KissMeData/086670/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195400	57293700	9690	9690	9690	9690	74
3	20240912	195300	57293700	9690	9690	9690	9690	0
4	20240912	195200	57293700	9690	9690	9690	9690	0
5	20240912	195100	57293700	9690	9690	9690	9690	0
6	20240912	195000	57293700	9690	9690	9690	9690	0
7	20240912	194900	57293700	9690	9690	9690	9690	0
8	20240912	194800	57293700	9690	9690	9690	9690	0
9	20240912	194700	57293700	9690	9690	9690	9690	0
10	20240912	194600	57293700	9690	9690	9690	9690	0
11	20240912	194500	57293700	9690	9690	9690	9690	0
12	20240912	194400	57293700	9690	9690	9690	9690	0
13	20240912	194300	57293700	9690	9690	9690	9690	0
14	20240912	194200	57293700	9690	9690	9690	9690	0
15	20240912	194100	57293700	9690	9690	9690	9690	0
16	20240912	194000	57293700	9690	9690	9690	9690	0
17	20240912	193900	57293700	9690	9690	9690	9690	0
18	20240912	193800	57293700	9690	9690	9690	9690	0
19	20240912	193700	57293700	9690	9690	9690	9690	0
20	20240912	193600	57293700	9690	9690	9690	9690	0
21	20240912	193500	57293700	9690	9690	9690	9690	0
22	20240912	193400	57293700	9690	9690	9690	9690	0
23	20240912	193300	57293700	9690	9690	9690	9690	0
24	20240912	193200	57293700	9690	9690	9690	9690	0
25	20240912	193100	57293700	9690	9690	9690	9690	0
26	20240912	193000	57293700	9690	9690	9690	9690	0
27	20240912	192900	57293700	9690	9690	9690	9690	0
28	20240912	192800	57293700	9690	9690	9690	9690	0
29	20240912	192700	57293700	9690	9690	9690	9690	0
30	20240912	192600	57293700	9690	9690	9690	9690	0
31	20240912	192500	57293700	9690	9690	9690	9690	0
32	20240912	192400	57293700	9690	9690	9690	9690	74
33	20240912	192300	57293700	9690	9690	9690	9690	0
34	20240912	192200	57293700	9690	9690	9690	9690	0
35	20240912	192100	57293700	9690	9690	9690	9690	0
36	20240912	192000	57293700	9690	9690	9690	9690	0
37	20240912	191900	57293700	9690	9690	9690	9690	0
38	20240912	191800	57293700	9690	9690	9690	9690	0
39	20240912	191700	57293700	9690	9690	9690	9690	0
40	20240912	191600	57293700	9690	9690	9690	9690	0
41	20240912	191500	57293700	9690	9690	9690	9690	0
42	20240912	191400	57293700	9690	9690	9690	9690	0
43	20240912	191300	57293700	9690	9690	9690	9690	0
44	20240912	191200	57293700	9690	9690	9690	9690	0
45	20240912	191100	57293700	9690	9690	9690	9690	0
46	20240912	191000	57293700	9690	9690	9690	9690	0
47	20240912	190900	57293700	9690	9690	9690	9690	0
48	20240912	190800	57293700	9690	9690	9690	9690	0
49	20240912	190700	57293700	9690	9690	9690	9690	0
50	20240912	190600	57293700	9690	9690	9690	9690	0
51	20240912	190500	57293700	9690	9690	9690	9690	0
52	20240912	190400	57293700	9690	9690	9690	9690	0
53	20240912	190300	57293700	9690	9690	9690	9690	0
54	20240912	190200	57293700	9690	9690	9690	9690	0
55	20240912	190100	57293700	9690	9690	9690	9690	0
56	20240912	190000	57293700	9690	9690	9690	9690	0
57	20240912	185900	57293700	9690	9690	9690	9690	0
58	20240912	185800	57293700	9690	9690	9690	9690	0
59	20240912	185700	57293700	9690	9690	9690	9690	0
60	20240912	185600	57293700	9690	9690	9690	9690	0
61	20240912	185500	57293700	9690	9690	9690	9690	0
62	20240912	185400	57293700	9690	9690	9690	9690	74
63	20240912	185300	57293700	9690	9690	9690	9690	0
64	20240912	185200	57293700	9690	9690	9690	9690	0
65	20240912	185100	57293700	9690	9690	9690	9690	0
66	20240912	185000	57293700	9690	9690	9690	9690	0
67	20240912	184900	57293700	9690	9690	9690	9690	0
68	20240912	184800	57293700	9690	9690	9690	9690	0
69	20240912	184700	57293700	9690	9690	9690	9690	0
70	20240912	184600	57293700	9690	9690	9690	9690	0
71	20240912	184500	57293700	9690	9690	9690	9690	0
72	20240912	184400	57293700	9690	9690	9690	9690	0
73	20240912	184300	57293700	9690	9690	9690	9690	0
74	20240912	184200	57293700	9690	9690	9690	9690	0
75	20240912	184100	57293700	9690	9690	9690	9690	0
76	20240912	184000	57293700	9690	9690	9690	9690	0
77	20240912	183900	57293700	9690	9690	9690	9690	0
78	20240912	183800	57293700	9690	9690	9690	9690	0
79	20240912	183700	57293700	9690	9690	9690	9690	0
80	20240912	183600	57293700	9690	9690	9690	9690	0
81	20240912	183500	57293700	9690	9690	9690	9690	0
82	20240912	183400	57293700	9690	9690	9690	9690	0
83	20240912	183300	57293700	9690	9690	9690	9690	0
