20240911	133400	132267020	9600	9600	9600	9600	0
346	20240911	133300	132267020	9600	9600	9600	9600	0
347	20240911	133200	132267020	9600	9600	9600	9600	0
348	20240911	133100	132267020	9600	9600	9600	9600	0
349	20240911	133000	132267020	9600	9600	9600	9600	0
350	20240911	132900	132267020	9600	9600	9600	9600	0
351	20240911	132800	132267020	9600	9600	9600	9600	0
352	20240911	132700	132267020	9600	9600	9600	9600	0
353	20240911	132600	132267020	9600	9600	9600	9600	0
354	20240911	132500	132267020	9600	9600	9600	9600	0
355	20240911	132400	132267020	9600	9600	9600	9600	0
356	20240911	132300	132267020	9600	9600	9600	9600	0
357	20240911	132200	132267020	9600	9600	9600	9600	0
358	20240911	132100	132267020	9600	9600	9600	9600	0
359	20240911	132000	132267020	9600	9600	9600	9600	0
360	20240911	131900	132267020	9600	9600	9600	9600	0
361	20240911	131800	132267020	9600	9600	9600	9600	0
362	20240911	131700	132267020	9600	9600	9600	9600	0
363	20240911	131600	132267020	9600	9600	9600	9600	0
364	20240911	131500	132267020	9600	9600	9600	9600	0
365	20240911	131400	132267020	9600	9600	9600	9600	0
366	20240911	131300	132267020	9600	9600	9600	9600	0
367	20240911	131200	132267020	9600	9600	9600	9600	0
368	20240911	131100	132267020	9600	9600	9600	9600	0
369	20240911	131000	132267020	9600	9600	9600	9600	0
370	20240911	130900	132267020	9600	9590	9600	9590	2
371	20240911	130800	132247830	9590	9590	9590	9590	1
372	20240911	130700	132238240	9550	9550	9550	9550	0
373	20240911	130600	132238240	9550	9550	9550	9550	0
374	20240911	130500	132238240	9550	9550	9550	9550	0
375	20240911	130400	132238240	9550	9550	9550	9550	0
376	20240911	130300	132238240	9550	9550	9550	9550	0
377	20240911	130200	132238240	9550	9550	9550	9550	0
378	20240911	130100	132238240	9550	9550	9550	9550	0
379	20240911	130000	132238240	9550	9550	9550	9550	0
380	20240911	125900	132238240	9550	9550	9550	9550	0
381	20240911	125800	132238240	9550	9550	9550	9550	0
382	20240911	125700	132238240	9550	9550	9550	9550	0
383	20240911	125600	132238240	9550	9550	9550	9550	0
384	20240911	125500	132238240	9550	9550	9550	9550	0
385	20240911	125400	132238240	9550	9550	9550	9550	0
386	20240911	125300	132238240	9550	9550	9550	9550	41
387	20240911	125200	131846690	9540	9540	9540	9540	0
388	20240911	125100	131846690	9540	9540	9540	9540	0
389	20240911	125000	131846690	9540	9540	9540	9540	0
390	20240911	124900	131846690	9540	9540	9540	9540	0
391	20240911	124800	131846690	9540	9540	9540	9540	0
392	20240911	124700	131846690	9540	9540	9540	9540	0
393	20240911	124600	131846690	9540	9540	9540	9540	0
394	20240911	124500	131846690	9540	9540	9540	9540	0
395	20240911	124400	131846690	9540	9540	9540	9540	9
396	20240911	124300	131760830	9550	9550	9550	9550	0
397	20240911	124200	131760830	9550	9550	9550	9550	0
398	20240911	124100	131760830	9550	9550	9550	9550	0
399	20240911	124000	131760830	9550	9550	9550	9550	0
400	20240911	123900	131760830	9550	9550	9550	9550	12
401	20240911	123800	131646230	9550	9550	9550	9550	0
402	20240911	123700	131646230	9550	9550	9550	9550	0
403	20240911	123600	131646230	9550	9550	9550	9550	0
404	20240911	123500	131646230	9550	9550	9550	9550	0
405	20240911	123400	131646230	9550	9550	9550	9550	0
406	20240911	123300	131646230	9550	9550	9550	9550	0
407	20240911	123200	131646230	9550	9550	9550	9550	0
408	20240911	123100	131646230	9550	9550	9550	9550	0
409	20240911	123000	131646230	9550	9550	9550	9550	0
410	20240911	122900	131646230	9550	9550	9550	9550	0
411	20240911	122800	131646230	9550	9550	9550	9550	0
412	20240911	122700	131646230	9550	9550	9550	9550	0
413	20240911	122600	131646230	9550	9550	9550	9550	0
