KissMeData/036890/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191800	185394310	7960	7960	7960	7960	715
3	20240909	191700	185394310	7960	7960	7960	7960	0
4	20240909	191600	185394310	7960	7960	7960	7960	0
5	20240909	191500	185394310	7960	7960	7960	7960	0
6	20240909	191400	185394310	7960	7960	7960	7960	0
7	20240909	191300	185394310	7960	7960	7960	7960	0
8	20240909	191200	185394310	7960	7960	7960	7960	0
9	20240909	191100	185394310	7960	7960	7960	7960	0
10	20240909	191000	185394310	7960	7960	7960	7960	0
11	20240909	190900	185394310	7960	7960	7960	7960	0
12	20240909	190800	185394310	7960	7960	7960	7960	0
13	20240909	190700	185394310	7960	7960	7960	7960	0
14	20240909	190600	185394310	7960	7960	7960	7960	0
15	20240909	190500	185394310	7960	7960	7960	7960	0
16	20240909	190400	185394310	7960	7960	7960	7960	0
17	20240909	190300	185394310	7960	7960	7960	7960	0
18	20240909	190200	185394310	7960	7960	7960	7960	0
19	20240909	190100	185394310	7960	7960	7960	7960	0
20	20240909	190000	185394310	7960	7960	7960	7960	0
21	20240909	185900	185394310	7960	7960	7960	7960	0
22	20240909	185800	185394310	7960	7960	7960	7960	0
23	20240909	185700	185394310	7960	7960	7960	7960	0
24	20240909	185600	185394310	7960	7960	7960	7960	0
25	20240909	185500	185394310	7960	7960	7960	7960	0
26	20240909	185400	185394310	7960	7960	7960	7960	0
27	20240909	185300	185394310	7960	7960	7960	7960	0
28	20240909	185200	185394310	7960	7960	7960	7960	0
29	20240909	185100	185394310	7960	7960	7960	7960	0
30	20240909	185000	185394310	7960	7960	7960	7960	0
31	20240909	184900	185394310	7960	7960	7960	7960	0
32	20240909	184800	185394310	7960	7960	7960	7960	715
33	20240909	184700	185394310	7960	7960	7960	7960	0
34	20240909	184600	185394310	7960	7960	7960	7960	0
35	20240909	184500	185394310	7960	7960	7960	7960	0
36	20240909	184400	185394310	7960	7960	7960	7960	0
37	20240909	184300	185394310	7960	7960	7960	7960	0
38	20240909	184200	185394310	7960	7960	7960	7960	0
39	20240909	184100	185394310	7960	7960	7960	7960	0
40	20240909	184000	185394310	7960	7960	7960	7960	0
41	20240909	183900	185394310	7960	7960	7960	7960	0
42	20240909	183800	185394310	7960	7960	7960	7960	0
43	20240909	183700	185394310	7960	7960	7960	7960	0
44	20240909	183600	185394310	7960	7960	7960	7960	0
45	20240909	183500	185394310	7960	7960	7960	7960	0
46	20240909	183400	185394310	7960	7960	7960	7960	0
47	20240909	183300	185394310	7960	7960	7960	7960	0
48	20240909	183200	185394310	7960	7960	7960	7960	0
49	20240909	183100	185394310	7960	7960	7960	7960	0
50	20240909	183000	185394310	7960	7960	7960	7960	0
51	20240909	182900	185394310	7960	7960	7960	7960	0
52	20240909	182800	185394310	7960	7960	7960	7960	0
53	20240909	182700	185394310	7960	7960	7960	7960	0
54	20240909	182600	185394310	7960	7960	7960	7960	0
55	20240909	182500	185394310	7960	7960	7960	7960	0
56	20240909	182400	185394310	7960	7960	7960	7960	0
57	20240909	182300	185394310	7960	7960	7960	7960	0
58	20240909	182200	185394310	7960	7960	7960	7960	0
59	20240909	182100	185394310	7960	7960	7960	7960	0
60	20240909	182000	185394310	7960	7960	7960	7960	0
61	20240909	181900	185394310	7960	7960	7960	7960	0
62	20240909	181800	185394310	7960	7960	7960	7960	715
63	20240909	181700	185394310	7960	7960	7960	7960	0
64	20240909	181600	185394310	7960	7960	7960	7960	0
65	20240909	181500	185394310	7960	7960	7960	7960	0
66	20240909	181400	185394310	7960	7960	7960	7960	0
67	20240909	181300	185394310	7960	7960	7960	7960	0
68	20240909	181200	185394310	7960	7960	7960	7960	0
69	20240909	181100	185394310	7960	7960	7960	7960	0
70	20240909	181000	185394310	7960	7960	7960	7960	0
71	20240909	180900	185394310	7960	7960	7960	7960	0
72	20240909	180800	185394310	7960	7960	7960	7960	0
73	20240909	180700	185394310	7960	7960	7960	7960	0
74	20240909	180600	185394310	7960	7960	7960	7960	0
75	20240909	180500	185394310	7960	7960	7960	7960	0
76	20240909	180400	185394310	7960	7960	7960	7960	0
77	20240909	180300	185394310	7960	7960	7960	7960	0
78	20240909	180200	185394310	7960	7960	7960	7960	0
79	20240909	180100	185394310	7960	7960	7960	7960	0