84	20240912	183200	57293700	9690	9690	9690	9690	0
85	20240912	183100	57293700	9690	9690	9690	9690	0
86	20240912	183000	57293700	9690	9690	9690	9690	0
87	20240912	182900	57293700	9690	9690	9690	9690	0
88	20240912	182800	57293700	9690	9690	9690	9690	0
89	20240912	182700	57293700	9690	9690	9690	9690	0
90	20240912	182600	57293700	9690	9690	9690	9690	0
91	20240912	182500	57293700	9690	9690	9690	9690	0
92	20240912	182400	57293700	9690	9690	9690	9690	74
93	20240912	182300	57293700	9690	9690	9690	9690	0
94	20240912	182200	57293700	9690	9690	9690	9690	0
95	20240912	182100	57293700	9690	9690	9690	9690	0
96	20240912	182000	57293700	9690	9690	9690	9690	0
97	20240912	181900	57293700	9690	9690	9690	9690	0
98	20240912	181800	57293700	9690	9690	9690	9690	0
99	20240912	181700	57293700	9690	9690	9690	9690	0
100	20240912	181600	57293700	9690	9690	9690	9690	0
101	20240912	181500	57293700	9690	9690	9690	9690	0
102	20240912	181400	57293700	9690	9690	9690	9690	0
103	20240912	181300	57293700	9690	9690	9690	9690	0
104	20240912	181200	57293700	9690	9690	9690	9690	0
105	20240912	181100	57293700	9690	9690	9690	9690	0
106	20240912	181000	57293700	9690	9690	9690	9690	0
107	20240912	180900	57293700	9690	9690	9690	9690	0
108	20240912	180800	57293700	9690	9690	9690	9690	0
109	20240912	180700	57293700	9690	9690	9690	9690	0
110	20240912	180600	57293700	9690	9690	9690	9690	0
111	20240912	180500	57293700	9690	9690	9690	9690	0
112	20240912	180400	57293700	9690	9690	9690	9690	0
113	20240912	180300	57293700	9690	9690	9690	9690	0
114	20240912	180200	57293700	9690	9690	9690	9690	0
115	20240912	180100	57293700	9690	9690	9690	9690	0
116	20240912	180000	57293700	9690	9690	9690	9690	0
117	20240912	175900	57293700	9690	9690	9690	9690	0
118	20240912	175800	57293700	9690	9690	9690	9690	0
119	20240912	175700	57293700	9690	9690	9690	9690	0
120	20240912	175600	57293700	9690	9690	9690	9690	0
121	20240912	175500	57293700	9690	9690	9690	9690	0
122	20240912	175400	57293700	9690	9690	9690	9690	74
123	20240912	175300	57293700	9690	9690	9690	9690	0
124	20240912	175200	57293700	9690	9690	9690	9690	0
125	20240912	175100	57293700	9690	9690	9690	9690	0
126	20240912	175000	57293700	9690	9690	9690	9690	0
127	20240912	174900	57293700	9690	9690	9690	9690	0
128	20240912	174800	57293700	9690	9690	9690	9690	0
129	20240912	174700	57293700	9690	9690	9690	9690	0
130	20240912	174600	57293700	9690	9690	9690	9690	0
131	20240912	174500	57293700	9690	9690	9690	9690	0
132	20240912	174400	57293700	9690	9690	9690	9690	0
133	20240912	174300	57293700	9690	9690	9690	9690	0
134	20240912	174200	57293700	9690	9690	9690	9690	0
135	20240912	174100	57293700	9690	9690	9690	9690	0
136	20240912	174000	57293700	9690	9690	9690	9690	0
137	20240912	173900	57293700	9690	9690	9690	9690	0
138	20240912	173800	57293700	9690	9690	9690	9690	0
139	20240912	173700	57293700	9690	9690	9690	9690	0
140	20240912	173600	57293700	9690	9690	9690	9690	0
141	20240912	173500	57293700	9690	9690	9690	9690	0
142	20240912	173400	57293700	9690	9690	9690	9690	0
143	20240912	173300	57293700	9690	9690	9690	9690	0
144	20240912	173200	57293700	9690	9690	9690	9690	0
145	20240912	173100	57293700	9690	9690	9690	9690	0
146	20240912	173000	57293700	9690	9690	9690	9690	0
147	20240912	172900	57293700	9690	9690	9690	9690	0
148	20240912	172800	57293700	9690	9690	9690	9690	0
149	20240912	172700	57293700	9690	9690	9690	9690	0
150	20240912	172600	57293700	9690	9690	9690	9690	0
151	20240912	172500	57293700	9690	9690	9690	9690	0
152	20240912	172400	57293700	9690	9690	9690	9690	74
153	20240912	172300	57293700	9690	9690	9690	9690	0
154	20240912	172200	57293700	9690	9690	9690	9690	0
155	20240912	172100	57293700	9690	9690	9690	9690	0
156	20240912	172000	57293700	9690	9690	9690	9690	0
157	20240912	171900	57293700	9690	9690	9690	9690	0
158	20240912	171800	57293700	9690	9690	9690	9690	0
159	20240912	171700	57293700	9690	9690	9690	9690	0
160	20240912	171600	57293700	9690	9690	9690	9690	0
161	20240912	171500	57293700	9690	9690	9690	9690	0
162	20240912	171400	57293700	9690	9690	9690	9690	0
163	20240912	171300	57293700	9690	9690	9690	9690	0
164	20240912	171200	57293700	9690	9690	9690	9690	0
165	20240912	171100	57293700	9690	9690	9690	9690	0
