KissMeData/036480/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191700	47853240	9620	9620	9620	9620	320
3	20240906	191600	47853240	9620	9620	9620	9620	0
4	20240906	191500	47853240	9620	9620	9620	9620	0
5	20240906	191400	47853240	9620	9620	9620	9620	0
6	20240906	191300	47853240	9620	9620	9620	9620	0
7	20240906	191200	47853240	9620	9620	9620	9620	0
8	20240906	191100	47853240	9620	9620	9620	9620	0
9	20240906	191000	47853240	9620	9620	9620	9620	0
10	20240906	190900	47853240	9620	9620	9620	9620	0
11	20240906	190800	47853240	9620	9620	9620	9620	0
12	20240906	190700	47853240	9620	9620	9620	9620	0
13	20240906	190600	47853240	9620	9620	9620	9620	0
14	20240906	190500	47853240	9620	9620	9620	9620	0
15	20240906	190400	47853240	9620	9620	9620	9620	0
16	20240906	190300	47853240	9620	9620	9620	9620	0
17	20240906	190200	47853240	9620	9620	9620	9620	0
18	20240906	190100	47853240	9620	9620	9620	9620	0
19	20240906	190000	47853240	9620	9620	9620	9620	0
20	20240906	185900	47853240	9620	9620	9620	9620	0
21	20240906	185800	47853240	9620	9620	9620	9620	0
22	20240906	185700	47853240	9620	9620	9620	9620	0
23	20240906	185600	47853240	9620	9620	9620	9620	0
24	20240906	185500	47853240	9620	9620	9620	9620	0
25	20240906	185400	47853240	9620	9620	9620	9620	0
26	20240906	185300	47853240	9620	9620	9620	9620	0
27	20240906	185200	47853240	9620	9620	9620	9620	0
28	20240906	185100	47853240	9620	9620	9620	9620	0
29	20240906	185000	47853240	9620	9620	9620	9620	0
30	20240906	184900	47853240	9620	9620	9620	9620	0
31	20240906	184800	47853240	9620	9620	9620	9620	0
32	20240906	184700	47853240	9620	9620	9620	9620	320
33	20240906	184600	47853240	9620	9620	9620	9620	0
34	20240906	184500	47853240	9620	9620	9620	9620	0
35	20240906	184400	47853240	9620	9620	9620	9620	0
36	20240906	184300	47853240	9620	9620	9620	9620	0
37	20240906	184200	47853240	9620	9620	9620	9620	0
38	20240906	184100	47853240	9620	9620	9620	9620	0
39	20240906	184000	47853240	9620	9620	9620	9620	0
40	20240906	183900	47853240	9620	9620	9620	9620	0
41	20240906	183800	47853240	9620	9620	9620	9620	0
42	20240906	183700	47853240	9620	9620	9620	9620	0
43	20240906	183600	47853240	9620	9620	9620	9620	0
44	20240906	183500	47853240	9620	9620	9620	9620	0
45	20240906	183400	47853240	9620	9620	9620	9620	0
46	20240906	183300	47853240	9620	9620	9620	9620	0
47	20240906	183200	47853240	9620	9620	9620	9620	0
48	20240906	183100	47853240	9620	9620	9620	9620	0
49	20240906	183000	47853240	9620	9620	9620	9620	0
50	20240906	182900	47853240	9620	9620	9620	9620	0
51	20240906	182800	47853240	9620	9620	9620	9620	0
52	20240906	182700	47853240	9620	9620	9620	9620	0
53	20240906	182600	47853240	9620	9620	9620	9620	0
54	20240906	182500	47853240	9620	9620	9620	9620	0
55	20240906	182400	47853240	9620	9620	9620	9620	0
56	20240906	182300	47853240	9620	9620	9620	9620	0
57	20240906	182200	47853240	9620	9620	9620	9620	0
58	20240906	182100	47853240	9620	9620	9620	9620	0
59	20240906	182000	47853240	9620	9620	9620	9620	0
60	20240906	181900	47853240	9620	9620	9620	9620	0
