KissMeData/089970/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195600	103431280	9390	9390	9390	9390	706
3	20240911	195500	103431280	9390	9390	9390	9390	0
4	20240911	195400	103431280	9390	9390	9390	9390	0
5	20240911	195300	103431280	9390	9390	9390	9390	0
6	20240911	195200	103431280	9390	9390	9390	9390	0
7	20240911	195100	103431280	9390	9390	9390	9390	0
8	20240911	195000	103431280	9390	9390	9390	9390	0
9	20240911	194900	103431280	9390	9390	9390	9390	0
10	20240911	194800	103431280	9390	9390	9390	9390	0
11	20240911	194700	103431280	9390	9390	9390	9390	0
12	20240911	194600	103431280	9390	9390	9390	9390	0
13	20240911	194500	103431280	9390	9390	9390	9390	0
14	20240911	194400	103431280	9390	9390	9390	9390	0
15	20240911	194300	103431280	9390	9390	9390	9390	0
16	20240911	194200	103431280	9390	9390	9390	9390	0
17	20240911	194100	103431280	9390	9390	9390	9390	0
18	20240911	194000	103431280	9390	9390	9390	9390	0
19	20240911	193900	103431280	9390	9390	9390	9390	0
20	20240911	193800	103431280	9390	9390	9390	9390	0
21	20240911	193700	103431280	9390	9390	9390	9390	0
22	20240911	193600	103431280	9390	9390	9390	9390	0
23	20240911	193500	103431280	9390	9390	9390	9390	0
24	20240911	193400	103431280	9390	9390	9390	9390	0
25	20240911	193300	103431280	9390	9390	9390	9390	0
26	20240911	193200	103431280	9390	9390	9390	9390	0
27	20240911	193100	103431280	9390	9390	9390	9390	0
28	20240911	193000	103431280	9390	9390	9390	9390	0
29	20240911	192900	103431280	9390	9390	9390	9390	0
30	20240911	192800	103431280	9390	9390	9390	9390	0
31	20240911	192700	103431280	9390	9390	9390	9390	0
32	20240911	192600	103431280	9390	9390	9390	9390	706
33	20240911	192500	103431280	9390	9390	9390	9390	0
34	20240911	192400	103431280	9390	9390	9390	9390	0
35	20240911	192300	103431280	9390	9390	9390	9390	0
36	20240911	192200	103431280	9390	9390	9390	9390	0
37	20240911	192100	103431280	9390	9390	9390	9390	0
38	20240911	192000	103431280	9390	9390	9390	9390	0
39	20240911	191900	103431280	9390	9390	9390	9390	0
40	20240911	191800	103431280	9390	9390	9390	9390	0
41	20240911	191700	103431280	9390	9390	9390	9390	0
42	20240911	191600	103431280	9390	9390	9390	9390	0
43	20240911	191500	103431280	9390	9390	9390	9390	0
44	20240911	191400	103431280	9390	9390	9390	9390	0
45	20240911	191300	103431280	9390	9390	9390	9390	0
46	20240911	191200	103431280	9390	9390	9390	9390	0
47	20240911	191100	103431280	9390	9390	9390	9390	0
48	20240911	191000	103431280	9390	9390	9390	9390	0
49	20240911	190900	103431280	9390	9390	9390	9390	0
50	20240911	190800	103431280	9390	9390	9390	9390	0
51	20240911	190700	103431280	9390	9390	9390	9390	0
52	20240911	190600	103431280	9390	9390	9390	9390	0
53	20240911	190500	103431280	9390	9390	9390	9390	0
54	20240911	190400	103431280	9390	9390	9390	9390	0
55	20240911	190300	103431280	9390	9390	9390	9390	0
56	20240911	190200	103431280	9390	9390	9390	9390	0
57	20240911	190100	103431280	9390	9390	9390	9390	0
58	20240911	190000	103431280	9390	9390	9390	9390	0
59	20240911	185900	103431280	9390	9390	9390	9390	0
60	20240911	185800	103431280	9390	9390	9390	9390	0
61	20240911	185700	103431280	9390	9390	9390	9390	0
62	20240911	185600	103431280	9390	9390	9390	9390	706
63	20240911	185500	103431280	9390	9390	9390	9390	0
64	20240911	185400	103431280	9390	9390	9390	9390	0
65	20240911	185300	103431280	9390	9390	9390	9390	0
66	20240911	185200	103431280	9390	9390	9390	9390	0
67	20240911	185100	103431280	9390	9390	9390	9390	0
68	20240911	185000	103431280	9390	9390	9390	9390	0
69	20240911	184900	103431280	9390	9390	9390	9390	0
70	20240911	184800	103431280	9390	9390	9390	9390	0
71	20240911	184700	103431280	9390	9390	9390	9390	0
72	20240911	184600	103431280	9390	9390	9390	9390	0
73	20240911	184500	103431280	9390	9390	9390	9390	0
74	20240911	184400	103431280	9390	9390	9390	9390	0
75	20240911	184300	103431280	9390	9390	9390	9390	0
76	20240911	184200	103431280	9390	9390	9390	9390	0
77	20240911	184100	103431280	9390	9390	9390	9390	0
78	20240911	184000	103431280	9390	9390	9390	9390	0
79	20240911	183900	103431280	9390	9390	9390	9390	0
80	20240911	183800	103431280	9390	9390	9390	9390	0
81	20240911	183700	103431280	9390	9390	9390	9390	0
82	20240911	183600	103431280	9390	9390	9390	9390	0
83	20240911	183500	103431280	9390	9390	9390	9390	0