80	20240909	180000	185394310	7960	7960	7960	7960	0
81	20240909	175900	185394310	7960	7960	7960	7960	0
82	20240909	175800	185394310	7960	7960	7960	7960	0
83	20240909	175700	185394310	7960	7960	7960	7960	0
84	20240909	175600	185394310	7960	7960	7960	7960	0
85	20240909	175500	185394310	7960	7960	7960	7960	0
86	20240909	175400	185394310	7960	7960	7960	7960	0
87	20240909	175300	185394310	7960	7960	7960	7960	0
88	20240909	175200	185394310	7960	7960	7960	7960	0
89	20240909	175100	185394310	7960	7960	7960	7960	0
90	20240909	175000	185394310	7960	7960	7960	7960	0
91	20240909	174900	185394310	7960	7960	7960	7960	0
92	20240909	174800	185394310	7960	7960	7960	7960	715
93	20240909	174700	185394310	7960	7960	7960	7960	0
94	20240909	174600	185394310	7960	7960	7960	7960	0
95	20240909	174500	185394310	7960	7960	7960	7960	0
96	20240909	174400	185394310	7960	7960	7960	7960	0
97	20240909	174300	185394310	7960	7960	7960	7960	0
98	20240909	174200	185394310	7960	7960	7960	7960	0
99	20240909	174100	185394310	7960	7960	7960	7960	0
100	20240909	174000	185394310	7960	7960	7960	7960	0
101	20240909	173900	185394310	7960	7960	7960	7960	0
102	20240909	173800	185394310	7960	7960	7960	7960	0
103	20240909	173700	185394310	7960	7960	7960	7960	0
104	20240909	173600	185394310	7960	7960	7960	7960	0
105	20240909	173500	185394310	7960	7960	7960	7960	0
106	20240909	173400	185394310	7960	7960	7960	7960	0
107	20240909	173300	185394310	7960	7960	7960	7960	0
108	20240909	173200	185394310	7960	7960	7960	7960	0
109	20240909	173100	185394310	7960	7960	7960	7960	0
110	20240909	173000	185394310	7960	7960	7960	7960	0
111	20240909	172900	185394310	7960	7960	7960	7960	0
112	20240909	172800	185394310	7960	7960	7960	7960	0
113	20240909	172700	185394310	7960	7960	7960	7960	0
114	20240909	172600	185394310	7960	7960	7960	7960	0
115	20240909	172500	185394310	7960	7960	7960	7960	0
116	20240909	172400	185394310	7960	7960	7960	7960	0
117	20240909	172300	185394310	7960	7960	7960	7960	0
118	20240909	172200	185394310	7960	7960	7960	7960	0
119	20240909	172100	185394310	7960	7960	7960	7960	0
120	20240909	172000	185394310	7960	7960	7960	7960	0
121	20240909	171900	185394310	7960	7960	7960	7960	0
122	20240909	171800	185394310	7960	7960	7960	7960	715
123	20240909	171700	185394310	7960	7960	7960	7960	0
124	20240909	171600	185394310	7960	7960	7960	7960	0
125	20240909	171500	185394310	7960	7960	7960	7960	0
126	20240909	171400	185394310	7960	7960	7960	7960	0
127	20240909	171300	185394310	7960	7960	7960	7960	0
128	20240909	171200	185394310	7960	7960	7960	7960	0
129	20240909	171100	185394310	7960	7960	7960	7960	0
130	20240909	171000	185394310	7960	7960	7960	7960	0
131	20240909	170900	185394310	7960	7960	7960	7960	0
132	20240909	170800	185394310	7960	7960	7960	7960	0
133	20240909	170700	185394310	7960	7960	7960	7960	0
134	20240909	170600	185394310	7960	7960	7960	7960	0
135	20240909	170500	185394310	7960	7960	7960	7960	0
136	20240909	170400	185394310	7960	7960	7960	7960	0
137	20240909	170300	185394310	7960	7960	7960	7960	0
138	20240909	170200	185394310	7960	7960	7960	7960	0
139	20240909	170100	185394310	7960	7960	7960	7960	0
140	20240909	170000	185394310	7960	7960	7960	7960	0
141	20240909	165900	185394310	7960	7960	7960	7960	0
142	20240909	165800	185394310	7960	7960	7960	7960	0
143	20240909	165700	185394310	7960	7960	7960	7960	0
144	20240909	165600	185394310	7960	7960	7960	7960	0
145	20240909	165500	185394310	7960	7960	7960	7960	0
146	20240909	165400	185394310	7960	7960	7960	7960	0
147	20240909	165300	185394310	7960	7960	7960	7960	0
148	20240909	165200	185394310	7960	7960	7960	7960	0
149	20240909	165100	185394310	7960	7960	7960	7960	0
150	20240909	165000	185394310	7960	7960	7960	7960	0
151	20240909	164900	185394310	7960	7960	7960	7960	0
152	20240909	164800	185394310	7960	7960	7960	7960	715
153	20240909	164700	185394310	7960	7960	7960	7960	0
154	20240909	164600	185394310	7960	7960	7960	7960	0
155	20240909	164500	185394310	7960	7960	7960	7960	0
156	20240909	164400	185394310	7960	7960	7960	7960	0
157	20240909	164300	185394310	7960	7960	7960	7960	0