166	20240912	171000	57293700	9690	9690	9690	9690	0
167	20240912	170900	57293700	9690	9690	9690	9690	0
168	20240912	170800	57293700	9690	9690	9690	9690	0
169	20240912	170700	57293700	9690	9690	9690	9690	0
170	20240912	170600	57293700	9690	9690	9690	9690	0
171	20240912	170500	57293700	9690	9690	9690	9690	0
172	20240912	170400	57293700	9690	9690	9690	9690	0
173	20240912	170300	57293700	9690	9690	9690	9690	0
174	20240912	170200	57293700	9690	9690	9690	9690	0
175	20240912	170100	57293700	9690	9690	9690	9690	0
176	20240912	170000	57293700	9690	9690	9690	9690	0
177	20240912	165900	57293700	9690	9690	9690	9690	0
178	20240912	165800	57293700	9690	9690	9690	9690	0
179	20240912	165700	57293700	9690	9690	9690	9690	0
180	20240912	165600	57293700	9690	9690	9690	9690	0
181	20240912	165500	57293700	9690	9690	9690	9690	0
182	20240912	165400	57293700	9690	9690	9690	9690	74
183	20240912	165300	57293700	9690	9690	9690	9690	0
184	20240912	165200	57293700	9690	9690	9690	9690	0
185	20240912	165100	57293700	9690	9690	9690	9690	0
186	20240912	165000	57293700	9690	9690	9690	9690	0
187	20240912	164900	57293700	9690	9690	9690	9690	0
188	20240912	164800	57293700	9690	9690	9690	9690	0
189	20240912	164700	57293700	9690	9690	9690	9690	0
190	20240912	164600	57293700	9690	9690	9690	9690	0
191	20240912	164500	57293700	9690	9690	9690	9690	0
192	20240912	164400	57293700	9690	9690	9690	9690	0
193	20240912	164300	57293700	9690	9690	9690	9690	0
194	20240912	164200	57293700	9690	9690	9690	9690	0
195	20240912	164100	57293700	9690	9690	9690	9690	0
196	20240912	164000	57293700	9690	9690	9690	9690	0
197	20240912	163900	57293700	9690	9690	9690	9690	0
198	20240912	163800	57293700	9690	9690	9690	9690	0
199	20240912	163700	57293700	9690	9690	9690	9690	0
200	20240912	163600	57293700	9690	9690	9690	9690	0
201	20240912	163500	57293700	9690	9690	9690	9690	0
202	20240912	163400	57293700	9690	9690	9690	9690	0
203	20240912	163300	57293700	9690	9690	9690	9690	0
204	20240912	163200	57293700	9690	9690	9690	9690	0
205	20240912	163100	57293700	9690	9690	9690	9690	0
206	20240912	163000	57293700	9690	9690	9690	9690	0
207	20240912	162900	57293700	9690	9690	9690	9690	0
208	20240912	162800	57293700	9690	9690	9690	9690	0
209	20240912	162700	57293700	9690	9690	9690	9690	0
210	20240912	162600	57293700	9690	9690	9690	9690	0
211	20240912	162500	57293700	9690	9690	9690	9690	0
212	20240912	162400	57293700	9690	9690	9690	9690	74
213	20240912	162300	57293700	9690	9690	9690	9690	0
214	20240912	162200	57293700	9690	9690	9690	9690	0
215	20240912	162100	57293700	9690	9690	9690	9690	0
216	20240912	162000	57293700	9690	9690	9690	9690	0
217	20240912	161900	57293700	9690	9690	9690	9690	0
218	20240912	161800	57293700	9690	9690	9690	9690	0
219	20240912	161700	57293700	9690	9690	9690	9690	0
220	20240912	161600	57293700	9690	9690	9690	9690	0
221	20240912	161500	57293700	9690	9690	9690	9690	0
222	20240912	161400	57293700	9690	9690	9690	9690	0
223	20240912	161300	57293700	9690	9690	9690	9690	0
224	20240912	161200	57293700	9690	9690	9690	9690	0
225	20240912	161100	57293700	9690	9690	9690	9690	0
226	20240912	161000	57293700	9690	9690	9690	9690	0
227	20240912	160900	57293700	9690	9690	9690	9690	0
228	20240912	160800	57293700	9690	9690	9690	9690	0
229	20240912	160700	57293700	9690	9690	9690	9690	0
230	20240912	160600	57293700	9690	9690	9690	9690	0
231	20240912	160500	57293700	9690	9690	9690	9690	0
232	20240912	160400	57293700	9690	9690	9690	9690	0
233	20240912	160300	57293700	9690	9690	9690	9690	0
234	20240912	160200	57293700	9690	9690	9690	9690	0
235	20240912	160100	57293700	9690	9690	9690	9690	0
236	20240912	160000	57293700	9690	9690	9690	9690	0
237	20240912	155900	57293700	9690	9690	9690	9690	0
238	20240912	155800	57293700	9690	9690	9690	9690	0
239	20240912	155700	57293700	9690	9690	9690	9690	0
240	20240912	155600	57293700	9690	9690	9690	9690	0
241	20240912	155500	57293700	9690	9690	9690	9690	0
242	20240912	155400	57293700	9690	9690	9690	9690	74
243	20240912	155300	57293700	9690	9690	9690	9690	0
244	20240912	155200	57293700	9690	9690	9690	9690	0
245	20240912	155100	57293700	9690	9690	9690	9690	0
246	20240912	155000	57293700	9690	9690	9690	9690	0
