KissMeData/037460/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191900	118127300	8890	8890	8890	8890	471
3	20240902	191800	118127300	8890	8890	8890	8890	0
4	20240902	191700	118127300	8890	8890	8890	8890	0
5	20240902	191600	118127300	8890	8890	8890	8890	0
6	20240902	191500	118127300	8890	8890	8890	8890	0
7	20240902	191400	118127300	8890	8890	8890	8890	0
8	20240902	191300	118127300	8890	8890	8890	8890	0
9	20240902	191200	118127300	8890	8890	8890	8890	0
10	20240902	191100	118127300	8890	8890	8890	8890	0
11	20240902	191000	118127300	8890	8890	8890	8890	0
12	20240902	190900	118127300	8890	8890	8890	8890	0
13	20240902	190800	118127300	8890	8890	8890	8890	0
14	20240902	190700	118127300	8890	8890	8890	8890	0
15	20240902	190600	118127300	8890	8890	8890	8890	0
16	20240902	190500	118127300	8890	8890	8890	8890	0
17	20240902	190400	118127300	8890	8890	8890	8890	0
18	20240902	190300	118127300	8890	8890	8890	8890	0
19	20240902	190200	118127300	8890	8890	8890	8890	0
20	20240902	190100	118127300	8890	8890	8890	8890	0
21	20240902	190000	118127300	8890	8890	8890	8890	0
22	20240902	185900	118127300	8890	8890	8890	8890	0
23	20240902	185800	118127300	8890	8890	8890	8890	0
24	20240902	185700	118127300	8890	8890	8890	8890	0
25	20240902	185600	118127300	8890	8890	8890	8890	0
26	20240902	185500	118127300	8890	8890	8890	8890	0
27	20240902	185400	118127300	8890	8890	8890	8890	0
28	20240902	185300	118127300	8890	8890	8890	8890	0
29	20240902	185200	118127300	8890	8890	8890	8890	0
30	20240902	185100	118127300	8890	8890	8890	8890	0
31	20240902	185000	118127300	8890	8890	8890	8890	0
32	20240902	184900	118127300	8890	8890	8890	8890	471
33	20240902	184800	118127300	8890	8890	8890	8890	0
34	20240902	184700	118127300	8890	8890	8890	8890	0
35	20240902	184600	118127300	8890	8890	8890	8890	0
36	20240902	184500	118127300	8890	8890	8890	8890	0
37	20240902	184400	118127300	8890	8890	8890	8890	0
38	20240902	184300	118127300	8890	8890	8890	8890	0
39	20240902	184200	118127300	8890	8890	8890	8890	0
40	20240902	184100	118127300	8890	8890	8890	8890	0
41	20240902	184000	118127300	8890	8890	8890	8890	0
42	20240902	183900	118127300	8890	8890	8890	8890	0
43	20240902	183800	118127300	8890	8890	8890	8890	0
44	20240902	183700	118127300	8890	8890	8890	8890	0
45	20240902	183600	118127300	8890	8890	8890	8890	0
46	20240902	183500	118127300	8890	8890	8890	8890	0
47	20240902	183400	118127300	8890	8890	8890	8890	0
48	20240902	183300	118127300	8890	8890	8890	8890	0
49	20240902	183200	118127300	8890	8890	8890	8890	0
50	20240902	183100	118127300	8890	8890	8890	8890	0
51	20240902	183000	118127300	8890	8890	8890	8890	0
52	20240902	182900	118127300	8890	8890	8890	8890	0
53	20240902	182800	118127300	8890	8890	8890	8890	0
54	20240902	182700	118127300	8890	8890	8890	8890	0
55	20240902	182600	118127300	8890	8890	8890	8890	0
56	20240902	182500	118127300	8890	8890	8890	8890	0
57	20240902	182400	118127300	8890	8890	8890	8890	0
58	20240902	182300	118127300	8890	8890	8890	8890	0
59	20240902	182200	118127300	8890	8890	8890	8890	0
60	20240902	182100	118127300	8890	8890	8890	8890	0
61	20240902	182000	118127300	8890	8890	8890	8890	0
62	20240902	181900	118127300	8890	8890	8890	8890	471
63	20240902	181800	118127300	8890	8890	8890	8890	0
64	20240902	181700	118127300	8890	8890	8890	8890	0
65	20240902	181600	118127300	8890	8890	8890	8890	0
66	20240902	181500	118127300	8890	8890	8890	8890	0
67	20240902	181400	118127300	8890	8890	8890	8890	0
68	20240902	181300	118127300	8890	8890	8890	8890	0
69	20240902	181200	118127300	8890	8890	8890	8890	0
70	20240902	181100	118127300	8890	8890	8890	8890	0
71	20240902	181000	118127300	8890	8890	8890	8890	0
72	20240902	180900	118127300	8890	8890	8890	8890	0
73	20240902	180800	118127300	8890	8890	8890	8890	0
74	20240902	180700	118127300	8890	8890	8890	8890	0
75	20240902	180600	118127300	8890	8890	8890	8890	0
76	20240902	180500	118127300	8890	8890	8890	8890	0
77	20240902	180400	118127300	8890	8890	8890	8890	0
78	20240902	180300	118127300	8890	8890	8890	8890	0