84	20240911	183400	103431280	9390	9390	9390	9390	0
85	20240911	183300	103431280	9390	9390	9390	9390	0
86	20240911	183200	103431280	9390	9390	9390	9390	0
87	20240911	183100	103431280	9390	9390	9390	9390	0
88	20240911	183000	103431280	9390	9390	9390	9390	0
89	20240911	182900	103431280	9390	9390	9390	9390	0
90	20240911	182800	103431280	9390	9390	9390	9390	0
91	20240911	182700	103431280	9390	9390	9390	9390	0
92	20240911	182600	103431280	9390	9390	9390	9390	706
93	20240911	182500	103431280	9390	9390	9390	9390	0
94	20240911	182400	103431280	9390	9390	9390	9390	0
95	20240911	182300	103431280	9390	9390	9390	9390	0
96	20240911	182200	103431280	9390	9390	9390	9390	0
97	20240911	182100	103431280	9390	9390	9390	9390	0
98	20240911	182000	103431280	9390	9390	9390	9390	0
99	20240911	181900	103431280	9390	9390	9390	9390	0
100	20240911	181800	103431280	9390	9390	9390	9390	0
101	20240911	181700	103431280	9390	9390	9390	9390	0
102	20240911	181600	103431280	9390	9390	9390	9390	0
103	20240911	181500	103431280	9390	9390	9390	9390	0
104	20240911	181400	103431280	9390	9390	9390	9390	0
105	20240911	181300	103431280	9390	9390	9390	9390	0
106	20240911	181200	103431280	9390	9390	9390	9390	0
107	20240911	181100	103431280	9390	9390	9390	9390	0
108	20240911	181000	103431280	9390	9390	9390	9390	0
109	20240911	180900	103431280	9390	9390	9390	9390	0
110	20240911	180800	103431280	9390	9390	9390	9390	0
111	20240911	180700	103431280	9390	9390	9390	9390	0
112	20240911	180600	103431280	9390	9390	9390	9390	0
113	20240911	180500	103431280	9390	9390	9390	9390	0
114	20240911	180400	103431280	9390	9390	9390	9390	0
115	20240911	180300	103431280	9390	9390	9390	9390	0
116	20240911	180200	103431280	9390	9390	9390	9390	0
117	20240911	180100	103431280	9390	9390	9390	9390	0
118	20240911	180000	103431280	9390	9390	9390	9390	0
119	20240911	175900	103431280	9390	9390	9390	9390	0
120	20240911	175800	103431280	9390	9390	9390	9390	0
121	20240911	175700	103431280	9390	9390	9390	9390	0
122	20240911	175600	103431280	9390	9390	9390	9390	706
123	20240911	175500	103431280	9390	9390	9390	9390	0
124	20240911	175400	103431280	9390	9390	9390	9390	0
125	20240911	175300	103431280	9390	9390	9390	9390	0
126	20240911	175200	103431280	9390	9390	9390	9390	0
127	20240911	175100	103431280	9390	9390	9390	9390	0
128	20240911	175000	103431280	9390	9390	9390	9390	0
129	20240911	174900	103431280	9390	9390	9390	9390	0
130	20240911	174800	103431280	9390	9390	9390	9390	0
131	20240911	174700	103431280	9390	9390	9390	9390	0
132	20240911	174600	103431280	9390	9390	9390	9390	0
133	20240911	174500	103431280	9390	9390	9390	9390	0
134	20240911	174400	103431280	9390	9390	9390	9390	0
135	20240911	174300	103431280	9390	9390	9390	9390	0
136	20240911	174200	103431280	9390	9390	9390	9390	0
137	20240911	174100	103431280	9390	9390	9390	9390	0
138	20240911	174000	103431280	9390	9390	9390	9390	0
139	20240911	173900	103431280	9390	9390	9390	9390	0
140	20240911	173800	103431280	9390	9390	9390	9390	0
141	20240911	173700	103431280	9390	9390	9390	9390	0
142	20240911	173600	103431280	9390	9390	9390	9390	0
143	20240911	173500	103431280	9390	9390	9390	9390	0
144	20240911	173400	103431280	9390	9390	9390	9390	0
145	20240911	173300	103431280	9390	9390	9390	9390	0
146	20240911	173200	103431280	9390	9390	9390	9390	0
147	20240911	173100	103431280	9390	9390	9390	9390	0
148	20240911	173000	103431280	9390	9390	9390	9390	0
149	20240911	172900	103431280	9390	9390	9390	9390	0
150	20240911	172800	103431280	9390	9390	9390	9390	0
151	20240911	172700	103431280	9390	9390	9390	9390	0
152	20240911	172600	103431280	9390	9390	9390	9390	706
153	20240911	172500	103431280	9390	9390	9390	9390	0
154	20240911	172400	103431280	9390	9390	9390	9390	0
155	20240911	172300	103431280	9390	9390	9390	9390	0
156	20240911	172200	103431280	9390	9390	9390	9390	0
157	20240911	172100	103431280	9390	9390	9390	9390	0
158	20240911	172000	103431280	9390	9390	9390	9390	0
159	20240911	171900	103431280	9390	9390	9390	9390	0
160	20240911	171800	103431280	9390	9390	9390	9390	0
161	20240911	171700	103431280	9390	9390	9390	9390	0
162	20240911	171600	103431280	9390	9390	9390	9390	0
163	20240911	171500	103431280	9390	9390	9390	9390	0
164	20240911	171400	103431280	9390	9390	9390	9390	0