158	20240909	164200	185394310	7960	7960	7960	7960	0
159	20240909	164100	185394310	7960	7960	7960	7960	0
160	20240909	164000	185394310	7960	7960	7960	7960	0
161	20240909	163900	185394310	7960	7960	7960	7960	0
162	20240909	163800	185394310	7960	7960	7960	7960	0
163	20240909	163700	185394310	7960	7960	7960	7960	0
164	20240909	163600	185394310	7960	7960	7960	7960	0
165	20240909	163500	185394310	7960	7960	7960	7960	0
166	20240909	163400	185394310	7960	7960	7960	7960	0
167	20240909	163300	185394310	7960	7960	7960	7960	0
168	20240909	163200	185394310	7960	7960	7960	7960	0
169	20240909	163100	185394310	7960	7960	7960	7960	0
170	20240909	163000	185394310	7960	7960	7960	7960	0
171	20240909	162900	185394310	7960	7960	7960	7960	0
172	20240909	162800	185394310	7960	7960	7960	7960	0
173	20240909	162700	185394310	7960	7960	7960	7960	0
174	20240909	162600	185394310	7960	7960	7960	7960	0
175	20240909	162500	185394310	7960	7960	7960	7960	0
176	20240909	162400	185394310	7960	7960	7960	7960	0
177	20240909	162300	185394310	7960	7960	7960	7960	0
178	20240909	162200	185394310	7960	7960	7960	7960	0
179	20240909	162100	185394310	7960	7960	7960	7960	0
180	20240909	162000	185394310	7960	7960	7960	7960	0
181	20240909	161900	185394310	7960	7960	7960	7960	0
182	20240909	161800	185394310	7960	7960	7960	7960	715
183	20240909	161700	185394310	7960	7960	7960	7960	0
184	20240909	161600	185394310	7960	7960	7960	7960	0
185	20240909	161500	185394310	7960	7960	7960	7960	0
186	20240909	161400	185394310	7960	7960	7960	7960	0
187	20240909	161300	185394310	7960	7960	7960	7960	0
188	20240909	161200	185394310	7960	7960	7960	7960	0
189	20240909	161100	185394310	7960	7960	7960	7960	0
190	20240909	161000	185394310	7960	7960	7960	7960	0
191	20240909	160900	185394310	7960	7960	7960	7960	0
192	20240909	160800	185394310	7960	7960	7960	7960	0
193	20240909	160700	185394310	7960	7960	7960	7960	0
194	20240909	160600	185394310	7960	7960	7960	7960	0
195	20240909	160500	185394310	7960	7960	7960	7960	0
196	20240909	160400	185394310	7960	7960	7960	7960	0
197	20240909	160300	185394310	7960	7960	7960	7960	0
198	20240909	160200	185394310	7960	7960	7960	7960	0
199	20240909	160100	185394310	7960	7960	7960	7960	0
200	20240909	160000	185394310	7960	7960	7960	7960	0
201	20240909	155900	185394310	7960	7960	7960	7960	0
202	20240909	155800	185394310	7960	7960	7960	7960	0
203	20240909	155700	185394310	7960	7960	7960	7960	0
204	20240909	155600	185394310	7960	7960	7960	7960	0
205	20240909	155500	185394310	7960	7960	7960	7960	0
206	20240909	155400	185394310	7960	7960	7960	7960	0
207	20240909	155300	185394310	7960	7960	7960	7960	0
208	20240909	155200	185394310	7960	7960	7960	7960	0
209	20240909	155100	185394310	7960	7960	7960	7960	0
210	20240909	155000	185394310	7960	7960	7960	7960	0
211	20240909	154900	185394310	7960	7960	7960	7960	0
212	20240909	154800	185394310	7960	7960	7960	7960	715
213	20240909	154700	185394310	7960	7960	7960	7960	0
214	20240909	154600	185394310	7960	7960	7960	7960	0
215	20240909	154500	185394310	7960	7960	7960	7960	0
216	20240909	154400	185394310	7960	7960	7960	7960	0
217	20240909	154300	185394310	7960	7960	7960	7960	0
218	20240909	154200	185394310	7960	7960	7960	7960	0
219	20240909	154100	185394310	7960	7960	7960	7960	0
220	20240909	154000	185394310	7960	7960	7960	7960	0
221	20240909	153900	185394310	7960	7960	7960	7960	0
222	20240909	153800	185394310	7960	7960	7960	7960	0
223	20240909	153700	185394310	7960	7960	7960	7960	0
224	20240909	153600	185394310	7960	7960	7960	7960	0
225	20240909	153500	185394310	7960	7960	7960	7960	0
226	20240909	153400	185394310	7960	7960	7960	7960	0
227	20240909	153300	185394310	7960	7960	7960	7960	0
228	20240909	153200	185394310	7960	7960	7960	7960	0
229	20240909	153100	185394310	7960	7960	7960	7960	0
230	20240909	153000	185394310	7960	7960	7960	7960	715
231	20240909	152900	179702910	7960	7960	7960	7960	0
232	20240909	152800	179702910	7960	7960	7960	7960	0
233	20240909	152700	179702910	7960	7960	7960	7960	0
234	20240909	152600	179702910	7960	7960	7960	7960	0