61	20240906	181800	47853240	9620	9620	9620	9620	0
62	20240906	181700	47853240	9620	9620	9620	9620	320
63	20240906	181600	47853240	9620	9620	9620	9620	0
64	20240906	181500	47853240	9620	9620	9620	9620	0
65	20240906	181400	47853240	9620	9620	9620	9620	0
66	20240906	181300	47853240	9620	9620	9620	9620	0
67	20240906	181200	47853240	9620	9620	9620	9620	0
68	20240906	181100	47853240	9620	9620	9620	9620	0
69	20240906	181000	47853240	9620	9620	9620	9620	0
70	20240906	180900	47853240	9620	9620	9620	9620	0
71	20240906	180800	47853240	9620	9620	9620	9620	0
72	20240906	180700	47853240	9620	9620	9620	9620	0
73	20240906	180600	47853240	9620	9620	9620	9620	0
74	20240906	180500	47853240	9620	9620	9620	9620	0
75	20240906	180400	47853240	9620	9620	9620	9620	0
76	20240906	180300	47853240	9620	9620	9620	9620	0
77	20240906	180200	47853240	9620	9620	9620	9620	0
78	20240906	180100	47853240	9620	9620	9620	9620	0
79	20240906	180000	47853240	9620	9620	9620	9620	0
80	20240906	175900	47853240	9620	9620	9620	9620	0
81	20240906	175800	47853240	9620	9620	9620	9620	0
82	20240906	175700	47853240	9620	9620	9620	9620	0
83	20240906	175600	47853240	9620	9620	9620	9620	0
84	20240906	175500	47853240	9620	9620	9620	9620	0
85	20240906	175400	47853240	9620	9620	9620	9620	0
86	20240906	175300	47853240	9620	9620	9620	9620	0
87	20240906	175200	47853240	9620	9620	9620	9620	0
88	20240906	175100	47853240	9620	9620	9620	9620	0
89	20240906	175000	47853240	9620	9620	9620	9620	0
90	20240906	174900	47853240	9620	9620	9620	9620	0
91	20240906	174800	47853240	9620	9620	9620	9620	0
92	20240906	174700	47853240	9620	9620	9620	9620	320
93	20240906	174600	47853240	9620	9620	9620	9620	0
94	20240906	174500	47853240	9620	9620	9620	9620	0
95	20240906	174400	47853240	9620	9620	9620	9620	0
96	20240906	174300	47853240	9620	9620	9620	9620	0
97	20240906	174200	47853240	9620	9620	9620	9620	0
98	20240906	174100	47853240	9620	9620	9620	9620	0
99	20240906	174000	47853240	9620	9620	9620	9620	0
100	20240906	173900	47853240	9620	9620	9620	9620	0
101	20240906	173800	47853240	9620	9620	9620	9620	0
102	20240906	173700	47853240	9620	9620	9620	9620	0
103	20240906	173600	47853240	9620	9620	9620	9620	0
104	20240906	173500	47853240	9620	9620	9620	9620	0
105	20240906	173400	47853240	9620	9620	9620	9620	0
106	20240906	173300	47853240	9620	9620	9620	9620	0
107	20240906	173200	47853240	9620	9620	9620	9620	0
108	20240906	173100	47853240	9620	9620	9620	9620	0
109	20240906	173000	47853240	9620	9620	9620	9620	0
110	20240906	172900	47853240	9620	9620	9620	9620	0
111	20240906	172800	47853240	9620	9620	9620	9620	0
112	20240906	172700	47853240	9620	9620	9620	9620	0
113	20240906	172600	47853240	9620	9620	9620	9620	0
114	20240906	172500	47853240	9620	9620	9620	9620	0
115	20240906	172400	47853240	9620	9620	9620	9620	0
116	20240906	172300	47853240	9620	9620	9620	9620	0
117	20240906	172200	47853240	9620	9620	9620	9620	0
118	20240906	172100	47853240	9620	9620	9620	9620	0
119	20240906	172000	47853240	9620	9620	9620	9620	0
120	20240906	171900	47853240	9620	9620	9620	9620	0