165	20240911	171300	103431280	9390	9390	9390	9390	0
166	20240911	171200	103431280	9390	9390	9390	9390	0
167	20240911	171100	103431280	9390	9390	9390	9390	0
168	20240911	171000	103431280	9390	9390	9390	9390	0
169	20240911	170900	103431280	9390	9390	9390	9390	0
170	20240911	170800	103431280	9390	9390	9390	9390	0
171	20240911	170700	103431280	9390	9390	9390	9390	0
172	20240911	170600	103431280	9390	9390	9390	9390	0
173	20240911	170500	103431280	9390	9390	9390	9390	0
174	20240911	170400	103431280	9390	9390	9390	9390	0
175	20240911	170300	103431280	9390	9390	9390	9390	0
176	20240911	170200	103431280	9390	9390	9390	9390	0
177	20240911	170100	103431280	9390	9390	9390	9390	0
178	20240911	170000	103431280	9390	9390	9390	9390	0
179	20240911	165900	103431280	9390	9390	9390	9390	0
180	20240911	165800	103431280	9390	9390	9390	9390	0
181	20240911	165700	103431280	9390	9390	9390	9390	0
182	20240911	165600	103431280	9390	9390	9390	9390	706
183	20240911	165500	103431280	9390	9390	9390	9390	0
184	20240911	165400	103431280	9390	9390	9390	9390	0
185	20240911	165300	103431280	9390	9390	9390	9390	0
186	20240911	165200	103431280	9390	9390	9390	9390	0
187	20240911	165100	103431280	9390	9390	9390	9390	0
188	20240911	165000	103431280	9390	9390	9390	9390	0
189	20240911	164900	103431280	9390	9390	9390	9390	0
190	20240911	164800	103431280	9390	9390	9390	9390	0
191	20240911	164700	103431280	9390	9390	9390	9390	0
192	20240911	164600	103431280	9390	9390	9390	9390	0
193	20240911	164500	103431280	9390	9390	9390	9390	0
194	20240911	164400	103431280	9390	9390	9390	9390	0
195	20240911	164300	103431280	9390	9390	9390	9390	0
196	20240911	164200	103431280	9390	9390	9390	9390	0
197	20240911	164100	103431280	9390	9390	9390	9390	0
198	20240911	164000	103431280	9390	9390	9390	9390	0
199	20240911	163900	103431280	9390	9390	9390	9390	0
200	20240911	163800	103431280	9390	9390	9390	9390	0
201	20240911	163700	103431280	9390	9390	9390	9390	0
202	20240911	163600	103431280	9390	9390	9390	9390	0
203	20240911	163500	103431280	9390	9390	9390	9390	0
204	20240911	163400	103431280	9390	9390	9390	9390	0
205	20240911	163300	103431280	9390	9390	9390	9390	0
206	20240911	163200	103431280	9390	9390	9390	9390	0
207	20240911	163100	103431280	9390	9390	9390	9390	0
208	20240911	163000	103431280	9390	9390	9390	9390	0
209	20240911	162900	103431280	9390	9390	9390	9390	0
210	20240911	162800	103431280	9390	9390	9390	9390	0
211	20240911	162700	103431280	9390	9390	9390	9390	0
212	20240911	162600	103431280	9390	9390	9390	9390	706
213	20240911	162500	103431280	9390	9390	9390	9390	0
214	20240911	162400	103431280	9390	9390	9390	9390	0
215	20240911	162300	103431280	9390	9390	9390	9390	0
216	20240911	162200	103431280	9390	9390	9390	9390	0
217	20240911	162100	103431280	9390	9390	9390	9390	0
218	20240911	162000	103431280	9390	9390	9390	9390	0
219	20240911	161900	103431280	9390	9390	9390	9390	0
220	20240911	161800	103431280	9390	9390	9390	9390	0
221	20240911	161700	103431280	9390	9390	9390	9390	0
222	20240911	161600	103431280	9390	9390	9390	9390	0
223	20240911	161500	103431280	9390	9390	9390	9390	0
224	20240911	161400	103431280	9390	9390	9390	9390	0
225	20240911	161300	103431280	9390	9390	9390	9390	0
226	20240911	161200	103431280	9390	9390	9390	9390	0
227	20240911	161100	103431280	9390	9390	9390	9390	0
228	20240911	161000	103431280	9390	9390	9390	9390	0
229	20240911	160900	103431280	9390	9390	9390	9390	0
230	20240911	160800	103431280	9390	9390	9390	9390	0
231	20240911	160700	103431280	9390	9390	9390	9390	0
232	20240911	160600	103431280	9390	9390	9390	9390	0
233	20240911	160500	103431280	9390	9390	9390	9390	0
234	20240911	160400	103431280	9390	9390	9390	9390	0
235	20240911	160300	103431280	9390	9390	9390	9390	0
236	20240911	160200	103431280	9390	9390	9390	9390	0
237	20240911	160100	103431280	9390	9390	9390	9390	0
238	20240911	160000	103431280	9390	9390	9390	9390	0
239	20240911	155900	103431280	9390	9390	9390	9390	0
240	20240911	155800	103431280	9390	9390	9390	9390	0
241	20240911	155700	103431280	9390	9390	9390	9390	0
242	20240911	155600	103431280	9390	9390	9390	9390	706
243	20240911	155500	103431280	9390	9390	9390	9390	0
244	20240911	155400	103431280	9390	9390	9390	9390	0
245	20240911	155300	103431280	9390	9390	9390	9390	0