235	20240909	152500	179702910	7960	7960	7960	7960	0
236	20240909	152400	179702910	7960	7960	7960	7960	0
237	20240909	152300	179702910	7960	7960	7960	7960	0
238	20240909	152200	179702910	7960	7960	7960	7960	0
239	20240909	152100	179702910	7960	7960	7960	7960	0
240	20240909	152000	179702910	7960	7960	7960	7960	0
241	20240909	151900	179702910	7960	7910	7960	7910	191
242	20240909	151800	178187040	7920	7920	7920	7920	20
243	20240909	151700	178028640	7910	7910	7910	7910	10
244	20240909	151600	177949540	7920	7920	7920	7920	0
245	20240909	151500	177949540	7920	7920	7920	7920	0
246	20240909	151400	177949540	7920	7920	7920	7910	18
247	20240909	151300	177807140	7930	7930	7930	7930	2
248	20240909	151200	177791280	7910	7910	7910	7910	0
249	20240909	151100	177791280	7910	7920	7920	7910	18
250	20240909	151000	177648880	7930	7950	7950	7930	5
251	20240909	150900	177609170	7950	7950	7950	7950	1
252	20240909	150800	177601220	7950	7950	7950	7950	2
253	20240909	150700	177585320	7920	7920	7920	7920	6
254	20240909	150600	177537800	7930	7930	7930	7930	0
255	20240909	150500	177537800	7930	7930	7930	7930	0
256	20240909	150400	177537800	7930	7930	7930	7930	0
257	20240909	150300	177537800	7930	7930	7930	7930	0
258	20240909	150200	177537800	7930	7930	7930	7930	0
259	20240909	150100	177537800	7930	7930	7930	7930	0
260	20240909	150000	177537800	7930	7930	7930	7930	0
261	20240909	145900	177537800	7930	7930	7930	7930	0
262	20240909	145800	177537800	7930	7930	7930	7930	0
263	20240909	145700	177537800	7930	7940	7950	7930	20
264	20240909	145600	177379000	7940	7940	7940	7930	28
265	20240909	145500	177156860	7940	7930	7940	7930	3
266	20240909	145400	177133050	7940	7930	7940	7930	59
267	20240909	145300	176665120	7950	7950	7950	7950	3
268	20240909	145200	176641270	7950	7950	7950	7950	3
269	20240909	145100	176617420	7950	7950	7950	7950	0
270	20240909	145000	176617420	7950	7950	7950	7950	1
271	20240909	144900	176609470	7940	7940	7940	7940	0
272	20240909	144800	176609470	7940	7940	7940	7940	0
273	20240909	144700	176609470	7940	7940	7940	7940	12
274	20240909	144600	176514190	7940	7940	7940	7940	0
275	20240909	144500	176514190	7940	7940	7940	7940	0
276	20240909	144400	176514190	7940	7940	7940	7940	0
277	20240909	144300	176514190	7940	7930	7940	7930	108
278	20240909	144200	175656750	7930	7930	7930	7930	0
279	20240909	144100	175656750	7930	7930	7930	7930	0
280	20240909	144000	175656750	7930	7930	7930	7930	2
281	20240909	143900	175640890	7950	7950	7950	7950	0
282	20240909	143800	175640890	7950	7950	7950	7950	0
283	20240909	143700	175640890	7950	7950	7950	7950	0
284	20240909	143600	175640890	7950	7950	7950	7950	3
285	20240909	143500	175617040	7940	7940	7940	7940	0
286	20240909	143400	175617040	7940	7940	7940	7940	50
287	20240909	143300	175220040	7900	7900	7900	7900	20
288	20240909	143200	175062040	7910	7910	7910	7910	2
289	20240909	143100	175046220	7920	7920	7920	7920	0
290	20240909	143000	175046220	7920	7920	7920	7920	0
291	20240909	142900	175046220	7920	7920	7920	7920	1
292	20240909	142800	175038300	7940	7940	7940	7940	1
293	20240909	142700	175030360	7900	7900	7900	7900	0
294	20240909	142600	175030360	7900	7900	7900	7900	12
295	20240909	142500	174935560	7910	7920	7920	7910	3
296	20240909	142400	174911820	7920	7920	7920	7920	31
297	20240909	142300	174666300	7930	7960	7960	7930	7
298	20240909	142200	174610660	7960	7960	7960	7930	9
299	20240909	142100	174539100	7960	7940	7960	7940	9
300	20240909	142000	174467520	7960	7960	7960	7940	18
301	20240909	141900	174324330	7960	7960	7960	7940	5
302	20240909	141800	174284550	7930	7960	7960	7930	4
303	20240909	141700	174252790	7960	7940	7960	7930	7
304	20240909	141600	174197150	7960	7930	7960	7930	3
305	20240909	141500	174173330	7940	7960	7960	7940	5
306	20240909	141400	174133570	7940	7930	7960	7930	7
307	20240909	141300	174077930	7940	7960	7960	7940	3
308	20240909	141200	174054070	7920	7960	7960	7920	2
309	20240909	141100	174038190	7920	7950	7950	7910	407
310	20240909	141000	170811090	7970	7970	7970	7970	0
311	20240909	140900	170811090	7970	7970	7970	7970	6