121	20240906	171800	47853240	9620	9620	9620	9620	0
122	20240906	171700	47853240	9620	9620	9620	9620	320
123	20240906	171600	47853240	9620	9620	9620	9620	0
124	20240906	171500	47853240	9620	9620	9620	9620	0
125	20240906	171400	47853240	9620	9620	9620	9620	0
126	20240906	171300	47853240	9620	9620	9620	9620	0
127	20240906	171200	47853240	9620	9620	9620	9620	0
128	20240906	171100	47853240	9620	9620	9620	9620	0
129	20240906	171000	47853240	9620	9620	9620	9620	0
130	20240906	170900	47853240	9620	9620	9620	9620	0
131	20240906	170800	47853240	9620	9620	9620	9620	0
132	20240906	170700	47853240	9620	9620	9620	9620	0
133	20240906	170600	47853240	9620	9620	9620	9620	0
134	20240906	170500	47853240	9620	9620	9620	9620	0
135	20240906	170400	47853240	9620	9620	9620	9620	0
136	20240906	170300	47853240	9620	9620	9620	9620	0
137	20240906	170200	47853240	9620	9620	9620	9620	0
138	20240906	170100	47853240	9620	9620	9620	9620	0
139	20240906	170000	47853240	9620	9620	9620	9620	0
140	20240906	165900	47853240	9620	9620	9620	9620	0
141	20240906	165800	47853240	9620	9620	9620	9620	0
142	20240906	165700	47853240	9620	9620	9620	9620	0
143	20240906	165600	47853240	9620	9620	9620	9620	0
144	20240906	165500	47853240	9620	9620	9620	9620	0
145	20240906	165400	47853240	9620	9620	9620	9620	0
146	20240906	165300	47853240	9620	9620	9620	9620	0
147	20240906	165200	47853240	9620	9620	9620	9620	0
148	20240906	165100	47853240	9620	9620	9620	9620	0
149	20240906	165000	47853240	9620	9620	9620	9620	0
150	20240906	164900	47853240	9620	9620	9620	9620	0
151	20240906	164800	47853240	9620	9620	9620	9620	0
152	20240906	164700	47853240	9620	9620	9620	9620	320
153	20240906	164600	47853240	9620	9620	9620	9620	0
154	20240906	164500	47853240	9620	9620	9620	9620	0
155	20240906	164400	47853240	9620	9620	9620	9620	0
156	20240906	164300	47853240	9620	9620	9620	9620	0
157	20240906	164200	47853240	9620	9620	9620	9620	0
158	20240906	164100	47853240	9620	9620	9620	9620	0
159	20240906	164000	47853240	9620	9620	9620	9620	0
160	20240906	163900	47853240	9620	9620	9620	9620	0
161	20240906	163800	47853240	9620	9620	9620	9620	0
162	20240906	163700	47853240	9620	9620	9620	9620	0
163	20240906	163600	47853240	9620	9620	9620	9620	0
164	20240906	163500	47853240	9620	9620	9620	9620	0
165	20240906	163400	47853240	9620	9620	9620	9620	0
166	20240906	163300	47853240	9620	9620	9620	9620	0
167	20240906	163200	47853240	9620	9620	9620	9620	0
168	20240906	163100	47853240	9620	9620	9620	9620	0
169	20240906	163000	47853240	9620	9620	9620	9620	0
170	20240906	162900	47853240	9620	9620	9620	9620	0
171	20240906	162800	47853240	9620	9620	9620	9620	0
172	20240906	162700	47853240	9620	9620	9620	9620	0
173	20240906	162600	47853240	9620	9620	9620	9620	0
174	20240906	162500	47853240	9620	9620	9620	9620	0
175	20240906	162400	47853240	9620	9620	9620	9620	0
176	20240906	162300	47853240	9620	9620	9620	9620	0
177	20240906	162200	47853240	9620	9620	9620	9620	0
178	20240906	162100	47853240	9620	9620	9620	9620	0
179	20240906	162000	47853240	9620	9620	9620	9620	0