246	20240911	155200	103431280	9390	9390	9390	9390	0
247	20240911	155100	103431280	9390	9390	9390	9390	0
248	20240911	155000	103431280	9390	9390	9390	9390	0
249	20240911	154900	103431280	9390	9390	9390	9390	0
250	20240911	154800	103431280	9390	9390	9390	9390	0
251	20240911	154700	103431280	9390	9390	9390	9390	0
252	20240911	154600	103431280	9390	9390	9390	9390	0
253	20240911	154500	103431280	9390	9390	9390	9390	0
254	20240911	154400	103431280	9390	9390	9390	9390	0
255	20240911	154300	103431280	9390	9390	9390	9390	0
256	20240911	154200	103431280	9390	9390	9390	9390	0
257	20240911	154100	103431280	9390	9390	9390	9390	0
258	20240911	154000	103431280	9390	9390	9390	9390	0
259	20240911	153900	103431280	9390	9390	9390	9390	0
260	20240911	153800	103431280	9390	9390	9390	9390	0
261	20240911	153700	103431280	9390	9390	9390	9390	0
262	20240911	153600	103431280	9390	9390	9390	9390	0
263	20240911	153500	103431280	9390	9390	9390	9390	0
264	20240911	153400	103431280	9390	9390	9390	9390	0
265	20240911	153300	103431280	9390	9390	9390	9390	0
266	20240911	153200	103431280	9390	9390	9390	9390	0
267	20240911	153100	103431280	9390	9390	9390	9390	0
268	20240911	153000	103431280	9390	9390	9390	9390	706
269	20240911	152900	96801940	9390	9390	9390	9390	0
270	20240911	152800	96801940	9390	9390	9390	9390	0
271	20240911	152700	96801940	9390	9390	9390	9390	0
272	20240911	152600	96801940	9390	9390	9390	9390	0
273	20240911	152500	96801940	9390	9390	9390	9390	0
274	20240911	152400	96801940	9390	9390	9390	9390	0
275	20240911	152300	96801940	9390	9390	9390	9390	0
276	20240911	152200	96801940	9390	9390	9390	9390	0
277	20240911	152100	96801940	9390	9390	9390	9390	0
278	20240911	152000	96801940	9390	9390	9390	9390	0
279	20240911	151900	96801940	9390	9340	9400	9340	119
280	20240911	151800	95689800	9400	9340	9400	9340	28
281	20240911	151700	95427620	9400	9400	9400	9400	53
282	20240911	151600	94929420	9400	9400	9400	9400	32
283	20240911	151500	94628620	9410	9360	9410	9360	82
284	20240911	151400	93859190	9360	9360	9360	9360	95
285	20240911	151300	92969990	9360	9360	9360	9360	101
286	20240911	151200	92024630	9310	9350	9350	9310	110
287	20240911	151100	90999900	9360	9360	9360	9360	2
288	20240911	151000	90981180	9350	9350	9350	9350	3
289	20240911	150900	90953130	9360	9360	9360	9360	15
290	20240911	150800	90812730	9360	9360	9360	9360	36
291	20240911	150700	90475770	9360	9360	9360	9360	14
292	20240911	150600	90344730	9360	9380	9380	9360	871
293	20240911	150500	82189820	9390	9400	9400	9390	271
294	20240911	150400	79645110	9410	9410	9410	9410	1
295	20240911	150300	79635700	9410	9450	9450	9410	344
296	20240911	150200	76397800	9470	9470	9470	9470	0
297	20240911	150100	76397800	9470	9470	9470	9470	0
298	20240911	150000	76397800	9470	9470	9470	9470	0
299	20240911	145900	76397800	9470	9450	9470	9450	56
300	20240911	145800	75868480	9470	9470	9470	9470	1
301	20240911	145700	75859010	9450	9450	9450	9450	60
302	20240911	145600	75292010	9450	9450	9450	9450	87
303	20240911	145500	74469860	9450	9450	9450	9450	6
304	20240911	145400	74413160	9480	9480	9480	9480	0
305	20240911	145300	74413160	9480	9480	9480	9480	0
306	20240911	145200	74413160	9480	9480	9480	9480	0
307	20240911	145100	74413160	9480	9480	9480	9480	0
308	20240911	145000	74413160	9480	9480	9480	9480	0
309	20240911	144900	74413160	9480	9480	9480	9480	0
310	20240911	144800	74413160	9480	9480	9480	9480	0
311	20240911	144700	74413160	9480	9480	9480	9480	0
312	20240911	144600	74413160	9480	9480	9480	9480	0
313	20240911	144500	74413160	9480	9480	9480	9480	0
314	20240911	144400	74413160	9480	9480	9480	9480	0
315	20240911	144300	74413160	9480	9480	9480	9480	0
316	20240911	144200	74413160	9480	9480	9480	9480	0
317	20240911	144100	74413160	9480	9480	9480	9480	1
318	20240911	144000	74403680	9430	9430	9430	9430	300
319	20240911	143900	71574680	9490	9480	9490	9480	30
320	20240911	143800	71290120	9440	9440	9440	9440	0
321	20240911	143700	71290120	9440	9450	9450	9440	205
322	20240911	143600	69354870	9500	9500	9500	9500	0
323	20240911	143500	69354870	9500	9500	9500	9500	0
324	20240911	143400	69354870	9500	9500	9500	9500	0
325	20240911	143300	69354870	9500	9500	9500	9500	1
326	20240911	143200	69345370	9500	9500	9500	9500	1
327	20240911	143100	69335870	9500	9500	9500	9500	0