247	20240912	154900	57293700	9690	9690	9690	9690	0
248	20240912	154800	57293700	9690	9690	9690	9690	0
249	20240912	154700	57293700	9690	9690	9690	9690	0
250	20240912	154600	57293700	9690	9690	9690	9690	0
251	20240912	154500	57293700	9690	9690	9690	9690	0
252	20240912	154400	57293700	9690	9690	9690	9690	0
253	20240912	154300	57293700	9690	9690	9690	9690	0
254	20240912	154200	57293700	9690	9690	9690	9690	0
255	20240912	154100	57293700	9690	9690	9690	9690	0
256	20240912	154000	57293700	9690	9690	9690	9690	0
257	20240912	153900	57293700	9690	9690	9690	9690	0
258	20240912	153800	57293700	9690	9690	9690	9690	0
259	20240912	153700	57293700	9690	9690	9690	9690	0
260	20240912	153600	57293700	9690	9690	9690	9690	0
261	20240912	153500	57293700	9690	9690	9690	9690	0
262	20240912	153400	57293700	9690	9690	9690	9690	0
263	20240912	153300	57293700	9690	9690	9690	9690	0
264	20240912	153200	57293700	9690	9690	9690	9690	0
265	20240912	153100	57293700	9690	9690	9690	9690	0
266	20240912	153000	57293700	9690	9690	9690	9690	74
267	20240912	152900	56576640	9670	9670	9670	9670	0
268	20240912	152800	56576640	9670	9670	9670	9670	0
269	20240912	152700	56576640	9670	9670	9670	9670	0
270	20240912	152600	56576640	9670	9670	9670	9670	0
271	20240912	152500	56576640	9670	9670	9670	9670	0
272	20240912	152400	56576640	9670	9670	9670	9670	0
273	20240912	152300	56576640	9670	9670	9670	9670	0
274	20240912	152200	56576640	9670	9670	9670	9670	0
275	20240912	152100	56576640	9670	9670	9670	9670	0
276	20240912	152000	56576640	9670	9670	9670	9670	0
277	20240912	151900	56576640	9670	9670	9670	9670	1
278	20240912	151800	56566970	9610	9610	9610	9610	2
279	20240912	151700	56547750	9590	9630	9630	9590	419
280	20240912	151600	52523670	9630	9630	9630	9630	2
281	20240912	151500	52504410	9630	9630	9630	9630	1
282	20240912	151400	52494780	9630	9630	9630	9630	2
283	20240912	151300	52475520	9630	9630	9680	9630	3
284	20240912	151200	52446580	9620	9620	9620	9620	2
285	20240912	151100	52427340	9620	9680	9680	9620	2
286	20240912	151000	52408040	9620	9620	9620	9620	1
287	20240912	150900	52398420	9630	9630	9630	9630	3
288	20240912	150800	52369530	9630	9630	9630	9630	1
289	20240912	150700	52359900	9680	9630	9680	9630	3
290	20240912	150600	52330910	9630	9630	9630	9630	2
291	20240912	150500	52311650	9630	9630	9630	9630	2
292	20240912	150400	52292390	9630	9630	9630	9630	1
293	20240912	150300	52282760	9630	9630	9630	9630	2
294	20240912	150200	52263500	9700	9700	9700	9700	0
295	20240912	150100	52263500	9700	9700	9700	9700	0
296	20240912	150000	52263500	9700	9700	9700	9700	0
297	20240912	145900	52263500	9700	9700	9700	9700	0
298	20240912	145800	52263500	9700	9700	9700	9700	0
299	20240912	145700	52263500	9700	9700	9700	9700	0
300	20240912	145600	52263500	9700	9650	9700	9650	490
301	20240912	145500	47531100	9600	9600	9600	9600	0
302	20240912	145400	47531100	9600	9600	9600	9600	1
303	20240912	145300	47521500	9600	9600	9600	9600	5
304	20240912	145200	47473500	9640	9640	9640	9640	0
305	20240912	145100	47473500	9640	9640	9640	9640	1
306	20240912	145000	47463860	9590	9590	9590	9590	0
307	20240912	144900	47463860	9590	9590	9590	9590	0
308	20240912	144800	47463860	9590	9590	9590	9590	0
309	20240912	144700	47463860	9590	9590	9590	9590	0
310	20240912	144600	47463860	9590	9590	9590	9590	0
311	20240912	144500	47463860	9590	9590	9590	9590	0
312	20240912	144400	47463860	9590	9590	9590	9590	0
313	20240912	144300	47463860	9590	9590	9590	9590	0
314	20240912	144200	47463860	9590	9590	9590	9590	0
315	20240912	144100	47463860	9590	9590	9590	9590	0
316	20240912	144000	47463860	9590	9590	9590	9590	0
317	20240912	143900	47463860	9590	9590	9590	9590	0
318	20240912	143800	47463860	9590	9590	9590	9590	0
319	20240912	143700	47463860	9590	9590	9590	9590	0
320	20240912	143600	47463860	9590	9590	9590	9590	0
321	20240912	143500	47463860	9590	9590	9590	9590	0
322	20240912	143400	47463860	9590	9590	9590	9590	0
323	20240912	143300	47463860	9590	9590	9590	9590	0
324	20240912	143200	47463860	9590	9590	9590	9590	0
325	20240912	143100	47463860	9590	9590	9590	9590	0
326	20240912	143000	47463860	9590	9590	9590	9590	0
327	20240912	142900	47463860	9590	9590	9590	9590	0