180	20240906	161900	47853240	9620	9620	9620	9620	0
181	20240906	161800	47853240	9620	9620	9620	9620	0
182	20240906	161700	47853240	9620	9620	9620	9620	320
183	20240906	161600	47853240	9620	9620	9620	9620	0
184	20240906	161500	47853240	9620	9620	9620	9620	0
185	20240906	161400	47853240	9620	9620	9620	9620	0
186	20240906	161300	47853240	9620	9620	9620	9620	0
187	20240906	161200	47853240	9620	9620	9620	9620	0
188	20240906	161100	47853240	9620	9620	9620	9620	0
189	20240906	161000	47853240	9620	9620	9620	9620	0
190	20240906	160900	47853240	9620	9620	9620	9620	0
191	20240906	160800	47853240	9620	9620	9620	9620	0
192	20240906	160700	47853240	9620	9620	9620	9620	0
193	20240906	160600	47853240	9620	9620	9620	9620	0
194	20240906	160500	47853240	9620	9620	9620	9620	0
195	20240906	160400	47853240	9620	9620	9620	9620	0
196	20240906	160300	47853240	9620	9620	9620	9620	0
197	20240906	160200	47853240	9620	9620	9620	9620	0
198	20240906	160100	47853240	9620	9620	9620	9620	0
199	20240906	160000	47853240	9620	9620	9620	9620	0
200	20240906	155900	47853240	9620	9620	9620	9620	0
201	20240906	155800	47853240	9620	9620	9620	9620	0
202	20240906	155700	47853240	9620	9620	9620	9620	0
203	20240906	155600	47853240	9620	9620	9620	9620	0
204	20240906	155500	47853240	9620	9620	9620	9620	0
205	20240906	155400	47853240	9620	9620	9620	9620	0
206	20240906	155300	47853240	9620	9620	9620	9620	0
207	20240906	155200	47853240	9620	9620	9620	9620	0
208	20240906	155100	47853240	9620	9620	9620	9620	0
209	20240906	155000	47853240	9620	9620	9620	9620	0
210	20240906	154900	47853240	9620	9620	9620	9620	0
211	20240906	154800	47853240	9620	9620	9620	9620	0
212	20240906	154700	47853240	9620	9620	9620	9620	320
213	20240906	154600	47853240	9620	9620	9620	9620	0
214	20240906	154500	47853240	9620	9620	9620	9620	0
215	20240906	154400	47853240	9620	9620	9620	9620	0
216	20240906	154300	47853240	9620	9620	9620	9620	0
217	20240906	154200	47853240	9620	9620	9620	9620	0
218	20240906	154100	47853240	9620	9620	9620	9620	0
219	20240906	154000	47853240	9620	9620	9620	9620	0
220	20240906	153900	47853240	9620	9620	9620	9620	0
221	20240906	153800	47853240	9620	9620	9620	9620	0
222	20240906	153700	47853240	9620	9620	9620	9620	0
223	20240906	153600	47853240	9620	9620	9620	9620	0
224	20240906	153500	47853240	9620	9620	9620	9620	0
225	20240906	153400	47853240	9620	9620	9620	9620	0
226	20240906	153300	47853240	9620	9620	9620	9620	0
227	20240906	153200	47853240	9620	9620	9620	9620	0
228	20240906	153100	47853240	9620	9620	9620	9620	0
229	20240906	153000	47853240	9620	9620	9620	9620	320
230	20240906	152900	44774840	9700	9700	9700	9700	0
231	20240906	152800	44774840	9700	9700	9700	9700	0
232	20240906	152700	44774840	9700	9700	9700	9700	0
233	20240906	152600	44774840	9700	9700	9700	9700	0
234	20240906	152500	44774840	9700	9700	9700	9700	0
235	20240906	152400	44774840	9700	9700	9700	9700	0
236	20240906	152300	44774840	9700	9700	9700	9700	0
237	20240906	152200	44774840	9700	9700	9700	9700	0
238	20240906	152100	44774840	9700	9700	9700	9700	0