328	20240911	143000	69335870	9500	9500	9500	9500	1
329	20240911	142900	69326370	9440	9450	9450	9440	16
330	20240911	142800	69175310	9450	9450	9450	9450	0
331	20240911	142700	69175310	9450	9450	9450	9450	0
332	20240911	142600	69175310	9450	9450	9450	9450	1
333	20240911	142500	69165860	9500	9500	9500	9500	0
334	20240911	142400	69165860	9500	9500	9500	9500	1
335	20240911	142300	69156360	9510	9510	9510	9510	0
336	20240911	142200	69156360	9510	9510	9510	9510	0
337	20240911	142100	69156360	9510	9510	9510	9510	0
338	20240911	142000	69156360	9510	9510	9510	9510	0
339	20240911	141900	69156360	9510	9510	9510	9510	0
340	20240911	141800	69156360	9510	9510	9510	9510	0
341	20240911	141700	69156360	9510	9510	9510	9510	0
342	20240911	141600	69156360	9510	9510	9510	9510	0
343	20240911	141500	69156360	9510	9510	9510	9510	0
344	20240911	141400	69156360	9510	9510	9510	9510	14
345	20240911	141300	69023220	9520	9520	9520	9520	0
346	20240911	141200	69023220	9520	9520	9520	9520	0
347	20240911	141100	69023220	9520	9520	9520	9520	25
348	20240911	141000	68785220	9530	9530	9530	9530	0
349	20240911	140900	68785220	9530	9530	9530	9530	0
350	20240911	140800	68785220	9530	9530	9530	9530	0
351	20240911	140700	68785220	9530	9530	9530	9530	0
352	20240911	140600	68785220	9530	9530	9530	9530	20
353	20240911	140500	68594620	9530	9530	9530	9530	0
354	20240911	140400	68594620	9530	9530	9530	9530	0
355	20240911	140300	68594620	9530	9530	9530	9530	0
356	20240911	140200	68594620	9530	9530	9530	9530	0
357	20240911	140100	68594620	9530	9530	9530	9530	0
358	20240911	140000	68594620	9530	9530	9530	9530	10
359	20240911	135900	68499320	9530	9530	9530	9530	0
360	20240911	135800	68499320	9530	9530	9530	9530	0
361	20240911	135700	68499320	9530	9530	9530	9530	2
362	20240911	135600	68480260	9530	9510	9530	9510	70
363	20240911	135500	67814540	9500	9500	9500	9500	12
364	20240911	135400	67700540	9510	9510	9510	9510	0
365	20240911	135300	67700540	9510	9510	9510	9510	0
366	20240911	135200	67700540	9510	9510	9510	9510	0
367	20240911	135100	67700540	9510	9460	9510	9450	125
368	20240911	135000	66519010	9510	9510	9510	9510	0
369	20240911	134900	66519010	9510	9510	9510	9510	0
370	20240911	134800	66519010	9510	9510	9510	9510	0
371	20240911	134700	66519010	9510	9510	9510	9510	0
372	20240911	134600	66519010	9510	9510	9510	9510	0
373	20240911	134500	66519010	9510	9510	9510	9510	0
374	20240911	134400	66519010	9510	9510	9510	9510	1
375	20240911	134300	66509500	9450	9450	9450	9450	0
376	20240911	134200	66509500	9450	9450	9450	9450	0
377	20240911	134100	66509500	9450	9450	9450	9450	0
378	20240911	134000	66509500	9450	9490	9490	9450	100
379	20240911	133900	65562120	9510	9510	9510	9510	3
380	20240911	133800	65533590	9490	9490	9490	9490	31
381	20240911	133700	65239400	9530	9530	9530	9530	0
382	20240911	133600	65239400	9530	9530	9530	9530	0
383	20240911	133500	65239400	9530	9530	9530	9530	0
384	20240911	133400	65239400	9530	9530	9530	9530	0
385	20240911	133300	65239400	9530	9530	9530	9530	0
386	20240911	133200	65239400	9530	9530	9530	9530	0
387	20240911	133100	65239400	9530	9530	9530	9530	0
388	20240911	133000	65239400	9530	9530	9530	9530	0
389	20240911	132900	65239400	9530	9530	9530	9530	0
390	20240911	132800	65239400	9530	9530	9530	9530	0
391	20240911	132700	65239400	9530	9530	9530	9530	0
392	20240911	132600	65239400	9530	9530	9530	9530	1
393	20240911	132500	65229870	9490	9490	9490	9490	0
394	20240911	132400	65229870	9490	9490	9490	9490	0
395	20240911	132300	65229870	9490	9490	9490	9490	80
396	20240911	132200	64470670	9530	9530	9530	9530	0
397	20240911	132100	64470670	9530	9530	9530	9530	0
398	20240911	132000	64470670	9530	9530	9530	9530	1
399	20240911	131900	64461140	9490	9490	9490	9490	0
400	20240911	131800	64461140	9490	9490	9490	9490	27
401	20240911	131700	64204910	9500	9500	9500	9500	0
402	20240911	131600	64204910	9500	9500	9500	9500	0
403	20240911	131500	64204910	9500	9500	9500	9500	0
404	20240911	131400	64204910	9500	9520	9520	9500	400
405	20240911	131300	60404040	9500	9500	9500	9500	0
406	20240911	131200	60404040	9500	9500	9500	9500	0
407	20240911	131100	60404040	9500	9500	9500	9500	0
408	20240911	131000	60404040	9500	9500	9500	9500	0
409	20240911	130900	60404040	9500	9500	9500	9500	0