79	20240902	180200	118127300	8890	8890	8890	8890	0
80	20240902	180100	118127300	8890	8890	8890	8890	0
81	20240902	180000	118127300	8890	8890	8890	8890	0
82	20240902	175900	118127300	8890	8890	8890	8890	0
83	20240902	175800	118127300	8890	8890	8890	8890	0
84	20240902	175700	118127300	8890	8890	8890	8890	0
85	20240902	175600	118127300	8890	8890	8890	8890	0
86	20240902	175500	118127300	8890	8890	8890	8890	0
87	20240902	175400	118127300	8890	8890	8890	8890	0
88	20240902	175300	118127300	8890	8890	8890	8890	0
89	20240902	175200	118127300	8890	8890	8890	8890	0
90	20240902	175100	118127300	8890	8890	8890	8890	0
91	20240902	175000	118127300	8890	8890	8890	8890	0
92	20240902	174900	118127300	8890	8890	8890	8890	471
93	20240902	174800	118127300	8890	8890	8890	8890	0
94	20240902	174700	118127300	8890	8890	8890	8890	0
95	20240902	174600	118127300	8890	8890	8890	8890	0
96	20240902	174500	118127300	8890	8890	8890	8890	0
97	20240902	174400	118127300	8890	8890	8890	8890	0
98	20240902	174300	118127300	8890	8890	8890	8890	0
99	20240902	174200	118127300	8890	8890	8890	8890	0
100	20240902	174100	118127300	8890	8890	8890	8890	0
101	20240902	174000	118127300	8890	8890	8890	8890	0
102	20240902	173900	118127300	8890	8890	8890	8890	0
103	20240902	173800	118127300	8890	8890	8890	8890	0
104	20240902	173700	118127300	8890	8890	8890	8890	0
105	20240902	173600	118127300	8890	8890	8890	8890	0
106	20240902	173500	118127300	8890	8890	8890	8890	0
107	20240902	173400	118127300	8890	8890	8890	8890	0
108	20240902	173300	118127300	8890	8890	8890	8890	0
109	20240902	173200	118127300	8890	8890	8890	8890	0
110	20240902	173100	118127300	8890	8890	8890	8890	0
111	20240902	173000	118127300	8890	8890	8890	8890	0
112	20240902	172900	118127300	8890	8890	8890	8890	0
113	20240902	172800	118127300	8890	8890	8890	8890	0
114	20240902	172700	118127300	8890	8890	8890	8890	0
115	20240902	172600	118127300	8890	8890	8890	8890	0
116	20240902	172500	118127300	8890	8890	8890	8890	0
117	20240902	172400	118127300	8890	8890	8890	8890	0
118	20240902	172300	118127300	8890	8890	8890	8890	0
119	20240902	172200	118127300	8890	8890	8890	8890	0
120	20240902	172100	118127300	8890	8890	8890	8890	0
121	20240902	172000	118127300	8890	8890	8890	8890	0
122	20240902	171900	118127300	8890	8890	8890	8890	471
123	20240902	171800	118127300	8890	8890	8890	8890	0
124	20240902	171700	118127300	8890	8890	8890	8890	0
125	20240902	171600	118127300	8890	8890	8890	8890	0
126	20240902	171500	118127300	8890	8890	8890	8890	0
127	20240902	171400	118127300	8890	8890	8890	8890	0
128	20240902	171300	118127300	8890	8890	8890	8890	0
129	20240902	171200	118127300	8890	8890	8890	8890	0
130	20240902	171100	118127300	8890	8890	8890	8890	0
131	20240902	171000	118127300	8890	8890	8890	8890	0
132	20240902	170900	118127300	8890	8890	8890	8890	0
133	20240902	170800	118127300	8890	8890	8890	8890	0
134	20240902	170700	118127300	8890	8890	8890	8890	0
135	20240902	170600	118127300	8890	8890	8890	8890	0
136	20240902	170500	118127300	8890	8890	8890	8890	0
137	20240902	170400	118127300	8890	8890	8890	8890	0
138	20240902	170300	118127300	8890	8890	8890	8890	0
139	20240902	170200	118127300	8890	8890	8890	8890	0
140	20240902	170100	118127300	8890	8890	8890	8890	0
141	20240902	170000	118127300	8890	8890	8890	8890	0
142	20240902	165900	118127300	8890	8890	8890	8890	0
143	20240902	165800	118127300	8890	8890	8890	8890	0
144	20240902	165700	118127300	8890	8890	8890	8890	0
145	20240902	165600	118127300	8890	8890	8890	8890	0
146	20240902	165500	118127300	8890	8890	8890	8890	0
147	20240902	165400	118127300	8890	8890	8890	8890	0
148	20240902	165300	118127300	8890	8890	8890	8890	0
149	20240902	165200	118127300	8890	8890	8890	8890	0
150	20240902	165100	118127300	8890	8890	8890	8890	0
151	20240902	165000	118127300	8890	8890	8890	8890	0
152	20240902	164900	118127300	8890	8890	8890	8890	471
153	20240902	164800	118127300	8890	8890	8890	8890	0
154	20240902	164700	118127300	8890	8890	8890	8890	0
155	20240902	164600	118127300	8890	8890	8890	8890	0
156	20240902	164500	118127300	8890	8890	8890	8890	0