239	20240906	152000	44774840	9700	9700	9700	9700	0
240	20240906	151900	44774840	9700	9650	9700	9650	450
241	20240906	151800	40425690	9630	9630	9630	9630	0
242	20240906	151700	40425690	9630	9630	9630	9630	0
243	20240906	151600	40425690	9630	9630	9630	9630	0
244	20240906	151500	40425690	9630	9640	9640	9630	9
245	20240906	151400	40339010	9650	9650	9650	9650	0
246	20240906	151300	40339010	9650	9650	9650	9650	0
247	20240906	151200	40339010	9650	9650	9650	9650	0
248	20240906	151100	40339010	9650	9650	9650	9650	0
249	20240906	151000	40339010	9650	9650	9650	9650	0
250	20240906	150900	40339010	9650	9650	9650	9650	0
251	20240906	150800	40339010	9650	9650	9650	9650	0
252	20240906	150700	40339010	9650	9650	9650	9650	0
253	20240906	150600	40339010	9650	9650	9650	9650	0
254	20240906	150500	40339010	9650	9650	9650	9650	0
255	20240906	150400	40339010	9650	9650	9650	9650	0
256	20240906	150300	40339010	9650	9650	9650	9650	0
257	20240906	150200	40339010	9650	9650	9650	9650	0
258	20240906	150100	40339010	9650	9650	9650	9650	0
259	20240906	150000	40339010	9650	9650	9650	9650	0
260	20240906	145900	40339010	9650	9650	9650	9650	1
261	20240906	145800	40329360	9650	9650	9650	9650	0
262	20240906	145700	40329360	9650	9650	9650	9650	0
263	20240906	145600	40329360	9650	9650	9650	9650	0
264	20240906	145500	40329360	9650	9650	9650	9650	4
265	20240906	145400	40290760	9650	9650	9650	9650	0
266	20240906	145300	40290760	9650	9650	9650	9650	0
267	20240906	145200	40290760	9650	9650	9650	9650	0
268	20240906	145100	40290760	9650	9650	9650	9650	0
269	20240906	145000	40290760	9650	9650	9650	9650	0
270	20240906	144900	40290760	9650	9650	9650	9650	0
271	20240906	144800	40290760	9650	9650	9650	9650	0
272	20240906	144700	40290760	9650	9650	9650	9650	0
273	20240906	144600	40290760	9650	9650	9650	9650	2
274	20240906	144500	40271460	9650	9650	9650	9650	3
275	20240906	144400	40242510	9630	9630	9630	9630	0
276	20240906	144300	40242510	9630	9630	9630	9630	0
277	20240906	144200	40242510	9630	9630	9630	9630	0
278	20240906	144100	40242510	9630	9630	9630	9630	0
279	20240906	144000	40242510	9630	9630	9630	9630	0
280	20240906	143900	40242510	9630	9630	9630	9630	0
281	20240906	143800	40242510	9630	9630	9630	9630	0
282	20240906	143700	40242510	9630	9630	9630	9630	10
283	20240906	143600	40146210	9640	9640	9640	9640	0
284	20240906	143500	40146210	9640	9640	9640	9640	0
285	20240906	143400	40146210	9640	9640	9640	9640	0
286	20240906	143300	40146210	9640	9640	9640	9640	0
287	20240906	143200	40146210	9640	9640	9640	9640	0
288	20240906	143100	40146210	9640	9640	9640	9640	0
289	20240906	143000	40146210	9640	9640	9640	9640	0
290	20240906	142900	40146210	9640	9640	9640	9640	0
291	20240906	142800	40146210	9640	9640	9640	9640	0
292	20240906	142700	40146210	9640	9640	9640	9640	0
293	20240906	142600	40146210	9640	9640	9640	9640	0
294	20240906	142500	40146210	9640	9640	9640	9640	0
295	20240906	142400	40146210	9640	9640	9640	9640	0
296	20240906	142300	40146210	9640	9640	9640	9640	0
297	20240906	142200	40146210	9640	9640	9640	9640	0
298	20240906	142100	40146210	9640	9640	9640	9640	0