410	20240911	130800	60404040	9500	9500	9500	9500	0
411	20240911	130700	60404040	9500	9500	9500	9500	0
412	20240911	130600	60404040	9500	9500	9500	9500	0
413	20240911	130500	60404040	9500	9500	9500	9500	0
414	20240911	130400	60404040	9500	9500	9500	9500	0
415	20240911	130300	60404040	9500	9500	9500	9500	500
416	20240911	130200	55654040	9540	9540	9540	9540	0
417	20240911	130100	55654040	9540	9540	9540	9540	0
418	20240911	130000	55654040	9540	9540	9540	9540	0
419	20240911	125900	55654040	9540	9540	9540	9540	0
420	20240911	125800	55654040	9540	9540	9540	9540	0
421	20240911	125700	55654040	9540	9540	9540	9540	0
422	20240911	125600	55654040	9540	9540	9540	9540	1
423	20240911	125500	55644500	9500	9500	9500	9500	500
424	20240911	125400	50894500	9540	9540	9540	9540	0
425	20240911	125300	50894500	9540	9540	9540	9540	0
426	20240911	125200	50894500	9540	9540	9540	9540	0
427	20240911	125100	50894500	9540	9540	9540	9540	12
428	20240911	125000	50780020	9480	9480	9480	9480	0
429	20240911	124900	50780020	9480	9550	9550	9480	28
430	20240911	124800	50513880	9550	9500	9550	9470	1071
431	20240911	124700	40337140	9540	9540	9540	9540	0
432	20240911	124600	40337140	9540	9540	9540	9540	0
433	20240911	124500	40337140	9540	9540	9540	9540	0
434	20240911	124400	40337140	9540	9540	9540	9540	0
435	20240911	124300	40337140	9540	9540	9540	9540	0
436	20240911	124200	40337140	9540	9540	9540	9540	0
437	20240911	124100	40337140	9540	9540	9540	9540	0
438	20240911	124000	40337140	9540	9540	9540	9540	0
439	20240911	123900	40337140	9540	9540	9540	9540	0
440	20240911	123800	40337140	9540	9540	9540	9540	0
441	20240911	123700	40337140	9540	9540	9540	9540	0
442	20240911	123600	40337140	9540	9540	9540	9540	0
443	20240911	123500	40337140	9540	9540	9540	9540	0
444	20240911	123400	40337140	9540	9540	9540	9540	0
445	20240911	123300	40337140	9540	9540	9540	9540	0
446	20240911	123200	40337140	9540	9540	9540	9540	0
447	20240911	123100	40337140	9540	9540	9540	9540	0
448	20240911	123000	40337140	9540	9540	9540	9540	0
449	20240911	122900	40337140	9540	9540	9540	9540	0
450	20240911	122800	40337140	9540	9540	9540	9540	0
451	20240911	122700	40337140	9540	9540	9540	9540	0
452	20240911	122600	40337140	9540	9540	9540	9540	1
453	20240911	122500	40327600	9440	9440	9440	9440	0
454	20240911	122400	40327600	9440	9440	9440	9440	0
455	20240911	122300	40327600	9440	9440	9440	9440	0
456	20240911	122200	40327600	9440	9440	9440	9440	0
457	20240911	122100	40327600	9440	9440	9440	9440	0
458	20240911	122000	40327600	9440	9440	9440	9440	0
459	20240911	121900	40327600	9440	9440	9440	9440	0
460	20240911	121800	40327600	9440	9450	9450	9440	11
461	20240911	121700	40223740	9540	9540	9540	9540	0
462	20240911	121600	40223740	9540	9540	9540	9540	0
463	20240911	121500	40223740	9540	9540	9540	9540	0
464	20240911	121400	40223740	9540	9540	9540	9540	0
465	20240911	121300	40223740	9540	9540	9540	9540	0
466	20240911	121200	40223740	9540	9540	9540	9540	0
467	20240911	121100	40223740	9540	9540	9540	9540	0
468	20240911	121000	40223740	9540	9540	9540	9540	0
469	20240911	120900	40223740	9540	9540	9540	9540	0
470	20240911	120800	40223740	9540	9540	9540	9540	0
471	20240911	120700	40223740	9540	9540	9540	9540	0
472	20240911	120600	40223740	9540	9540	9540	9540	0
473	20240911	120500	40223740	9540	9540	9540	9540	0
474	20240911	120400	40223740	9540	9540	9540	9540	0
475	20240911	120300	40223740	9540	9540	9540	9540	0
476	20240911	120200	40223740	9540	9540	9540	9540	1
477	20240911	120100	40214200	9440	9440	9440	9440	5
478	20240911	120000	40167000	9540	9540	9540	9540	0
479	20240911	115900	40167000	9540	9540	9540	9540	0
480	20240911	115800	40167000	9540	9540	9540	9540	0
481	20240911	115700	40167000	9540	9540	9540	9540	1
482	20240911	115600	40157460	9440	9440	9440	9440	0
483	20240911	115500	40157460	9440	9440	9440	9440	1
484	20240911	115400	40148020	9540	9540	9540	9540	0
485	20240911	115300	40148020	9540	9440	9540	9440	2
486	20240911	115200	40129040	9450	9550	9550	9450	367
487	20240911	115100	36625990	9550	9550	9550	9550	0
488	20240911	115000	36625990	9550	9550	9550	9550	0
489	20240911	114900	36625990	9550	9550	9550	9550	0
490	20240911	114800	36625990	9550	9550	9550	9550	0
491	20240911	114700	36625990	9550	9550	9550	9550	0
492	20240911	114600	36625990	9550	9550	9550	9550	15