328	20240912	142800	47463860	9590	9590	9590	9590	0
329	20240912	142700	47463860	9590	9590	9590	9590	1
330	20240912	142600	47454270	9650	9650	9650	9650	0
331	20240912	142500	47454270	9650	9650	9650	9650	0
332	20240912	142400	47454270	9650	9640	9650	9640	9
333	20240912	142300	47367430	9690	9690	9690	9690	0
334	20240912	142200	47367430	9690	9690	9690	9690	0
335	20240912	142100	47367430	9690	9690	9690	9690	0
336	20240912	142000	47367430	9690	9690	9690	9690	0
337	20240912	141900	47367430	9690	9690	9690	9690	0
338	20240912	141800	47367430	9690	9690	9690	9690	0
339	20240912	141700	47367430	9690	9690	9690	9690	0
340	20240912	141600	47367430	9690	9690	9690	9690	0
341	20240912	141500	47367430	9690	9690	9690	9690	0
342	20240912	141400	47367430	9690	9690	9690	9690	0
343	20240912	141300	47367430	9690	9690	9690	9690	0
344	20240912	141200	47367430	9690	9690	9690	9690	0
345	20240912	141100	47367430	9690	9690	9690	9690	0
346	20240912	141000	47367430	9690	9690	9690	9690	0
347	20240912	140900	47367430	9690	9690	9690	9690	0
348	20240912	140800	47367430	9690	9690	9690	9690	0
349	20240912	140700	47367430	9690	9690	9690	9690	0
350	20240912	140600	47367430	9690	9690	9690	9690	0
351	20240912	140500	47367430	9690	9690	9690	9690	0
352	20240912	140400	47367430	9690	9690	9690	9690	0
353	20240912	140300	47367430	9690	9690	9690	9690	0
354	20240912	140200	47367430	9690	9690	9690	9690	0
355	20240912	140100	47367430	9690	9690	9690	9690	0
356	20240912	140000	47367430	9690	9690	9690	9690	0
357	20240912	135900	47367430	9690	9690	9690	9690	0
358	20240912	135800	47367430	9690	9690	9690	9690	0
359	20240912	135700	47367430	9690	9690	9690	9690	0
360	20240912	135600	47367430	9690	9690	9690	9690	0
361	20240912	135500	47367430	9690	9690	9690	9690	0
362	20240912	135400	47367430	9690	9690	9690	9690	0
363	20240912	135300	47367430	9690	9690	9690	9690	0
364	20240912	135200	47367430	9690	9690	9690	9690	0
365	20240912	135100	47367430	9690	9690	9690	9690	0
366	20240912	135000	47367430	9690	9690	9690	9690	0
367	20240912	134900	47367430	9690	9690	9690	9690	0
368	20240912	134800	47367430	9690	9690	9690	9690	0
369	20240912	134700	47367430	9690	9690	9690	9690	0
370	20240912	134600	47367430	9690	9690	9690	9690	0
371	20240912	134500	47367430	9690	9690	9690	9690	0
372	20240912	134400	47367430	9690	9690	9690	9690	0
373	20240912	134300	47367430	9690	9690	9690	9690	0
374	20240912	134200	47367430	9690	9690	9690	9690	0
375	20240912	134100	47367430	9690	9690	9690	9690	0
376	20240912	134000	47367430	9690	9690	9690	9690	0
377	20240912	133900	47367430	9690	9690	9690	9690	0
378	20240912	133800	47367430	9690	9690	9690	9690	0
379	20240912	133700	47367430	9690	9690	9690	9690	0
380	20240912	133600	47367430	9690	9690	9690	9690	0
381	20240912	133500	47367430	9690	9690	9690	9690	0
382	20240912	133400	47367430	9690	9690	9690	9690	0
383	20240912	133300	47367430	9690	9670	9690	9670	3
384	20240912	133200	47338390	9610	9610	9610	9610	0
385	20240912	133100	47338390	9610	9610	9610	9610	0
386	20240912	133000	47338390	9610	9610	9610	9610	4
387	20240912	132900	47299950	9610	9610	9610	9610	4
388	20240912	132800	47261510	9610	9620	9620	9610	4
389	20240912	132700	47223050	9620	9620	9620	9620	4
390	20240912	132600	47184570	9620	9620	9620	9620	4
391	20240912	132500	47146090	9620	9620	9620	9620	4
392	20240912	132400	47107610	9700	9700	9700	9700	0
393	20240912	132300	47107610	9700	9700	9700	9700	0
394	20240912	132200	47107610	9700	9700	9700	9700	0
395	20240912	132100	47107610	9700	9700	9700	9700	0
396	20240912	132000	47107610	9700	9700	9700	9700	0
397	20240912	131900	47107610	9700	9700	9700	9700	0
398	20240912	131800	47107610	9700	9700	9700	9700	0
399	20240912	131700	47107610	9700	9700	9700	9700	0
400	20240912	131600	47107610	9700	9700	9700	9700	0
401	20240912	131500	47107610	9700	9700	9700	9700	0
402	20240912	131400	47107610	9700	9700	9700	9700	0
403	20240912	131300	47107610	9700	9700	9700	9700	0
404	20240912	131200	47107610	9700	9700	9700	9700	0
405	20240912	131100	47107610	9700	9700	9700	9700	0
406	20240912	131000	47107610	9700	9700	9700	9700	0
407	20240912	130900	47107610	9700	9700	9700	9700	0
408	20240912	130800	47107610	9700	9700	9700	9700	0
409	20240912	130700	47107610	9700	9700	9700	9700	0