157	20240902	164400	118127300	8890	8890	8890	8890	0
158	20240902	164300	118127300	8890	8890	8890	8890	0
159	20240902	164200	118127300	8890	8890	8890	8890	0
160	20240902	164100	118127300	8890	8890	8890	8890	0
161	20240902	164000	118127300	8890	8890	8890	8890	0
162	20240902	163900	118127300	8890	8890	8890	8890	0
163	20240902	163800	118127300	8890	8890	8890	8890	0
164	20240902	163700	118127300	8890	8890	8890	8890	0
165	20240902	163600	118127300	8890	8890	8890	8890	0
166	20240902	163500	118127300	8890	8890	8890	8890	0
167	20240902	163400	118127300	8890	8890	8890	8890	0
168	20240902	163300	118127300	8890	8890	8890	8890	0
169	20240902	163200	118127300	8890	8890	8890	8890	0
170	20240902	163100	118127300	8890	8890	8890	8890	0
171	20240902	163000	118127300	8890	8890	8890	8890	0
172	20240902	162900	118127300	8890	8890	8890	8890	0
173	20240902	162800	118127300	8890	8890	8890	8890	0
174	20240902	162700	118127300	8890	8890	8890	8890	0
175	20240902	162600	118127300	8890	8890	8890	8890	0
176	20240902	162500	118127300	8890	8890	8890	8890	0
177	20240902	162400	118127300	8890	8890	8890	8890	0
178	20240902	162300	118127300	8890	8890	8890	8890	0
179	20240902	162200	118127300	8890	8890	8890	8890	0
180	20240902	162100	118127300	8890	8890	8890	8890	0
181	20240902	162000	118127300	8890	8890	8890	8890	0
182	20240902	161900	118127300	8890	8890	8890	8890	471
183	20240902	161800	118127300	8890	8890	8890	8890	0
184	20240902	161700	118127300	8890	8890	8890	8890	0
185	20240902	161600	118127300	8890	8890	8890	8890	0
186	20240902	161500	118127300	8890	8890	8890	8890	0
187	20240902	161400	118127300	8890	8890	8890	8890	0
188	20240902	161300	118127300	8890	8890	8890	8890	0
189	20240902	161200	118127300	8890	8890	8890	8890	0
190	20240902	161100	118127300	8890	8890	8890	8890	0
191	20240902	161000	118127300	8890	8890	8890	8890	0
192	20240902	160900	118127300	8890	8890	8890	8890	0
193	20240902	160800	118127300	8890	8890	8890	8890	0
194	20240902	160700	118127300	8890	8890	8890	8890	0
195	20240902	160600	118127300	8890	8890	8890	8890	0
196	20240902	160500	118127300	8890	8890	8890	8890	0
197	20240902	160400	118127300	8890	8890	8890	8890	0
198	20240902	160300	118127300	8890	8890	8890	8890	0
199	20240902	160200	118127300	8890	8890	8890	8890	0
200	20240902	160100	118127300	8890	8890	8890	8890	0
201	20240902	160000	118127300	8890	8890	8890	8890	0
202	20240902	155900	118127300	8890	8890	8890	8890	0
203	20240902	155800	118127300	8890	8890	8890	8890	0
204	20240902	155700	118127300	8890	8890	8890	8890	0
205	20240902	155600	118127300	8890	8890	8890	8890	0
206	20240902	155500	118127300	8890	8890	8890	8890	0
207	20240902	155400	118127300	8890	8890	8890	8890	0
208	20240902	155300	118127300	8890	8890	8890	8890	0
209	20240902	155200	118127300	8890	8890	8890	8890	0
210	20240902	155100	118127300	8890	8890	8890	8890	0
211	20240902	155000	118127300	8890	8890	8890	8890	0
212	20240902	154900	118127300	8890	8890	8890	8890	471
213	20240902	154800	118127300	8890	8890	8890	8890	0
214	20240902	154700	118127300	8890	8890	8890	8890	0
215	20240902	154600	118127300	8890	8890	8890	8890	0
216	20240902	154500	118127300	8890	8890	8890	8890	0
217	20240902	154400	118127300	8890	8890	8890	8890	0
218	20240902	154300	118127300	8890	8890	8890	8890	0
219	20240902	154200	118127300	8890	8890	8890	8890	0
220	20240902	154100	118127300	8890	8890	8890	8890	0
221	20240902	154000	118127300	8890	8890	8890	8890	0
222	20240902	153900	118127300	8890	8890	8890	8890	0
223	20240902	153800	118127300	8890	8890	8890	8890	0
224	20240902	153700	118127300	8890	8890	8890	8890	0
225	20240902	153600	118127300	8890	8890	8890	8890	0
226	20240902	153500	118127300	8890	8890	8890	8890	0
227	20240902	153400	118127300	8890	8890	8890	8890	0
228	20240902	153300	118127300	8890	8890	8890	8890	0
229	20240902	153200	118127300	8890	8890	8890	8890	0
230	20240902	153100	118127300	8890	8890	8890	8890	0
231	20240902	153000	118127300	8890	8890	8890	8890	471
232	20240902	152900	113940110	8870	8870	8870	8870	0