312	20240909	140800	170763270	7950	7950	7950	7950	3
313	20240909	140700	170739420	7970	7970	7970	7970	0
314	20240909	140600	170739420	7970	7970	7970	7970	2
315	20240909	140500	170723480	7910	7910	7910	7910	490
316	20240909	140400	166847580	7910	7910	7910	7910	10
317	20240909	140300	166768480	7910	7910	7910	7910	0
318	20240909	140200	166768480	7910	7950	7950	7910	50
319	20240909	140100	166372840	7970	7970	7970	7970	0
320	20240909	140000	166372840	7970	7970	7970	7970	2
321	20240909	135900	166356900	7970	7970	7970	7970	0
322	20240909	135800	166356900	7970	7970	7970	7970	1
323	20240909	135700	166348930	7970	7970	7970	7970	1
324	20240909	135600	166340960	7970	7970	7970	7970	2
325	20240909	135500	166325020	7890	7940	7940	7890	120
326	20240909	135400	165372810	7940	7940	7940	7940	100
327	20240909	135300	164578810	7960	7960	7960	7960	0
328	20240909	135200	164578810	7960	7960	7960	7960	0
329	20240909	135100	164578810	7960	7960	7960	7960	144
330	20240909	135000	163432570	7970	7970	7970	7970	0
331	20240909	134900	163432570	7970	7970	7970	7970	0
332	20240909	134800	163432570	7970	7970	7970	7970	0
333	20240909	134700	163432570	7970	7970	7970	7970	0
334	20240909	134600	163432570	7970	7970	7970	7970	0
335	20240909	134500	163432570	7970	7970	7970	7970	3
336	20240909	134400	163408660	7950	7950	7950	7950	4
337	20240909	134300	163376860	7970	7970	7970	7970	0
338	20240909	134200	163376860	7970	7970	7970	7970	0
339	20240909	134100	163376860	7970	7970	7970	7970	2
340	20240909	134000	163360920	7970	7960	7970	7940	244
341	20240909	133900	161418530	7940	7960	7960	7940	210
342	20240909	133800	159751110	7960	7960	7960	7960	0
343	20240909	133700	159751110	7960	7960	7960	7960	3
344	20240909	133600	159727230	7960	7960	7960	7960	0
345	20240909	133500	159727230	7960	7960	7960	7960	0
346	20240909	133400	159727230	7960	7960	7960	7960	0
347	20240909	133300	159727230	7960	7960	7960	7960	0
348	20240909	133200	159727230	7960	7960	7960	7960	2
349	20240909	133100	159711310	7960	7960	7960	7960	3
350	20240909	133000	159687430	7960	7960	7960	7960	0
351	20240909	132900	159687430	7960	7960	7960	7960	0
352	20240909	132800	159687430	7960	7960	7960	7960	0
353	20240909	132700	159687430	7960	7960	7960	7960	0
354	20240909	132600	159687430	7960	7960	7960	7960	0
355	20240909	132500	159687430	7960	7960	7960	7960	2
356	20240909	132400	159671510	7940	7940	7940	7940	297
357	20240909	132300	157313330	7940	7940	7940	7940	100
358	20240909	132200	156519330	7940	7940	7940	7940	30
359	20240909	132100	156281130	7940	7940	7940	7940	25
360	20240909	132000	156082630	7940	7930	7940	7930	23
361	20240909	131900	155900160	7880	7880	7880	7880	0
362	20240909	131800	155900160	7880	7880	7880	7880	30
363	20240909	131700	155663760	7940	7940	7940	7940	0
364	20240909	131600	155663760	7940	7940	7940	7940	0
365	20240909	131500	155663760	7940	7940	7940	7940	0
366	20240909	131400	155663760	7940	7940	7940	7940	0
367	20240909	131300	155663760	7940	7940	7940	7940	0
368	20240909	131200	155663760	7940	7930	7940	7930	7
369	20240909	131100	155608230	7930	7930	7930	7930	0
370	20240909	131000	155608230	7930	7930	7930	7930	318
371	20240909	130900	153086490	7930	7930	7930	7930	300
372	20240909	130800	150707490	7940	7940	7940	7940	2
373	20240909	130700	150691610	7960	7960	7960	7960	0
374	20240909	130600	150691610	7960	7960	7960	7960	1
375	20240909	130500	150683650	7950	7950	7950	7950	0
376	20240909	130400	150683650	7950	7950	7950	7950	300
377	20240909	130300	148298650	7950	7950	7950	7950	108
378	20240909	130200	147440050	7920	7920	7920	7920	39
379	20240909	130100	147131170	7920	7920	7920	7920	0
380	20240909	130000	147131170	7920	7910	7920	7910	134
381	20240909	125900	146069900	7900	7900	7900	7900	100
382	20240909	125800	145279900	7900	7900	7900	7900	1
383	20240909	125700	145272000	7890	7890	7890	7890	0
384	20240909	125600	145272000	7890	7890	7890	7890	0
385	20240909	125500	145272000	7890	7890	7890	7890	841
386	20240909	125400	138636510	7830	7830	7830	7830	20
387	20240909	125300	138479910	7890	7890	7890	7890	0
388	20240909	125200	138479910	7890	7890	7890	7890	0