410	20240912	130600	47107610	9700	9700	9700	9700	0
411	20240912	130500	47107610	9700	9700	9700	9700	0
412	20240912	130400	47107610	9700	9700	9700	9700	0
413	20240912	130300	47107610	9700	9700	9700	9700	0
414	20240912	130200	47107610	9700	9700	9700	9700	0
415	20240912	130100	47107610	9700	9700	9700	9700	0
416	20240912	130000	47107610	9700	9700	9700	9700	0
417	20240912	125900	47107610	9700	9700	9700	9700	0
418	20240912	125800	47107610	9700	9700	9700	9700	0
419	20240912	125700	47107610	9700	9700	9700	9700	0
420	20240912	125600	47107610	9700	9700	9700	9700	0
421	20240912	125500	47107610	9700	9700	9700	9700	0
422	20240912	125400	47107610	9700	9700	9700	9700	0
423	20240912	125300	47107610	9700	9700	9700	9700	0
424	20240912	125200	47107610	9700	9700	9700	9700	0
425	20240912	125100	47107610	9700	9700	9700	9700	0
426	20240912	125000	47107610	9700	9700	9700	9700	0
427	20240912	124900	47107610	9700	9700	9700	9700	0
428	20240912	124800	47107610	9700	9700	9700	9700	0
429	20240912	124700	47107610	9700	9700	9700	9700	0
430	20240912	124600	47107610	9700	9700	9700	9700	0
431	20240912	124500	47107610	9700	9700	9700	9700	0
432	20240912	124400	47107610	9700	9670	9700	9670	1104
433	20240912	124300	36409580	9670	9670	9670	9670	0
434	20240912	124200	36409580	9670	9670	9670	9670	1
435	20240912	124100	36399910	9690	9690	9690	9690	0
436	20240912	124000	36399910	9690	9690	9690	9690	0
437	20240912	123900	36399910	9690	9690	9690	9690	0
438	20240912	123800	36399910	9690	9690	9690	9690	0
439	20240912	123700	36399910	9690	9690	9690	9690	0
440	20240912	123600	36399910	9690	9690	9690	9690	0
441	20240912	123500	36399910	9690	9690	9690	9690	0
442	20240912	123400	36399910	9690	9690	9690	9690	0
443	20240912	123300	36399910	9690	9690	9690	9690	0
444	20240912	123200	36399910	9690	9690	9690	9690	0
445	20240912	123100	36399910	9690	9690	9690	9690	0
446	20240912	123000	36399910	9690	9690	9690	9690	0
447	20240912	122900	36399910	9690	9690	9690	9690	0
448	20240912	122800	36399910	9690	9690	9690	9690	0
449	20240912	122700	36399910	9690	9580	9690	9540	61
450	20240912	122600	35815410	9700	9700	9700	9700	0
451	20240912	122500	35815410	9700	9700	9700	9700	0
452	20240912	122400	35815410	9700	9700	9700	9700	0
453	20240912	122300	35815410	9700	9700	9700	9700	0
454	20240912	122200	35815410	9700	9700	9700	9700	0
455	20240912	122100	35815410	9700	9700	9700	9700	0
456	20240912	122000	35815410	9700	9700	9700	9700	0
457	20240912	121900	35815410	9700	9670	9700	9670	1030
458	20240912	121800	25824870	9670	9670	9670	9670	194
459	20240912	121700	23948890	9550	9550	9550	9550	0
460	20240912	121600	23948890	9550	9550	9550	9550	0
461	20240912	121500	23948890	9550	9550	9550	9550	0
462	20240912	121400	23948890	9550	9550	9550	9550	0
463	20240912	121300	23948890	9550	9550	9550	9550	0
464	20240912	121200	23948890	9550	9550	9550	9550	0
465	20240912	121100	23948890	9550	9550	9550	9550	0
466	20240912	121000	23948890	9550	9550	9550	9550	0
467	20240912	120900	23948890	9550	9550	9550	9550	0
468	20240912	120800	23948890	9550	9550	9550	9550	0
469	20240912	120700	23948890	9550	9550	9550	9550	0
470	20240912	120600	23948890	9550	9550	9550	9550	0
471	20240912	120500	23948890	9550	9550	9550	9550	0
472	20240912	120400	23948890	9550	9550	9550	9550	0
473	20240912	120300	23948890	9550	9550	9550	9550	8
474	20240912	120200	23872490	9600	9600	9600	9600	0
475	20240912	120100	23872490	9600	9600	9600	9600	0
476	20240912	120000	23872490	9600	9510	9600	9510	1525
477	20240912	115900	9296430	9510	9510	9510	9510	0
478	20240912	115800	9296430	9510	9510	9510	9510	0
479	20240912	115700	9296430	9510	9510	9510	9510	3
480	20240912	115600	9267900	9510	9510	9510	9510	0
481	20240912	115500	9267900	9510	9510	9510	9510	0
482	20240912	115400	9267900	9510	9510	9510	9510	0
483	20240912	115300	9267900	9510	9510	9510	9510	0
484	20240912	115200	9267900	9510	9510	9510	9510	0
485	20240912	115100	9267900	9510	9510	9510	9510	0
486	20240912	115000	9267900	9510	9510	9510	9510	0
487	20240912	114900	9267900	9510	9510	9510	9510	0
488	20240912	114800	9267900	9510	9510	9510	9510	20
489	20240912	114700	9077700	9500	9500	9500	9500	0
490	20240912	114600	9077700	9500	9500	9500	9500	0