299	20240906	142000	40146210	9640	9640	9640	9640	27
300	20240906	141900	39885930	9640	9640	9640	9640	0
301	20240906	141800	39885930	9640	9640	9640	9640	0
302	20240906	141700	39885930	9640	9640	9640	9640	0
303	20240906	141600	39885930	9640	9640	9640	9640	10
304	20240906	141500	39789530	9650	9650	9650	9650	0
305	20240906	141400	39789530	9650	9650	9650	9650	0
306	20240906	141300	39789530	9650	9650	9650	9650	0
307	20240906	141200	39789530	9650	9650	9650	9650	2
308	20240906	141100	39770230	9650	9650	9650	9650	2
309	20240906	141000	39750930	9650	9650	9650	9650	0
310	20240906	140900	39750930	9650	9650	9650	9650	2
311	20240906	140800	39731630	9650	9650	9650	9650	0
312	20240906	140700	39731630	9650	9650	9650	9650	0
313	20240906	140600	39731630	9650	9650	9650	9650	0
314	20240906	140500	39731630	9650	9650	9650	9650	0
315	20240906	140400	39731630	9650	9650	9650	9650	0
316	20240906	140300	39731630	9650	9650	9650	9650	0
317	20240906	140200	39731630	9650	9650	9650	9650	0
318	20240906	140100	39731630	9650	9650	9650	9650	0
319	20240906	140000	39731630	9650	9650	9650	9650	0
320	20240906	135900	39731630	9650	9650	9650	9650	0
321	20240906	135800	39731630	9650	9650	9650	9650	2
322	20240906	135700	39712330	9650	9650	9650	9650	0
323	20240906	135600	39712330	9650	9650	9650	9650	29
324	20240906	135500	39432480	9640	9640	9640	9640	0
325	20240906	135400	39432480	9640	9640	9640	9640	0
326	20240906	135300	39432480	9640	9640	9640	9640	0
327	20240906	135200	39432480	9640	9640	9640	9640	0
328	20240906	135100	39432480	9640	9640	9640	9640	0
329	20240906	135000	39432480	9640	9640	9640	9640	0
330	20240906	134900	39432480	9640	9640	9640	9640	0
331	20240906	134800	39432480	9640	9640	9640	9640	60
332	20240906	134700	38854080	9640	9640	9640	9640	0
333	20240906	134600	38854080	9640	9640	9640	9640	0
334	20240906	134500	38854080	9640	9640	9640	9640	0
335	20240906	134400	38854080	9640	9640	9640	9640	0
336	20240906	134300	38854080	9640	9640	9640	9640	0
337	20240906	134200	38854080	9640	9640	9640	9640	0
338	20240906	134100	38854080	9640	9640	9640	9640	4
339	20240906	134000	38815520	9650	9650	9650	9650	0
340	20240906	133900	38815520	9650	9650	9650	9650	0
341	20240906	133800	38815520	9650	9650	9650	9650	0
342	20240906	133700	38815520	9650	9650	9650	9650	0
343	20240906	133600	38815520	9650	9650	9650	9650	0
344	20240906	133500	38815520	9650	9650	9650	9650	0
345	20240906	133400	38815520	9650	9650	9650	9650	0
346	20240906	133300	38815520	9650	9650	9650	9650	16
347	20240906	133200	38661120	9660	9660	9660	9660	2
348	20240906	133100	38641800	9660	9660	9660	9660	0
349	20240906	133000	38641800	9660	9660	9660	9660	0
350	20240906	132900	38641800	9660	9660	9660	9660	50
351	20240906	132800	38158800	9660	9660	9660	9660	0
352	20240906	132700	38158800	9660	9660	9660	9660	0
353	20240906	132600	38158800	9660	9660	9660	9660	0
354	20240906	132500	38158800	9660	9660	9660	9660	0
355	20240906	132400	38158800	9660	9660	9660	9660	2
356	20240906	132300	38139480	9660	9660	9660	9660	1
357	20240906	132200	38129820	9620	9620	9620	9620	0