389	20240909	125100	138479910	7890	7890	7890	7890	1
390	20240909	125000	138472020	7890	7890	7890	7890	0
391	20240909	124900	138472020	7890	7890	7890	7890	0
392	20240909	124800	138472020	7890	7890	7890	7890	0
393	20240909	124700	138472020	7890	7880	7890	7880	310
394	20240909	124600	136026480	7880	7880	7880	7880	0
395	20240909	124500	136026480	7880	7880	7880	7880	0
396	20240909	124400	136026480	7880	7880	7880	7880	31
397	20240909	124300	135782200	7840	7840	7840	7840	0
398	20240909	124200	135782200	7840	7840	7840	7840	0
399	20240909	124100	135782200	7840	7840	7840	7840	0
400	20240909	124000	135782200	7840	7840	7840	7840	76
401	20240909	123900	135186360	7840	7840	7840	7840	0
402	20240909	123800	135186360	7840	7840	7840	7840	0
403	20240909	123700	135186360	7840	7840	7840	7840	47
404	20240909	123600	134817880	7830	7830	7830	7830	0
405	20240909	123500	134817880	7830	7830	7830	7830	0
406	20240909	123400	134817880	7830	7830	7830	7830	0
407	20240909	123300	134817880	7830	7830	7830	7830	12
408	20240909	123200	134723920	7890	7890	7890	7890	13
409	20240909	123100	134621350	7890	7890	7890	7890	15
410	20240909	123000	134503000	7890	7890	7890	7890	0
411	20240909	122900	134503000	7890	7890	7890	7890	0
412	20240909	122800	134503000	7890	7890	7890	7890	0
413	20240909	122700	134503000	7890	7890	7890	7890	0
414	20240909	122600	134503000	7890	7890	7890	7890	0
415	20240909	122500	134503000	7890	7890	7890	7890	0
416	20240909	122400	134503000	7890	7890	7890	7890	0
417	20240909	122300	134503000	7890	7830	7890	7830	101
418	20240909	122200	133712110	7830	7840	7840	7830	346
419	20240909	122100	130999830	7840	7840	7840	7840	64
420	20240909	122000	130498070	7840	7840	7840	7840	19
421	20240909	121900	130349110	7840	7840	7840	7840	0
422	20240909	121800	130349110	7840	7840	7840	7840	0
423	20240909	121700	130349110	7840	7840	7840	7840	0
424	20240909	121600	130349110	7840	7840	7840	7840	0
425	20240909	121500	130349110	7840	7860	7860	7840	61
426	20240909	121400	129870370	7890	7890	7890	7890	0
427	20240909	121300	129870370	7890	7890	7890	7890	0
428	20240909	121200	129870370	7890	7890	7890	7890	0
429	20240909	121100	129870370	7890	7890	7890	7890	0
430	20240909	121000	129870370	7890	7890	7890	7890	0
431	20240909	120900	129870370	7890	7890	7890	7890	0
432	20240909	120800	129870370	7890	7890	7890	7890	0
433	20240909	120700	129870370	7890	7890	7890	7890	0
434	20240909	120600	129870370	7890	7890	7890	7890	0
435	20240909	120500	129870370	7890	7890	7890	7890	1
436	20240909	120400	129862480	7890	7890	7890	7890	1
437	20240909	120300	129854590	7890	7890	7890	7890	0
438	20240909	120200	129854590	7890	7890	7890	7890	0
439	20240909	120100	129854590	7890	7890	7890	7890	0
440	20240909	120000	129854590	7890	7880	7890	7880	1482
441	20240909	115900	118162610	7880	7830	7880	7830	2
442	20240909	115800	118146900	7840	7840	7840	7840	0
443	20240909	115700	118146900	7840	7850	7880	7840	31
444	20240909	115600	117903730	7880	7880	7880	7880	0
445	20240909	115500	117903730	7880	7880	7880	7880	0
446	20240909	115400	117903730	7880	7880	7880	7880	0
447	20240909	115300	117903730	7880	7880	7880	7880	0
448	20240909	115200	117903730	7880	7880	7880	7880	1
449	20240909	115100	117895850	7880	7880	7880	7880	0
450	20240909	115000	117895850	7880	7880	7880	7880	0
451	20240909	114900	117895850	7880	7880	7880	7880	0
452	20240909	114800	117895850	7880	7880	7880	7880	0
453	20240909	114700	117895850	7880	7880	7880	7880	0
454	20240909	114600	117895850	7880	7880	7880	7880	5
455	20240909	114500	117856450	7830	7830	7830	7830	0
456	20240909	114400	117856450	7830	7830	7830	7830	0
457	20240909	114300	117856450	7830	7830	7830	7830	38
458	20240909	114200	117558910	7860	7860	7860	7860	0
459	20240909	114100	117558910	7860	7860	7860	7860	3
460	20240909	114000	117535330	7880	7880	7880	7880	0
461	20240909	113900	117535330	7880	7880	7880	7880	10
462	20240909	113800	117456530	7870	7870	7870	7870	0
463	20240909	113700	117456530	7870	7870	7870	7870	0
464	20240909	113600	117456530	7870	7870	7870	7870	0
465	20240909	113500	117456530	7870	7870	7870	7870	0