493	20240911	114500	36482740	9550	9550	9550	9550	0
494	20240911	114400	36482740	9550	9550	9550	9550	0
495	20240911	114300	36482740	9550	9550	9550	9550	0
496	20240911	114200	36482740	9550	9550	9550	9550	0
497	20240911	114100	36482740	9550	9550	9550	9550	0
498	20240911	114000	36482740	9550	9550	9550	9550	0
499	20240911	113900	36482740	9550	9550	9550	9550	0
500	20240911	113800	36482740	9550	9550	9550	9550	0
501	20240911	113700	36482740	9550	9550	9550	9550	0
502	20240911	113600	36482740	9550	9550	9550	9550	9
503	20240911	113500	36396790	9550	9550	9550	9550	0
504	20240911	113400	36396790	9550	9550	9550	9550	0
505	20240911	113300	36396790	9550	9550	9550	9550	0
506	20240911	113200	36396790	9550	9550	9550	9550	0
507	20240911	113100	36396790	9550	9550	9550	9550	0
508	20240911	113000	36396790	9550	9550	9550	9550	0
509	20240911	112900	36396790	9550	9550	9550	9550	0
510	20240911	112800	36396790	9550	9550	9550	9550	0
511	20240911	112700	36396790	9550	9550	9550	9550	0
512	20240911	112600	36396790	9550	9540	9550	9540	2
513	20240911	112500	36377700	9540	9540	9540	9540	0
514	20240911	112400	36377700	9540	9540	9540	9540	0
515	20240911	112300	36377700	9540	9540	9540	9540	10
516	20240911	112200	36282300	9560	9560	9560	9560	0
517	20240911	112100	36282300	9560	9560	9560	9560	0
518	20240911	112000	36282300	9560	9560	9560	9560	0
519	20240911	111900	36282300	9560	9560	9560	9560	0
520	20240911	111800	36282300	9560	9560	9560	9560	0
521	20240911	111700	36282300	9560	9560	9560	9560	0
522	20240911	111600	36282300	9560	9560	9560	9560	0
523	20240911	111500	36282300	9560	9560	9560	9560	0
524	20240911	111400	36282300	9560	9560	9560	9560	0
525	20240911	111300	36282300	9560	9560	9560	9560	0
526	20240911	111200	36282300	9560	9560	9560	9560	0
527	20240911	111100	36282300	9560	9560	9560	9560	1
528	20240911	111000	36272740	9360	9440	9440	9360	400
529	20240911	110900	32514500	9570	9570	9570	9570	0
530	20240911	110800	32514500	9570	9570	9570	9570	0
531	20240911	110700	32514500	9570	9460	9570	9460	34
532	20240911	110600	32192750	9570	9570	9570	9570	1
533	20240911	110500	32183180	9460	9480	9480	9460	100
534	20240911	110400	31236800	9590	9590	9590	9590	0
535	20240911	110300	31236800	9590	9590	9590	9590	0
536	20240911	110200	31236800	9590	9590	9590	9590	0
537	20240911	110100	31236800	9590	9590	9590	9590	0
538	20240911	110000	31236800	9590	9590	9590	9590	0
539	20240911	105900	31236800	9590	9590	9590	9590	0
540	20240911	105800	31236800	9590	9590	9590	9590	0
541	20240911	105700	31236800	9590	9590	9590	9590	0
542	20240911	105600	31236800	9590	9590	9590	9590	0
543	20240911	105500	31236800	9590	9590	9590	9590	0
544	20240911	105400	31236800	9590	9590	9590	9590	42
545	20240911	105300	30834020	9580	9580	9580	9580	0
546	20240911	105200	30834020	9580	9580	9580	9580	0
547	20240911	105100	30834020	9580	9580	9580	9580	8
548	20240911	105000	30757380	9600	9600	9600	9600	0
549	20240911	104900	30757380	9600	9600	9600	9600	0
550	20240911	104800	30757380	9600	9480	9600	9480	222
551	20240911	104700	28637530	9480	9480	9480	9480	0
552	20240911	104600	28637530	9480	9470	9480	9470	4
553	20240911	104500	28599640	9450	9450	9450	9450	3
554	20240911	104400	28571290	9470	9470	9470	9470	10
555	20240911	104300	28476590	9480	9480	9480	9480	0
556	20240911	104200	28476590	9480	9480	9480	9480	0
557	20240911	104100	28476590	9480	9480	9480	9480	0
558	20240911	104000	28476590	9480	9480	9480	9480	0
559	20240911	103900	28476590	9480	9470	9480	9460	101
560	20240911	103800	27520610	9490	9490	9490	9490	0
561	20240911	103700	27520610	9490	9490	9490	9490	0
562	20240911	103600	27520610	9490	9490	9490	9490	0
563	20240911	103500	27520610	9490	9490	9490	9490	0
564	20240911	103400	27520610	9490	9490	9490	9490	107
565	20240911	103300	26505180	9500	9510	9510	9500	41
566	20240911	103200	26115550	9500	9500	9580	9500	146
567	20240911	103100	24728120	9500	9500	9500	9500	60
568	20240911	103000	24158120	9570	9570	9570	9570	1
569	20240911	102900	24148550	9550	9550	9550	9550	30
570	20240911	102800	23862050	9550	9550	9550	9550	0
571	20240911	102700	23862050	9550	9550	9550	9550	8
572	20240911	102600	23785650	9580	9580	9580	9580	0
573	20240911	102500	23785650	9580	9580	9580	9580	0
574	20240911	102400	23785650	9580	9580	9580	9580	1