233	20240902	152800	113940110	8870	8870	8870	8870	0
234	20240902	152700	113940110	8870	8870	8870	8870	0
235	20240902	152600	113940110	8870	8870	8870	8870	0
236	20240902	152500	113940110	8870	8870	8870	8870	0
237	20240902	152400	113940110	8870	8870	8870	8870	0
238	20240902	152300	113940110	8870	8870	8870	8870	0
239	20240902	152200	113940110	8870	8870	8870	8870	0
240	20240902	152100	113940110	8870	8870	8870	8870	0
241	20240902	152000	113940110	8870	8870	8870	8870	0
242	20240902	151900	113940110	8870	8870	8870	8870	8
243	20240902	151800	113869150	8870	8860	8870	8860	32
244	20240902	151700	113585610	8860	8860	8860	8860	10
245	20240902	151600	113497010	8880	8880	8880	8880	0
246	20240902	151500	113497010	8880	8870	8880	8870	101
247	20240902	151400	112600310	8870	8870	8870	8870	0
248	20240902	151300	112600310	8870	8870	8870	8870	0
249	20240902	151200	112600310	8870	8870	8870	8870	5
250	20240902	151100	112555960	8870	8870	8870	8870	2
251	20240902	151000	112538220	8860	8860	8860	8860	0
252	20240902	150900	112538220	8860	8860	8860	8860	0
253	20240902	150800	112538220	8860	8860	8860	8860	0
254	20240902	150700	112538220	8860	8860	8860	8860	0
255	20240902	150600	112538220	8860	8860	8860	8860	0
256	20240902	150500	112538220	8860	8860	8860	8860	0
257	20240902	150400	112538220	8860	8860	8860	8860	70
258	20240902	150300	111918020	8870	8870	8870	8870	0
259	20240902	150200	111918020	8870	8870	8870	8870	0
260	20240902	150100	111918020	8870	8870	8870	8870	0
261	20240902	150000	111918020	8870	8870	8870	8870	0
262	20240902	145900	111918020	8870	8870	8870	8870	0
263	20240902	145800	111918020	8870	8870	8870	8870	0
264	20240902	145700	111918020	8870	8870	8870	8870	0
265	20240902	145600	111918020	8870	8870	8870	8870	0
266	20240902	145500	111918020	8870	8870	8870	8870	1
267	20240902	145400	111909150	8870	8870	8870	8870	0
268	20240902	145300	111909150	8870	8870	8870	8870	0
269	20240902	145200	111909150	8870	8870	8870	8870	0
270	20240902	145100	111909150	8870	8870	8870	8870	2
271	20240902	145000	111891410	8870	8870	8870	8870	2
272	20240902	144900	111873670	8860	8860	8860	8860	0
273	20240902	144800	111873670	8860	8860	8860	8860	20
274	20240902	144700	111696470	8870	8870	8870	8870	0
275	20240902	144600	111696470	8870	8870	8870	8870	0
276	20240902	144500	111696470	8870	8870	8870	8870	142
277	20240902	144400	110436930	8870	8870	8870	8870	0
278	20240902	144300	110436930	8870	8870	8870	8870	0
279	20240902	144200	110436930	8870	8870	8870	8870	0
280	20240902	144100	110436930	8870	8870	8870	8870	3
281	20240902	144000	110410320	8870	8870	8870	8870	0
282	20240902	143900	110410320	8870	8870	8870	8870	0
283	20240902	143800	110410320	8870	8870	8870	8870	0
284	20240902	143700	110410320	8870	8870	8870	8870	0
285	20240902	143600	110410320	8870	8870	8870	8870	0
286	20240902	143500	110410320	8870	8870	8870	8870	0
287	20240902	143400	110410320	8870	8870	8870	8870	0
288	20240902	143300	110410320	8870	8870	8870	8870	0
289	20240902	143200	110410320	8870	8870	8870	8870	0
290	20240902	143100	110410320	8870	8870	8870	8870	0
291	20240902	143000	110410320	8870	8870	8870	8870	0
292	20240902	142900	110410320	8870	8870	8870	8870	0
293	20240902	142800	110410320	8870	8870	8870	8870	12
294	20240902	142700	110303880	8870	8870	8870	8870	151
295	20240902	142600	108964510	8870	8870	8870	8870	0
296	20240902	142500	108964510	8870	8870	8870	8870	0
297	20240902	142400	108964510	8870	8870	8870	8870	0
298	20240902	142300	108964510	8870	8870	8870	8870	107
299	20240902	142200	108015420	8870	8870	8870	8870	0
300	20240902	142100	108015420	8870	8870	8870	8870	50
301	20240902	142000	107571920	8880	8880	8880	8880	0
302	20240902	141900	107571920	8880	8880	8880	8880	2
303	20240902	141800	107554160	8870	8870	8870	8870	0
304	20240902	141700	107554160	8870	8870	8870	8870	0
305	20240902	141600	107554160	8870	8870	8870	8870	0
306	20240902	141500	107554160	8870	8870	8870	8870	2
307	20240902	141400	107536420	8880	8880	8880	8880	0
308	20240902	141300	107536420	8880	8880	8880	8880	0
309	20240902	141200	107536420	8880	8880	8880	8880	0