414	20240911	122500	131646230	9550	9550	9550	9550	0
415	20240911	122400	131646230	9550	9550	9550	9550	0
416	20240911	122300	131646230	9550	9550	9550	9550	17
417	20240911	122200	131483880	9550	9550	9550	9550	0
418	20240911	122100	131483880	9550	9550	9550	9550	0
419	20240911	122000	131483880	9550	9550	9550	9550	0
420	20240911	121900	131483880	9550	9550	9550	9550	5
421	20240911	121800	131436130	9580	9580	9580	9580	0
422	20240911	121700	131436130	9580	9580	9580	9580	0
423	20240911	121600	131436130	9580	9580	9580	9580	0
424	20240911	121500	131436130	9580	9540	9580	9540	205
425	20240911	121400	129472430	9540	9540	9540	9540	6
426	20240911	121300	129415190	9550	9550	9550	9550	0
427	20240911	121200	129415190	9550	9550	9550	9550	4
428	20240911	121100	129376990	9550	9550	9550	9550	0
429	20240911	121000	129376990	9550	9550	9550	9550	0
430	20240911	120900	129376990	9550	9550	9550	9550	1
431	20240911	120800	129367440	9550	9550	9550	9550	19
432	20240911	120700	129185990	9590	9590	9590	9590	0
433	20240911	120600	129185990	9590	9590	9590	9590	6
434	20240911	120500	129128450	9590	9590	9590	9590	7
435	20240911	120400	129061320	9590	9590	9590	9590	10
436	20240911	120300	128965420	9590	9590	9590	9590	1
437	20240911	120200	128955830	9550	9550	9550	9550	0
438	20240911	120100	128955830	9550	9550	9550	9550	0
439	20240911	120000	128955830	9550	9550	9550	9550	2
440	20240911	115900	128936730	9550	9550	9550	9550	0
441	20240911	115800	128936730	9550	9550	9550	9550	0
442	20240911	115700	128936730	9550	9550	9550	9550	0
443	20240911	115600	128936730	9550	9550	9550	9550	0
444	20240911	115500	128936730	9550	9550	9550	9550	0
445	20240911	115400	128936730	9550	9550	9550	9550	0
446	20240911	115300	128936730	9550	9550	9550	9550	0
447	20240911	115200	128936730	9550	9550	9550	9550	0
448	20240911	115100	128936730	9550	9550	9550	9550	0
449	20240911	115000	128936730	9550	9550	9550	9550	0
450	20240911	114900	128936730	9550	9550	9550	9550	2
451	20240911	114800	128917630	9590	9590	9590	9590	0
452	20240911	114700	128917630	9590	9590	9590	9590	0
453	20240911	114600	128917630	9590	9590	9590	9590	0
454	20240911	114500	128917630	9590	9590	9590	9590	0
455	20240911	114400	128917630	9590	9590	9590	9590	0
456	20240911	114300	128917630	9590	9590	9590	9590	0
457	20240911	114200	128917630	9590	9590	9590	9590	0
458	20240911	114100	128917630	9590	9590	9590	9590	0
459	20240911	114000	128917630	9590	9580	9590	9580	50
460	20240911	113900	128438200	9550	9560	9560	9550	72
461	20240911	113800	127750590	9590	9590	9590	9590	0
462	20240911	113700	127750590	9590	9590	9590	9590	0
463	20240911	113600	127750590	9590	9590	9590	9590	0
464	20240911	113500	127750590	9590	9590	9590	9590	0
465	20240911	113400	127750590	9590	9590	9590	9590	0
466	20240911	113300	127750590	9590	9590	9590	9590	0
467	20240911	113200	127750590	9590	9590	9590	9590	0
468	20240911	113100	127750590	9590	9590	9590	9590	0
469	20240911	113000	127750590	9590	9590	9590	9590	0
470	20240911	112900	127750590	9590	9590	9590	9590	0
471	20240911	112800	127750590	9590	9590	9590	9590	0
472	20240911	112700	127750590	9590	9590	9590	9590	1
473	20240911	112600	127741000	9590	9590	9590	9590	0
474	20240911	112500	127741000	9590	9590	9590	9590	0
475	20240911	112400	127741000	9590	9590	9590	9590	0
476	20240911	112300	127741000	9590	9590	9590	9590	0
477	20240911	112200	127741000	9590	9590	9590	9590	0
478	20240911	112100	127741000	9590	9590	9590	9590	0
479	20240911	112000	127741000	9590	9590	9590	9590	0
480	20240911	111900	127741000	9590	9590	9590	9590	0
481	20240911	111800	127741000	9590	9590	9590	9590	5