466	20240909	113400	117456530	7870	7870	7870	7870	0
467	20240909	113300	117456530	7870	7870	7870	7870	0
468	20240909	113200	117456530	7870	7870	7870	7870	0
469	20240909	113100	117456530	7870	7870	7870	7870	0
470	20240909	113000	117456530	7870	7870	7870	7870	0
471	20240909	112900	117456530	7870	7870	7870	7870	122
472	20240909	112800	116496390	7880	7880	7880	7880	50
473	20240909	112700	116102390	7890	7890	7890	7890	0
474	20240909	112600	116102390	7890	7890	7890	7890	0
475	20240909	112500	116102390	7890	7890	7890	7890	0
476	20240909	112400	116102390	7890	7890	7890	7890	0
477	20240909	112300	116102390	7890	7890	7890	7890	5
478	20240909	112200	116062940	7890	7890	7890	7890	0
479	20240909	112100	116062940	7890	7890	7890	7890	0
480	20240909	112000	116062940	7890	7890	7890	7890	0
481	20240909	111900	116062940	7890	7890	7890	7890	0
482	20240909	111800	116062940	7890	7890	7890	7890	0
483	20240909	111700	116062940	7890	7890	7890	7890	0
484	20240909	111600	116062940	7890	7890	7890	7890	3
485	20240909	111500	116039270	7890	7890	7890	7890	0
486	20240909	111400	116039270	7890	7890	7890	7890	0
487	20240909	111300	116039270	7890	7890	7890	7890	0
488	20240909	111200	116039270	7890	7890	7890	7890	0
489	20240909	111100	116039270	7890	7890	7890	7890	0
490	20240909	111000	116039270	7890	7890	7890	7890	1
491	20240909	110900	116031380	7870	7870	7870	7870	0
492	20240909	110800	116031380	7870	7850	7870	7850	540
493	20240909	110700	111782380	7850	7840	7850	7840	33
494	20240909	110600	111523640	7840	7850	7850	7840	6
495	20240909	110500	111476580	7850	7850	7850	7850	1
496	20240909	110400	111468730	7830	7830	7830	7830	34
497	20240909	110300	111202510	7850	7850	7850	7850	0
498	20240909	110200	111202510	7850	7850	7850	7850	0
499	20240909	110100	111202510	7850	7850	7850	7850	2
500	20240909	110000	111186810	7850	7850	7850	7850	0
501	20240909	105900	111186810	7850	7850	7850	7850	5
502	20240909	105800	111147560	7810	7810	7810	7810	0
503	20240909	105700	111147560	7810	7810	7810	7810	0
504	20240909	105600	111147560	7810	7810	7810	7810	0
505	20240909	105500	111147560	7810	7810	7810	7810	1
506	20240909	105400	111139750	7830	7830	7830	7830	0
507	20240909	105300	111139750	7830	7820	7830	7820	158
508	20240909	105200	109903200	7820	7820	7820	7820	1
509	20240909	105100	109895380	7800	7800	7800	7800	0
510	20240909	105000	109895380	7800	7800	7800	7800	117
511	20240909	104900	108982780	7810	7810	7810	7810	1
512	20240909	104800	108974970	7810	7810	7810	7810	98
513	20240909	104700	108209590	7820	7820	7820	7820	0
514	20240909	104600	108209590	7820	7820	7820	7820	0
515	20240909	104500	108209590	7820	7820	7820	7820	0
516	20240909	104400	108209590	7820	7820	7820	7820	2
517	20240909	104300	108193950	7820	7820	7820	7820	0
518	20240909	104200	108193950	7820	7820	7820	7820	0
519	20240909	104100	108193950	7820	7830	7830	7820	2
520	20240909	104000	108178300	7790	7790	7790	7790	0
521	20240909	103900	108178300	7790	7790	7790	7790	0
522	20240909	103800	108178300	7790	7800	7800	7790	35
523	20240909	103700	107905620	7800	7800	7800	7800	0
524	20240909	103600	107905620	7800	7800	7800	7800	0
525	20240909	103500	107905620	7800	7830	7830	7800	42
526	20240909	103400	107577530	7840	7840	7840	7840	1
527	20240909	103300	107569690	7820	7830	7830	7820	21
528	20240909	103200	107405420	7840	7840	7840	7840	0
529	20240909	103100	107405420	7840	7880	7880	7840	389
530	20240909	103000	104355620	7820	7820	7820	7820	0
531	20240909	102900	104355620	7820	7820	7820	7820	40
532	20240909	102800	104042820	7820	7820	7820	7820	0
533	20240909	102700	104042820	7820	7820	7820	7820	0
534	20240909	102600	104042820	7820	7820	7820	7820	0
535	20240909	102500	104042820	7820	7820	7820	7820	0
536	20240909	102400	104042820	7820	7820	7820	7820	0
537	20240909	102300	104042820	7820	7820	7820	7820	0
538	20240909	102200	104042820	7820	7820	7820	7820	0
539	20240909	102100	104042820	7820	7820	7820	7820	0
540	20240909	102000	104042820	7820	7820	7820	7820	0
541	20240909	101900	104042820	7820	7820	7820	7820	100
542	20240909	101800	103260820	7830	7830	7830	7830	1