310	20240902	141100	107536420	8880	8880	8880	8880	0
311	20240902	141000	107536420	8880	8880	8880	8880	10
312	20240902	140900	107447620	8890	8890	8890	8890	0
313	20240902	140800	107447620	8890	8890	8890	8890	0
314	20240902	140700	107447620	8890	8890	8890	8890	0
315	20240902	140600	107447620	8890	8890	8890	8890	0
316	20240902	140500	107447620	8890	8890	8890	8890	2
317	20240902	140400	107429840	8880	8880	8880	8880	55
318	20240902	140300	106941440	8870	8870	8870	8870	0
319	20240902	140200	106941440	8870	8870	8870	8870	3
320	20240902	140100	106914830	8870	8870	8870	8870	40
321	20240902	140000	106560030	8870	8870	8870	8870	5
322	20240902	135900	106515680	8870	8870	8870	8870	50
323	20240902	135800	106072180	8890	8890	8890	8890	0
324	20240902	135700	106072180	8890	8890	8890	8890	0
325	20240902	135600	106072180	8890	8890	8890	8890	1
326	20240902	135500	106063290	8880	8880	8880	8880	0
327	20240902	135400	106063290	8880	8880	8880	8880	0
328	20240902	135300	106063290	8880	8880	8880	8880	14
329	20240902	135200	105938970	8880	8880	8880	8880	0
330	20240902	135100	105938970	8880	8880	8880	8880	22
331	20240902	135000	105743610	8880	8880	8880	8880	1038
332	20240902	134900	96526170	8880	8880	8880	8880	0
333	20240902	134800	96526170	8880	8880	8880	8880	0
334	20240902	134700	96526170	8880	8880	8880	8880	50
335	20240902	134600	96082170	8870	8870	8870	8870	0
336	20240902	134500	96082170	8870	8870	8870	8870	30
337	20240902	134400	95816070	8880	8880	8880	8880	0
338	20240902	134300	95816070	8880	8880	8880	8880	0
339	20240902	134200	95816070	8880	8880	8880	8880	0
340	20240902	134100	95816070	8880	8880	8880	8880	10
341	20240902	134000	95727270	8890	8890	8890	8890	0
342	20240902	133900	95727270	8890	8890	8890	8890	2
343	20240902	133800	95709490	8890	8890	8890	8890	300
344	20240902	133700	93042490	8890	8880	8890	8880	12
345	20240902	133600	92935920	8880	8880	8880	8880	4
346	20240902	133500	92900400	8890	8890	8890	8890	0
347	20240902	133400	92900400	8890	8890	8890	8890	0
348	20240902	133300	92900400	8890	8890	8890	8890	0
349	20240902	133200	92900400	8890	8890	8890	8890	0
350	20240902	133100	92900400	8890	8890	8890	8890	0
351	20240902	133000	92900400	8890	8890	8890	8890	0
352	20240902	132900	92900400	8890	8890	8890	8890	0
353	20240902	132800	92900400	8890	8890	8890	8890	1087
354	20240902	132700	83236970	8890	8890	8890	8890	0
355	20240902	132600	83236970	8890	8890	8890	8890	0
356	20240902	132500	83236970	8890	8890	8890	8890	0
357	20240902	132400	83236970	8890	8890	8890	8890	0
358	20240902	132300	83236970	8890	8890	8890	8890	0
359	20240902	132200	83236970	8890	8890	8890	8890	0
360	20240902	132100	83236970	8890	8890	8890	8890	0
361	20240902	132000	83236970	8890	8860	8890	8860	1384
362	20240902	131900	70954520	8860	8860	8860	8860	0
363	20240902	131800	70954520	8860	8860	8860	8860	0
364	20240902	131700	70954520	8860	8860	8860	8860	0
365	20240902	131600	70954520	8860	8860	8860	8860	20
366	20240902	131500	70777320	8860	8860	8860	8860	0
367	20240902	131400	70777320	8860	8860	8860	8860	0
368	20240902	131300	70777320	8860	8860	8860	8860	1
369	20240902	131200	70768460	8870	8870	8870	8870	0
370	20240902	131100	70768460	8870	8870	8870	8870	0
371	20240902	131000	70768460	8870	8870	8870	8870	82
372	20240902	130900	70041120	8870	8870	8870	8870	0
373	20240902	130800	70041120	8870	8870	8870	8870	0
374	20240902	130700	70041120	8870	8870	8870	8870	0
375	20240902	130600	70041120	8870	8870	8870	8870	2
376	20240902	130500	70023380	8860	8860	8860	8860	56
377	20240902	130400	69527220	8860	8860	8860	8860	0
378	20240902	130300	69527220	8860	8860	8860	8860	50
379	20240902	130200	69084220	8870	8870	8870	8870	82
380	20240902	130100	68356880	8870	8870	8870	8870	82
381	20240902	130000	67629540	8870	8870	8870	8870	1
382	20240902	125900	67620670	8860	8860	8860	8860	24
383	20240902	125800	67408030	8870	8870	8870	8870	0
384	20240902	125700	67408030	8870	8870	8870	8870	0
385	20240902	125600	67408030	8870	8870	8870	8870	0
386	20240902	125500	67408030	8870	8870	8870	8870	0