482	20240911	111700	127693050	9550	9550	9550	9550	0
483	20240911	111600	127693050	9550	9550	9550	9550	0
484	20240911	111500	127693050	9550	9560	9560	9550	60
485	20240911	111400	127120030	9560	9560	9560	9560	0
486	20240911	111300	127120030	9560	9560	9560	9560	0
487	20240911	111200	127120030	9560	9560	9560	9560	0
488	20240911	111100	127120030	9560	9560	9560	9560	0
489	20240911	111000	127120030	9560	9560	9560	9560	0
490	20240911	110900	127120030	9560	9560	9560	9560	0
491	20240911	110800	127120030	9560	9560	9560	9560	9
492	20240911	110700	127033990	9620	9620	9620	9620	0
493	20240911	110600	127033990	9620	9620	9620	9620	0
494	20240911	110500	127033990	9620	9620	9620	9620	0
495	20240911	110400	127033990	9620	9620	9620	9620	0
496	20240911	110300	127033990	9620	9620	9620	9620	0
497	20240911	110200	127033990	9620	9620	9620	9620	0
498	20240911	110100	127033990	9620	9620	9620	9620	0
499	20240911	110000	127033990	9620	9620	9620	9620	0
500	20240911	105900	127033990	9620	9620	9620	9620	0
501	20240911	105800	127033990	9620	9620	9620	9620	0
502	20240911	105700	127033990	9620	9620	9620	9620	0
503	20240911	105600	127033990	9620	9620	9620	9620	0
504	20240911	105500	127033990	9620	9620	9620	9620	0
505	20240911	105400	127033990	9620	9620	9620	9620	0
506	20240911	105300	127033990	9620	9620	9620	9620	0
507	20240911	105200	127033990	9620	9620	9620	9620	0
508	20240911	105100	127033990	9620	9620	9620	9620	0
509	20240911	105000	127033990	9620	9620	9620	9620	0
510	20240911	104900	127033990	9620	9620	9620	9620	0
511	20240911	104800	127033990	9620	9620	9620	9620	0
512	20240911	104700	127033990	9620	9620	9620	9620	0
513	20240911	104600	127033990	9620	9610	9620	9610	3
514	20240911	104500	127005150	9550	9570	9570	9550	200
515	20240911	104400	125094560	9630	9630	9630	9630	0
516	20240911	104300	125094560	9630	9630	9630	9630	0
517	20240911	104200	125094560	9630	9630	9630	9630	0
518	20240911	104100	125094560	9630	9630	9630	9630	0
519	20240911	104000	125094560	9630	9630	9630	9630	0
520	20240911	103900	125094560	9630	9630	9630	9630	0
521	20240911	103800	125094560	9630	9630	9630	9630	10
522	20240911	103700	124998260	9630	9630	9630	9630	1
523	20240911	103600	124988630	9570	9570	9570	9570	0
524	20240911	103500	124988630	9570	9570	9570	9570	0
525	20240911	103400	124988630	9570	9570	9570	9570	87
526	20240911	103300	124156040	9580	9610	9610	9580	9
527	20240911	103200	124069690	9630	9630	9630	9630	56
528	20240911	103100	123530410	9620	9620	9620	9620	0
529	20240911	103000	123530410	9620	9620	9620	9620	0
530	20240911	102900	123530410	9620	9620	9620	9620	2
531	20240911	102800	123511170	9610	9610	9610	9610	0
532	20240911	102700	123511170	9610	9600	9610	9600	5
533	20240911	102600	123463150	9590	9590	9590	9590	0
534	20240911	102500	123463150	9590	9590	9590	9590	0
535	20240911	102400	123463150	9590	9590	9590	9590	0
536	20240911	102300	123463150	9590	9590	9590	9590	0
537	20240911	102200	123463150	9590	9590	9590	9590	0
538	20240911	102100	123463150	9590	9590	9590	9590	0
539	20240911	102000	123463150	9590	9590	9590	9590	0
540	20240911	101900	123463150	9590	9590	9590	9590	0
541	20240911	101800	123463150	9590	9590	9590	9590	0
542	20240911	101700	123463150	9590	9590	9590	9590	0
543	20240911	101600	123463150	9590	9590	9590	9590	0
544	20240911	101500	123463150	9590	9590	9590	9590	0
545	20240911	101400	123463150	9590	9590	9590	9590	0
546	20240911	101300	123463150	9590	9590	9590	9590	0
547	20240911	101200	123463150	9590	9590	9590	9590	0
548	20240911	101100	123463150	9590	9590	9590	9590	2
549	20240911	101000	123443970	9580	9580	9580	9580	0
550	20240911	100900	123443970	9580	9580	9580	9580	0