543	20240909	101700	103252990	7840	7860	7860	7840	3
544	20240909	101600	103229450	7760	7820	7820	7760	2565
545	20240909	101500	83249500	7820	7830	7830	7820	1471
546	20240909	101400	71743840	7830	7840	7840	7830	36
547	20240909	101300	71461950	7840	7840	7840	7840	4
548	20240909	101200	71430590	7840	7840	7840	7840	1
549	20240909	101100	71422750	7820	7820	7820	7820	0
550	20240909	101000	71422750	7820	7820	7820	7820	0
551	20240909	100900	71422750	7820	7820	7820	7820	0
552	20240909	100800	71422750	7820	7820	7820	7820	0
553	20240909	100700	71422750	7820	7820	7820	7820	0
554	20240909	100600	71422750	7820	7820	7820	7820	0
555	20240909	100500	71422750	7820	7820	7820	7820	0
556	20240909	100400	71422750	7820	7820	7820	7820	0
557	20240909	100300	71422750	7820	7830	7830	7820	38
558	20240909	100200	71125220	7840	7850	7850	7840	4
559	20240909	100100	71093840	7900	7900	7900	7900	2
560	20240909	100000	71078040	7900	7900	7900	7900	30
561	20240909	095900	70841040	7900	7900	7900	7900	296
562	20240909	095800	68502640	7900	7900	7900	7900	0
563	20240909	095700	68502640	7900	7900	7900	7900	0
564	20240909	095600	68502640	7900	7900	7900	7900	0
565	20240909	095500	68502640	7900	7900	7900	7900	0
566	20240909	095400	68502640	7900	7900	7900	7900	0
567	20240909	095300	68502640	7900	7920	7920	7900	487
568	20240909	095200	64655200	7930	7930	7930	7930	0
569	20240909	095100	64655200	7930	7930	7930	7930	0
570	20240909	095000	64655200	7930	7930	7930	7930	0
571	20240909	094900	64655200	7930	7930	7930	7930	102
572	20240909	094800	63846340	7940	7940	7940	7940	0
573	20240909	094700	63846340	7940	7940	7940	7940	93
574	20240909	094600	63107920	8000	8000	8000	8000	0
575	20240909	094500	63107920	8000	8000	8000	8000	0
576	20240909	094400	63107920	8000	8000	8000	8000	127
577	20240909	094300	62091920	8000	8000	8000	8000	200
578	20240909	094200	60491920	8000	8000	8000	8000	42
579	20240909	094100	60155920	8000	7940	8000	7940	206
580	20240909	094000	58514800	7940	7940	7940	7940	0
581	20240909	093900	58514800	7940	7940	7940	7940	0
582	20240909	093800	58514800	7940	7940	7940	7940	2
583	20240909	093700	58498920	7910	7910	7910	7910	0
584	20240909	093600	58498920	7910	7860	7910	7850	1328
585	20240909	093500	48000490	7870	7900	7900	7870	109
586	20240909	093400	47139590	7900	7900	7900	7900	0
587	20240909	093300	47139590	7900	7900	7900	7900	0
588	20240909	093200	47139590	7900	7900	7900	7900	0
589	20240909	093100	47139590	7900	7900	7900	7900	4
590	20240909	093000	47107990	7900	7900	7900	7900	5
591	20240909	092900	47068490	7900	7900	7900	7900	4
592	20240909	092800	47036890	7900	7900	7900	7900	0
593	20240909	092700	47036890	7900	7900	7900	7900	0
594	20240909	092600	47036890	7900	7890	7900	7890	2
595	20240909	092500	47021100	7910	7910	7910	7910	0
596	20240909	092400	47021100	7910	7910	7910	7910	1
597	20240909	092300	47013190	7910	7800	7910	7790	1918
598	20240909	092200	31872350	7880	7870	7880	7870	44
599	20240909	092100	31526030	7900	7820	7900	7820	1000
600	20240909	092000	23647730	7720	7720	7720	7720	0
601	20240909	091900	23647730	7720	7790	7790	7720	500
602	20240909	091800	19782240	7830	7800	7830	7800	456
603	20240909	091700	16221270	7800	7800	7800	7800	0
604	20240909	091600	16221270	7800	7800	7800	7800	32
605	20240909	091500	15971670	7800	7800	7800	7800	0
606	20240909	091400	15971670	7800	7800	7800	7800	0
607	20240909	091300	15971670	7800	7820	7820	7720	317
608	20240909	091200	13513290	7830	7830	7830	7830	2
609	20240909	091100	13497630	7830	7830	7830	7830	92
610	20240909	091000	12777270	7830	7830	7830	7830	302
611	20240909	090900	10412610	7800	7800	7800	7800	0
612	20240909	090800	10412610	7800	7800	7800	7800	54
613	20240909	090700	9991410	7800	7800	7800	7800	5
614	20240909	090600	9952410	7830	7830	7830	7750	69
615	20240909	090500	9414060	7830	7830	7830	7830	0
616	20240909	090400	9414060	7830	7830	7830	7830	10
617	20240909	090300	9335760	7830	7830	7830	7830	3
618	20240909	090200	9312270	7840	7840	7840	7840	0
619	20240909	090100	9312270	7840	7710	7840	7700	108
620	20240909	090000	8477660	7810	7690	7850	7690	1102