387	20240902	125400	67408030	8870	8870	8870	8870	65
388	20240902	125300	66831480	8870	8870	8870	8870	0
389	20240902	125200	66831480	8870	8870	8870	8870	0
390	20240902	125100	66831480	8870	8870	8870	8870	1
391	20240902	125000	66822610	8860	8860	8860	8860	0
392	20240902	124900	66822610	8860	8860	8860	8860	21
393	20240902	124800	66636550	8870	8870	8870	8870	0
394	20240902	124700	66636550	8870	8870	8870	8870	0
395	20240902	124600	66636550	8870	8870	8870	8870	0
396	20240902	124500	66636550	8870	8870	8870	8870	3
397	20240902	124400	66609940	8860	8860	8860	8860	0
398	20240902	124300	66609940	8860	8860	8860	8860	231
399	20240902	124200	64563280	8860	8860	8860	8860	0
400	20240902	124100	64563280	8860	8860	8860	8860	0
401	20240902	124000	64563280	8860	8860	8860	8860	0
402	20240902	123900	64563280	8860	8860	8860	8860	0
403	20240902	123800	64563280	8860	8860	8860	8860	0
404	20240902	123700	64563280	8860	8860	8860	8860	0
405	20240902	123600	64563280	8860	8860	8860	8860	0
406	20240902	123500	64563280	8860	8860	8860	8860	0
407	20240902	123400	64563280	8860	8860	8860	8860	0
408	20240902	123300	64563280	8860	8860	8860	8860	0
409	20240902	123200	64563280	8860	8860	8860	8860	0
410	20240902	123100	64563280	8860	8860	8860	8860	0
411	20240902	123000	64563280	8860	8860	8860	8860	0
412	20240902	122900	64563280	8860	8860	8860	8860	0
413	20240902	122800	64563280	8860	8850	8860	8850	1256
414	20240902	122700	53447270	8840	8840	8840	8840	0
415	20240902	122600	53447270	8840	8840	8840	8840	0
416	20240902	122500	53447270	8840	8840	8840	8840	0
417	20240902	122400	53447270	8840	8840	8840	8840	0
418	20240902	122300	53447270	8840	8840	8840	8840	0
419	20240902	122200	53447270	8840	8840	8840	8840	0
420	20240902	122100	53447270	8840	8840	8840	8840	0
421	20240902	122000	53447270	8840	8840	8840	8840	0
422	20240902	121900	53447270	8840	8840	8840	8840	10
423	20240902	121800	53358870	8850	8850	8850	8850	0
424	20240902	121700	53358870	8850	8850	8850	8850	0
425	20240902	121600	53358870	8850	8850	8850	8850	0
426	20240902	121500	53358870	8850	8850	8850	8850	0
427	20240902	121400	53358870	8850	8850	8850	8850	0
428	20240902	121300	53358870	8850	8850	8850	8850	0
429	20240902	121200	53358870	8850	8850	8850	8850	0
430	20240902	121100	53358870	8850	8850	8850	8850	0
431	20240902	121000	53358870	8850	8850	8850	8850	0
432	20240902	120900	53358870	8850	8850	8850	8850	0
433	20240902	120800	53358870	8850	8850	8850	8850	2
434	20240902	120700	53341170	8850	8850	8850	8850	0
435	20240902	120600	53341170	8850	8850	8850	8850	0
436	20240902	120500	53341170	8850	8850	8850	8850	0
437	20240902	120400	53341170	8850	8850	8850	8850	0
438	20240902	120300	53341170	8850	8850	8850	8850	2
439	20240902	120200	53323470	8850	8850	8850	8850	0
440	20240902	120100	53323470	8850	8850	8850	8850	0
441	20240902	120000	53323470	8850	8850	8850	8850	0
442	20240902	115900	53323470	8850	8850	8850	8850	0
443	20240902	115800	53323470	8850	8850	8850	8850	0
444	20240902	115700	53323470	8850	8850	8850	8850	0
445	20240902	115600	53323470	8850	8850	8850	8850	0
446	20240902	115500	53323470	8850	8850	8850	8850	0
447	20240902	115400	53323470	8850	8850	8850	8850	0
448	20240902	115300	53323470	8850	8850	8850	8850	0
449	20240902	115200	53323470	8850	8850	8850	8850	0
450	20240902	115100	53323470	8850	8850	8850	8850	0
451	20240902	115000	53323470	8850	8850	8850	8850	3
452	20240902	114900	53296920	8840	8840	8840	8840	0
453	20240902	114800	53296920	8840	8840	8840	8840	0
454	20240902	114700	53296920	8840	8840	8840	8840	0
455	20240902	114600	53296920	8840	8840	8840	8840	0
456	20240902	114500	53296920	8840	8840	8840	8840	0
457	20240902	114400	53296920	8840	8840	8840	8840	88
458	20240902	114300	52519000	8850	8850	8850	8850	0
459	20240902	114200	52519000	8850	8850	8850	8850	1
460	20240902	114100	52510150	8850	8850	8850	8850	1
461	20240902	114000	52501300	8850	8850	8850	8850	1
462	20240902	113900	52492450	8840	8840	8840	8840	0
463	20240902	113800	52492450	8840	8840	8840	8840	0
464	20240902	113700	52492450	8840	8840	8840	8840	0
465	20240902	113600	52492450	8840	8840	8840	8840	0