551	20240911	100800	123443970	9580	9580	9580	9580	12
552	20240911	100700	123329010	9570	9570	9570	9570	0
553	20240911	100600	123329010	9570	9570	9570	9570	0
554	20240911	100500	123329010	9570	9570	9570	9570	0
555	20240911	100400	123329010	9570	9570	9570	9570	0
556	20240911	100300	123329010	9570	9570	9570	9570	0
557	20240911	100200	123329010	9570	9560	9570	9560	4
558	20240911	100100	123290750	9550	9550	9550	9550	0
559	20240911	100000	123290750	9550	9550	9550	9550	0
560	20240911	095900	123290750	9550	9550	9550	9550	0
561	20240911	095800	123290750	9550	9550	9550	9550	44
562	20240911	095700	122870550	9550	9550	9550	9550	0
563	20240911	095600	122870550	9550	9550	9550	9550	0
564	20240911	095500	122870550	9550	9550	9550	9550	0
565	20240911	095400	122870550	9550	9550	9550	9550	2
566	20240911	095300	122851450	9550	9550	9550	9550	2
567	20240911	095200	122832350	9510	9510	9510	9510	0
568	20240911	095100	122832350	9510	9510	9510	9510	0
569	20240911	095000	122832350	9510	9510	9510	9510	0
570	20240911	094900	122832350	9510	9510	9510	9510	0
571	20240911	094800	122832350	9510	9510	9510	9510	0
572	20240911	094700	122832350	9510	9510	9510	9510	0
573	20240911	094600	122832350	9510	9510	9510	9510	0
574	20240911	094500	122832350	9510	9510	9510	9510	0
575	20240911	094400	122832350	9510	9540	9540	9510	299
576	20240911	094300	119984800	9580	9580	9580	9580	0
577	20240911	094200	119984800	9580	9580	9580	9580	0
578	20240911	094100	119984800	9580	9580	9580	9580	0
579	20240911	094000	119984800	9580	9580	9580	9580	1
580	20240911	093900	119975220	9570	9560	9570	9560	4
581	20240911	093800	119936960	9520	9520	9520	9520	0
582	20240911	093700	119936960	9520	9520	9520	9520	40
583	20240911	093600	119556160	9540	9540	9540	9540	133
584	20240911	093500	118287340	9540	9540	9540	9540	0
585	20240911	093400	118287340	9540	9540	9540	9540	1
586	20240911	093300	118277800	9540	9540	9550	9540	22
587	20240911	093200	118067900	9530	9520	9530	9520	23
588	20240911	093100	117848920	9520	9520	9520	9520	20
589	20240911	093000	117658520	9480	9490	9490	9480	2267
590	20240911	092900	96154660	9490	9490	9490	9490	0
591	20240911	092800	96154660	9490	9490	9490	9490	0
592	20240911	092700	96154660	9490	9480	9490	9480	941
593	20240911	092600	87228620	9480	9490	9490	9480	1131
594	20240911	092500	76505230	9490	9500	9500	9490	22
595	20240911	092400	76296390	9500	9500	9500	9500	307
596	20240911	092300	73379890	9520	9520	9520	9520	0
597	20240911	092200	73379890	9520	9520	9520	9520	0
598	20240911	092100	73379890	9520	9520	9520	9520	2
599	20240911	092000	73360850	9490	9500	9520	9490	288
600	20240911	091900	70626670	9500	9500	9500	9500	0
601	20240911	091800	70626670	9500	9500	9500	9500	7
602	20240911	091700	70560170	9500	9530	9530	9500	1142
603	20240911	091600	59709970	9540	9540	9540	9540	715
604	20240911	091500	52888870	9540	9540	9540	9540	141
605	20240911	091400	51543730	9540	9560	9560	9540	2169
606	20240911	091300	30821210	9570	9580	9580	9570	2110
607	20240911	091200	10618510	9590	9590	9590	9590	0
608	20240911	091100	10618510	9590	9650	9650	9590	1000
609	20240911	091000	1027810	9650	9650	9650	9650	30
610	20240911	090900	738310	9650	9650	9650	9650	0
611	20240911	090800	738310	9650	9640	9650	9640	12
612	20240911	090700	622520	9660	9660	9660	9660	0
613	20240911	090600	622520	9660	9660	9660	9660	0
614	20240911	090500	622520	9660	9660	9660	9660	0
615	20240911	090400	622520	9660	9610	9660	9560	61
616	20240911	090300	38680	9670	9670	9670	9670	0
617	20240911	090200	38680	9670	9670	9670	9670	0
618	20240911	090100	38680	9670	9670	9670	9670	0
619	20240911	090000	38680	9670	9670	9670	9670	4