491	20240912	114500	9077700	9500	9500	9500	9500	0
492	20240912	114400	9077700	9500	9500	9500	9500	0
493	20240912	114300	9077700	9500	9500	9500	9500	0
494	20240912	114200	9077700	9500	9500	9500	9500	0
495	20240912	114100	9077700	9500	9500	9500	9500	0
496	20240912	114000	9077700	9500	9500	9500	9500	0
497	20240912	113900	9077700	9500	9500	9500	9500	0
498	20240912	113800	9077700	9500	9500	9500	9500	0
499	20240912	113700	9077700	9500	9500	9500	9500	0
500	20240912	113600	9077700	9500	9500	9500	9500	0
501	20240912	113500	9077700	9500	9500	9500	9500	0
502	20240912	113400	9077700	9500	9500	9500	9500	0
503	20240912	113300	9077700	9500	9500	9500	9500	0
504	20240912	113200	9077700	9500	9500	9500	9500	0
505	20240912	113100	9077700	9500	9500	9500	9500	0
506	20240912	113000	9077700	9500	9500	9500	9500	0
507	20240912	112900	9077700	9500	9500	9500	9500	0
508	20240912	112800	9077700	9500	9500	9500	9500	0
509	20240912	112700	9077700	9500	9500	9500	9500	0
510	20240912	112600	9077700	9500	9500	9500	9500	0
511	20240912	112500	9077700	9500	9500	9500	9500	7
512	20240912	112400	9011200	9500	9500	9500	9500	0
513	20240912	112300	9011200	9500	9500	9500	9500	0
514	20240912	112200	9011200	9500	9500	9500	9500	0
515	20240912	112100	9011200	9500	9500	9500	9500	10
516	20240912	112000	8916200	9500	9500	9500	9500	0
517	20240912	111900	8916200	9500	9500	9500	9500	0
518	20240912	111800	8916200	9500	9500	9500	9500	0
519	20240912	111700	8916200	9500	9500	9500	9500	0
520	20240912	111600	8916200	9500	9500	9500	9500	0
521	20240912	111500	8916200	9500	9500	9500	9500	0
522	20240912	111400	8916200	9500	9500	9500	9500	0
523	20240912	111300	8916200	9500	9500	9500	9500	0
524	20240912	111200	8916200	9500	9500	9500	9500	0
525	20240912	111100	8916200	9500	9500	9500	9500	0
526	20240912	111000	8916200	9500	9500	9500	9500	0
527	20240912	110900	8916200	9500	9500	9500	9500	0
528	20240912	110800	8916200	9500	9500	9500	9500	0
529	20240912	110700	8916200	9500	9500	9500	9500	0
530	20240912	110600	8916200	9500	9500	9500	9500	10
531	20240912	110500	8821200	9540	9540	9540	9540	0
532	20240912	110400	8821200	9540	9540	9540	9540	0
533	20240912	110300	8821200	9540	9540	9540	9540	0
534	20240912	110200	8821200	9540	9540	9540	9540	0
535	20240912	110100	8821200	9540	9540	9540	9540	0
536	20240912	110000	8821200	9540	9540	9540	9540	0
537	20240912	105900	8821200	9540	9540	9540	9540	0
538	20240912	105800	8821200	9540	9540	9540	9540	0
539	20240912	105700	8821200	9540	9540	9540	9540	0
540	20240912	105600	8821200	9540	9540	9540	9540	0
541	20240912	105500	8821200	9540	9540	9540	9540	0
542	20240912	105400	8821200	9540	9540	9540	9540	0
543	20240912	105300	8821200	9540	9540	9540	9540	0
544	20240912	105200	8821200	9540	9540	9540	9540	0
545	20240912	105100	8821200	9540	9540	9540	9540	0
546	20240912	105000	8821200	9540	9540	9540	9540	0
547	20240912	104900	8821200	9540	9540	9540	9540	1
548	20240912	104800	8811660	9490	9490	9490	9490	0
549	20240912	104700	8811660	9490	9490	9490	9490	10
550	20240912	104600	8716760	9490	9490	9490	9490	0
551	20240912	104500	8716760	9490	9490	9490	9490	0
552	20240912	104400	8716760	9490	9490	9490	9490	0
553	20240912	104300	8716760	9490	9490	9490	9490	0
554	20240912	104200	8716760	9490	9490	9490	9490	0
555	20240912	104100	8716760	9490	9490	9490	9490	0
556	20240912	104000	8716760	9490	9490	9490	9490	0
557	20240912	103900	8716760	9490	9490	9490	9490	0
558	20240912	103800	8716760	9490	9490	9490	9490	0
559	20240912	103700	8716760	9490	9490	9490	9490	0
560	20240912	103600	8716760	9490	9490	9490	9490	0
561	20240912	103500	8716760	9490	9490	9490	9490	0
562	20240912	103400	8716760	9490	9490	9490	9490	0
563	20240912	103300	8716760	9490	9490	9490	9490	0
564	20240912	103200	8716760	9490	9490	9490	9490	0
565	20240912	103100	8716760	9490	9490	9490	9490	0
566	20240912	103000	8716760	9490	9490	9490	9490	20
567	20240912	102900	8526960	9570	9570	9570	9570	0
568	20240912	102800	8526960	9570	9570	9570	9570	0
569	20240912	102700	8526960	9570	9570	9570	9570	0
570	20240912	102600	8526960	9570	9570	9570	9570	0
571	20240912	102500	8526960	9570	9570	9570	9570	0
572	20240912	102400	8526960	9570	9570	9570	9570	0
573	20240912	102300	8526960	9570	9570	9570	9570	0