466	20240902	113500	52492450	8840	8840	8840	8840	0
467	20240902	113400	52492450	8840	8840	8840	8840	0
468	20240902	113300	52492450	8840	8840	8840	8840	0
469	20240902	113200	52492450	8840	8840	8840	8840	0
470	20240902	113100	52492450	8840	8840	8840	8840	0
471	20240902	113000	52492450	8840	8840	8840	8840	0
472	20240902	112900	52492450	8840	8840	8840	8840	0
473	20240902	112800	52492450	8840	8840	8840	8840	0
474	20240902	112700	52492450	8840	8840	8840	8840	0
475	20240902	112600	52492450	8840	8840	8840	8840	0
476	20240902	112500	52492450	8840	8840	8840	8840	0
477	20240902	112400	52492450	8840	8840	8840	8840	0
478	20240902	112300	52492450	8840	8840	8840	8840	0
479	20240902	112200	52492450	8840	8840	8840	8840	230
480	20240902	112100	50459250	8850	8850	8850	8850	0
481	20240902	112000	50459250	8850	8850	8850	8850	0
482	20240902	111900	50459250	8850	8850	8850	8850	0
483	20240902	111800	50459250	8850	8850	8850	8850	0
484	20240902	111700	50459250	8850	8850	8850	8850	0
485	20240902	111600	50459250	8850	8850	8850	8850	0
486	20240902	111500	50459250	8850	8850	8850	8850	0
487	20240902	111400	50459250	8850	8850	8850	8850	0
488	20240902	111300	50459250	8850	8850	8850	8850	0
489	20240902	111200	50459250	8850	8850	8850	8850	0
490	20240902	111100	50459250	8850	8850	8850	8850	0
491	20240902	111000	50459250	8850	8850	8850	8850	0
492	20240902	110900	50459250	8850	8850	8850	8850	0
493	20240902	110800	50459250	8850	8850	8850	8850	0
494	20240902	110700	50459250	8850	8850	8850	8850	0
495	20240902	110600	50459250	8850	8850	8850	8850	0
496	20240902	110500	50459250	8850	8850	8850	8850	113
497	20240902	110400	49459200	8810	8810	8810	8810	0
498	20240902	110300	49459200	8810	8810	8810	8810	0
499	20240902	110200	49459200	8810	8810	8810	8810	0
500	20240902	110100	49459200	8810	8810	8810	8810	0
501	20240902	110000	49459200	8810	8810	8810	8810	0
502	20240902	105900	49459200	8810	8810	8810	8810	0
503	20240902	105800	49459200	8810	8810	8810	8810	0
504	20240902	105700	49459200	8810	8810	8810	8810	0
505	20240902	105600	49459200	8810	8810	8810	8810	0
506	20240902	105500	49459200	8810	8810	8810	8810	0
507	20240902	105400	49459200	8810	8810	8810	8810	0
508	20240902	105300	49459200	8810	8810	8810	8810	0
509	20240902	105200	49459200	8810	8810	8810	8810	0
510	20240902	105100	49459200	8810	8830	8830	8810	1000
511	20240902	105000	40642280	8820	8820	8820	8820	0
512	20240902	104900	40642280	8820	8820	8820	8820	0
513	20240902	104800	40642280	8820	8820	8820	8820	0
514	20240902	104700	40642280	8820	8820	8820	8820	0
515	20240902	104600	40642280	8820	8820	8820	8820	0
516	20240902	104500	40642280	8820	8820	8820	8820	0
517	20240902	104400	40642280	8820	8830	8830	8820	310
518	20240902	104300	37906970	8830	8830	8830	8830	0
519	20240902	104200	37906970	8830	8830	8830	8830	0
520	20240902	104100	37906970	8830	8830	8830	8830	0
521	20240902	104000	37906970	8830	8830	8830	8830	10
522	20240902	103900	37818670	8840	8840	8840	8840	0
523	20240902	103800	37818670	8840	8840	8840	8840	0
524	20240902	103700	37818670	8840	8840	8840	8840	0
525	20240902	103600	37818670	8840	8840	8840	8840	0
526	20240902	103500	37818670	8840	8840	8840	8840	0
527	20240902	103400	37818670	8840	8840	8840	8840	0
528	20240902	103300	37818670	8840	8840	8840	8840	0
529	20240902	103200	37818670	8840	8840	8840	8840	0
530	20240902	103100	37818670	8840	8840	8840	8840	0
531	20240902	103000	37818670	8840	8840	8840	8840	0
532	20240902	102900	37818670	8840	8840	8840	8840	0
533	20240902	102800	37818670	8840	8840	8840	8840	0
534	20240902	102700	37818670	8840	8840	8840	8840	60
535	20240902	102600	37288270	8840	8840	8840	8840	0
536	20240902	102500	37288270	8840	8840	8840	8840	0
537	20240902	102400	37288270	8840	8840	8840	8840	20
538	20240902	102300	37111470	8820	8820	8820	8820	0
539	20240902	102200	37111470	8820	8820	8820	8820	0
540	20240902	102100	37111470	8820	8820	8820	8820	200
541	20240902	102000	35347470	8810	8810	8810	8810	0
542	20240902	101900	35347470	8810	8810	8810	8810	0
543	20240902	101800	35347470	8810	8810	8810	8810	0