575	20240911	102300	23776070	9500	9500	9500	9500	31
576	20240911	102200	23481570	9580	9590	9590	9500	82
577	20240911	102100	22702400	9500	9500	9500	9500	41
578	20240911	102000	22312900	9580	9580	9580	9580	0
579	20240911	101900	22312900	9580	9580	9580	9580	2
580	20240911	101800	22293740	9590	9500	9590	9500	81
581	20240911	101700	21524150	9500	9520	9520	9500	156
582	20240911	101600	20041420	9520	9560	9560	9520	565
583	20240911	101500	14658060	9560	9560	9560	9560	0
584	20240911	101400	14658060	9560	9560	9560	9560	80
585	20240911	101300	13893260	9560	9560	9560	9560	0
586	20240911	101200	13893260	9560	9560	9560	9560	90
587	20240911	101100	13032860	9620	9620	9620	9620	0
588	20240911	101000	13032860	9620	9620	9620	9620	0
589	20240911	100900	13032860	9620	9620	9620	9620	0
590	20240911	100800	13032860	9620	9620	9620	9620	1
591	20240911	100700	13023240	9620	9620	9620	9620	0
592	20240911	100600	13023240	9620	9620	9620	9620	0
593	20240911	100500	13023240	9620	9620	9620	9620	1
594	20240911	100400	13013620	9620	9620	9620	9620	1
595	20240911	100300	13004000	9620	9620	9620	9620	2
596	20240911	100200	12984760	9550	9550	9550	9550	0
597	20240911	100100	12984760	9550	9550	9550	9550	60
598	20240911	100000	12411760	9630	9630	9630	9630	148
599	20240911	095900	10986520	9630	9630	9630	9630	0
600	20240911	095800	10986520	9630	9630	9630	9630	112
601	20240911	095700	9907960	9630	9630	9630	9630	0
602	20240911	095600	9907960	9630	9630	9630	9630	0
603	20240911	095500	9907960	9630	9630	9630	9630	0
604	20240911	095400	9907960	9630	9630	9630	9630	0
605	20240911	095300	9907960	9630	9630	9630	9630	7
606	20240911	095200	9840550	9630	9630	9630	9630	0
607	20240911	095100	9840550	9630	9550	9630	9550	3
608	20240911	095000	9811750	9630	9630	9630	9630	0
609	20240911	094900	9811750	9630	9630	9630	9630	0
610	20240911	094800	9811750	9630	9560	9630	9560	3
611	20240911	094700	9783000	9630	9630	9630	9630	0
612	20240911	094600	9783000	9630	9630	9630	9630	0
613	20240911	094500	9783000	9630	9630	9630	9630	5
614	20240911	094400	9734850	9630	9630	9630	9630	0
615	20240911	094300	9734850	9630	9630	9630	9630	0
616	20240911	094200	9734850	9630	9630	9630	9630	0
617	20240911	094100	9734850	9630	9630	9630	9630	1
618	20240911	094000	9725220	9630	9630	9630	9630	4
619	20240911	093900	9686700	9610	9610	9610	9610	0
620	20240911	093800	9686700	9610	9610	9610	9610	0
621	20240911	093700	9686700	9610	9610	9610	9610	111
622	20240911	093600	8619990	9610	9610	9610	9610	0
623	20240911	093500	8619990	9610	9610	9610	9610	1
624	20240911	093400	8610380	9530	9530	9530	9530	156
625	20240911	093300	7123700	9620	9620	9620	9620	0
626	20240911	093200	7123700	9620	9620	9620	9620	0
627	20240911	093100	7123700	9620	9620	9620	9620	11
628	20240911	093000	7017880	9620	9590	9620	9590	355
629	20240911	092900	3609470	9520	9590	9590	9520	56
630	20240911	092800	3076280	9520	9520	9520	9520	11
631	20240911	092700	2971560	9590	9590	9590	9590	0
632	20240911	092600	2971560	9590	9590	9590	9590	0
633	20240911	092500	2971560	9590	9590	9590	9590	0
634	20240911	092400	2971560	9590	9590	9590	9590	0
635	20240911	092300	2971560	9590	9590	9590	9590	1
636	20240911	092200	2961970	9580	9580	9580	9580	0
637	20240911	092100	2961970	9580	9580	9580	9580	1
638	20240911	092000	2952390	9580	9580	9580	9580	121
639	20240911	091900	1793210	9590	9590	9590	9590	1
640	20240911	091800	1783620	9580	9570	9590	9570	44
641	20240911	091700	1362180	9580	9580	9580	9580	2
642	20240911	091600	1343020	9530	9530	9530	9530	0
643	20240911	091500	1343020	9530	9530	9530	9530	0
644	20240911	091400	1343020	9530	9530	9530	9530	70
645	20240911	091300	675920	9530	9530	9530	9530	1
646	20240911	091200	666390	9600	9600	9600	9600	2
647	20240911	091100	647190	9530	9600	9600	9530	15
648	20240911	091000	504170	9600	9600	9600	9600	0
649	20240911	090900	504170	9600	9600	9600	9600	0
650	20240911	090800	504170	9600	9600	9600	9600	0
651	20240911	090700	504170	9600	9600	9600	9600	0
652	20240911	090600	504170	9600	9600	9600	9600	0
653	20240911	090500	504170	9600	9600	9600	9600	0
654	20240911	090400	504170	9600	9500	9600	9500	2
655	20240911	090300	485070	9650	9650	9650	9650	0
656	20240911	090200	485070	9650	9650	9650	9650	0
657	20240911	090100	485070	9650	9510	9650	9510	40
658	20240911	090000	104390	9490	9490	9490	9490	11