574	20240912	102200	8526960	9570	9570	9570	9570	0
575	20240912	102100	8526960	9570	9570	9570	9570	0
576	20240912	102000	8526960	9570	9570	9570	9570	2
577	20240912	101900	8507820	9630	9630	9630	9630	0
578	20240912	101800	8507820	9630	9630	9630	9630	0
579	20240912	101700	8507820	9630	9630	9630	9630	0
580	20240912	101600	8507820	9630	9630	9630	9630	0
581	20240912	101500	8507820	9630	9630	9630	9630	0
582	20240912	101400	8507820	9630	9630	9630	9630	0
583	20240912	101300	8507820	9630	9630	9630	9630	0
584	20240912	101200	8507820	9630	9630	9630	9630	0
585	20240912	101100	8507820	9630	9630	9630	9630	0
586	20240912	101000	8507820	9630	9630	9630	9630	0
587	20240912	100900	8507820	9630	9630	9630	9630	0
588	20240912	100800	8507820	9630	9630	9630	9630	0
589	20240912	100700	8507820	9630	9630	9630	9630	0
590	20240912	100600	8507820	9630	9630	9630	9630	0
591	20240912	100500	8507820	9630	9630	9630	9630	0
592	20240912	100400	8507820	9630	9630	9630	9630	0
593	20240912	100300	8507820	9630	9570	9630	9570	2
594	20240912	100200	8488620	9480	9480	9480	9480	0
595	20240912	100100	8488620	9480	9480	9480	9480	0
596	20240912	100000	8488620	9480	9480	9480	9480	0
597	20240912	095900	8488620	9480	9480	9480	9480	0
598	20240912	095800	8488620	9480	9480	9480	9480	0
599	20240912	095700	8488620	9480	9470	9480	9470	175
600	20240912	095600	6830730	9470	9470	9470	9470	79
601	20240912	095500	6082600	9490	9490	9490	9490	108
602	20240912	095400	5057680	9530	9530	9530	9530	0
603	20240912	095300	5057680	9530	9530	9530	9530	0
604	20240912	095200	5057680	9530	9530	9530	9530	0
605	20240912	095100	5057680	9530	9530	9530	9530	0
606	20240912	095000	5057680	9530	9530	9530	9530	0
607	20240912	094900	5057680	9530	9530	9530	9530	32
608	20240912	094800	4752720	9530	9530	9530	9530	0
609	20240912	094700	4752720	9530	9530	9530	9530	60
610	20240912	094600	4180920	9670	9670	9670	9670	0
611	20240912	094500	4180920	9670	9670	9670	9670	0
612	20240912	094400	4180920	9670	9670	9670	9670	0
613	20240912	094300	4180920	9670	9670	9670	9670	0
614	20240912	094200	4180920	9670	9670	9670	9670	0
615	20240912	094100	4180920	9670	9670	9670	9670	0
616	20240912	094000	4180920	9670	9670	9670	9670	0
617	20240912	093900	4180920	9670	9670	9670	9670	0
618	20240912	093800	4180920	9670	9670	9670	9670	1
619	20240912	093700	4171250	9680	9680	9680	9680	0
620	20240912	093600	4171250	9680	9680	9680	9680	0
621	20240912	093500	4171250	9680	9680	9680	9680	0
622	20240912	093400	4171250	9680	9680	9680	9680	0
623	20240912	093300	4171250	9680	9680	9680	9680	0
624	20240912	093200	4171250	9680	9680	9680	9680	0
625	20240912	093100	4171250	9680	9680	9680	9680	0
626	20240912	093000	4171250	9680	9680	9680	9680	0
627	20240912	092900	4171250	9680	9680	9680	9680	0
628	20240912	092800	4171250	9680	9680	9680	9680	0
629	20240912	092700	4171250	9680	9620	9680	9530	130
630	20240912	092600	2929270	9610	9600	9610	9600	46
631	20240912	092500	2487330	9530	9530	9530	9530	0
632	20240912	092400	2487330	9530	9530	9530	9530	0
633	20240912	092300	2487330	9530	9530	9530	9530	0
634	20240912	092200	2487330	9530	9530	9530	9530	0
635	20240912	092100	2487330	9530	9530	9530	9530	0
636	20240912	092000	2487330	9530	9530	9530	9530	0
637	20240912	091900	2487330	9530	9530	9530	9530	0
638	20240912	091800	2487330	9530	9530	9530	9530	0
639	20240912	091700	2487330	9530	9530	9530	9530	0
640	20240912	091600	2487330	9530	9530	9530	9530	1
641	20240912	091500	2477800	9600	9600	9600	9600	0
642	20240912	091400	2477800	9600	9590	9600	9590	11
643	20240912	091300	2372300	9590	9590	9590	9590	2
644	20240912	091200	2353120	9580	9580	9580	9580	0
645	20240912	091100	2353120	9580	9580	9580	9580	0
646	20240912	091000	2353120	9580	9580	9580	9580	0
647	20240912	090900	2353120	9580	9580	9580	9580	2
648	20240912	090800	2333960	9570	9570	9570	9570	0
649	20240912	090700	2333960	9570	9550	9570	9550	36
650	20240912	090600	1989760	9550	9550	9550	9550	0
651	20240912	090500	1989760	9550	9550	9550	9550	0
652	20240912	090400	1989760	9550	9530	9550	9490	40
653	20240912	090300	1609230	9530	9490	9530	9490	63
654	20240912	090200	0	9440	9440	9440	9440	0
655	20240912	090100	0	9440	9440	9440	9440	0
656	20240912	090000	0	9440	9440	9440	9440	0