544	20240902	101700	35347470	8810	8810	8810	8810	0
545	20240902	101600	35347470	8810	8810	8810	8810	0
546	20240902	101500	35347470	8810	8810	8810	8810	0
547	20240902	101400	35347470	8810	8810	8810	8810	200
548	20240902	101300	33585470	8810	8810	8810	8810	0
549	20240902	101200	33585470	8810	8810	8810	8810	0
550	20240902	101100	33585470	8810	8810	8810	8810	0
551	20240902	101000	33585470	8810	8810	8810	8810	0
552	20240902	100900	33585470	8810	8810	8810	8810	0
553	20240902	100800	33585470	8810	8810	8810	8810	0
554	20240902	100700	33585470	8810	8810	8810	8810	0
555	20240902	100600	33585470	8810	8810	8810	8810	0
556	20240902	100500	33585470	8810	8810	8810	8810	0
557	20240902	100400	33585470	8810	8810	8810	8810	0
558	20240902	100300	33585470	8810	8850	8850	8810	202
559	20240902	100200	31805720	8850	8850	8850	8850	0
560	20240902	100100	31805720	8850	8850	8850	8850	3
561	20240902	100000	31779170	8810	8810	8810	8810	0
562	20240902	095900	31779170	8810	8810	8810	8810	0
563	20240902	095800	31779170	8810	8810	8810	8810	0
564	20240902	095700	31779170	8810	8810	8810	8810	0
565	20240902	095600	31779170	8810	8810	8810	8810	50
566	20240902	095500	31338670	8810	8820	8820	8810	200
567	20240902	095400	29576570	8810	8810	8810	8810	0
568	20240902	095300	29576570	8810	8810	8810	8810	0
569	20240902	095200	29576570	8810	8840	8840	8810	200
570	20240902	095100	27809430	8840	8840	8840	8840	0
571	20240902	095000	27809430	8840	8840	8840	8840	1
572	20240902	094900	27800590	8840	8850	8850	8840	2
573	20240902	094800	27782900	8850	8840	8850	8840	8
574	20240902	094700	27712150	8850	8840	8850	8840	248
575	20240902	094600	25517450	8850	8850	8850	8850	12
576	20240902	094500	25411250	8850	8850	8850	8850	0
577	20240902	094400	25411250	8850	8850	8850	8850	12
578	20240902	094300	25305050	8850	8850	8850	8850	0
579	20240902	094200	25305050	8850	8850	8850	8850	11
580	20240902	094100	25207700	8850	8850	8850	8850	0
581	20240902	094000	25207700	8850	8850	8850	8850	0
582	20240902	093900	25207700	8850	8850	8850	8850	0
583	20240902	093800	25207700	8850	8850	8850	8850	0
584	20240902	093700	25207700	8850	8850	8850	8850	2
585	20240902	093600	25190000	8850	8850	8850	8850	0
586	20240902	093500	25190000	8850	8850	8850	8850	0
587	20240902	093400	25190000	8850	8850	8850	8850	0
588	20240902	093300	25190000	8850	8850	8850	8850	0
589	20240902	093200	25190000	8850	8850	8850	8850	20
590	20240902	093100	25013000	8820	8820	8820	8820	0
591	20240902	093000	25013000	8820	8820	8820	8820	0
592	20240902	092900	25013000	8820	8820	8820	8820	0
593	20240902	092800	25013000	8820	8820	8820	8820	0
594	20240902	092700	25013000	8820	8820	8820	8820	0
595	20240902	092600	25013000	8820	8820	8820	8820	0
596	20240902	092500	25013000	8820	8820	8820	8820	0
597	20240902	092400	25013000	8820	8820	8820	8820	0
598	20240902	092300	25013000	8820	8820	8820	8820	0
599	20240902	092200	25013000	8820	8820	8820	8820	0
600	20240902	092100	25013000	8820	8820	8820	8820	0
601	20240902	092000	25013000	8820	8820	8820	8820	632
602	20240902	091900	19438760	8820	8820	8820	8820	21
603	20240902	091800	19253540	8820	8820	8820	8820	8
604	20240902	091700	19182980	8860	8860	8860	8860	0
605	20240902	091600	19182980	8860	8860	8860	8860	0
606	20240902	091500	19182980	8860	8860	8860	8860	21
607	20240902	091400	18996920	8850	8850	8850	8850	27
608	20240902	091300	18757970	8860	8830	8860	8800	940
609	20240902	091200	10478850	8860	8860	8860	8860	0
610	20240902	091100	10478850	8860	8860	8860	8860	0
611	20240902	091000	10478850	8860	8860	8860	8860	0
612	20240902	090900	10478850	8860	8820	8860	8810	273
613	20240902	090800	8071460	8860	8860	8860	8860	0
614	20240902	090700	8071460	8860	8860	8860	8860	257
615	20240902	090600	5794440	8860	8860	8860	8860	0
616	20240902	090500	5794440	8860	8860	8860	8860	0
617	20240902	090400	5794440	8860	8860	8860	8860	0
618	20240902	090300	5794440	8860	8860	8860	8860	10
619	20240902	090200	5705840	8860	8860	8860	8860	0
620	20240902	090100	5705840	8860	8860	8860	8860	0
621	20240902	090000	5705840	8860	8860	8860	8860	631