358	20240906	132100	38129820	9620	9620	9620	9620	0
359	20240906	132000	38129820	9620	9620	9620	9620	0
360	20240906	131900	38129820	9620	9620	9620	9620	0
361	20240906	131800	38129820	9620	9620	9620	9620	0
362	20240906	131700	38129820	9620	9620	9620	9620	0
363	20240906	131600	38129820	9620	9620	9620	9620	0
364	20240906	131500	38129820	9620	9620	9620	9620	0
365	20240906	131400	38129820	9620	9620	9620	9620	0
366	20240906	131300	38129820	9620	9620	9620	9620	0
367	20240906	131200	38129820	9620	9620	9620	9620	10
368	20240906	131100	38033620	9620	9620	9620	9620	0
369	20240906	131000	38033620	9620	9620	9620	9620	0
370	20240906	130900	38033620	9620	9620	9620	9620	2
371	20240906	130800	38014380	9660	9660	9660	9660	0
372	20240906	130700	38014380	9660	9660	9660	9660	0
373	20240906	130600	38014380	9660	9660	9660	9660	0
374	20240906	130500	38014380	9660	9660	9660	9660	0
375	20240906	130400	38014380	9660	9660	9660	9660	0
376	20240906	130300	38014380	9660	9660	9660	9660	0
377	20240906	130200	38014380	9660	9660	9660	9660	0
378	20240906	130100	38014380	9660	9660	9660	9660	0
379	20240906	130000	38014380	9660	9660	9660	9660	0
380	20240906	125900	38014380	9660	9660	9660	9660	0
381	20240906	125800	38014380	9660	9660	9660	9660	0
382	20240906	125700	38014380	9660	9660	9660	9660	0
383	20240906	125600	38014380	9660	9660	9660	9660	0
384	20240906	125500	38014380	9660	9660	9660	9660	0
385	20240906	125400	38014380	9660	9660	9660	9660	0
386	20240906	125300	38014380	9660	9660	9660	9660	0
387	20240906	125200	38014380	9660	9660	9660	9660	0
388	20240906	125100	38014380	9660	9660	9660	9660	0
389	20240906	125000	38014380	9660	9660	9660	9660	50
390	20240906	124900	37531380	9660	9660	9660	9660	0
391	20240906	124800	37531380	9660	9660	9660	9660	0
392	20240906	124700	37531380	9660	9660	9660	9660	1
393	20240906	124600	37521720	9620	9620	9620	9620	0
394	20240906	124500	37521720	9620	9630	9630	9620	2
395	20240906	124400	37502470	9680	9680	9680	9680	0
396	20240906	124300	37502470	9680	9680	9680	9680	0
397	20240906	124200	37502470	9680	9680	9680	9680	0
398	20240906	124100	37502470	9680	9680	9680	9680	0
399	20240906	124000	37502470	9680	9680	9680	9680	0
400	20240906	123900	37502470	9680	9680	9680	9680	0
401	20240906	123800	37502470	9680	9680	9680	9680	0
402	20240906	123700	37502470	9680	9680	9680	9680	0
403	20240906	123600	37502470	9680	9680	9680	9680	0
404	20240906	123500	37502470	9680	9680	9680	9680	0
405	20240906	123400	37502470	9680	9680	9680	9680	0
406	20240906	123300	37502470	9680	9680	9680	9680	0
407	20240906	123200	37502470	9680	9680	9680	9680	0
408	20240906	123100	37502470	9680	9680	9680	9680	0
409	20240906	123000	37502470	9680	9680	9680	9680	0
410	20240906	122900	37502470	9680	9680	9680	9680	0
411	20240906	122800	37502470	9680	9680	9680	9680	0
412	20240906	122700	37502470	9680	9680	9680	9680	0
413	20240906	122600	37502470	9680	9680	9680	9680	0
414	20240906	122500	37502470	9680	9680	9680	9680	0
415	20240906	122400	37502470	9680	9680	9680	9680	0
416	20240906	122300	37502470	9680	9680	9680	9680	0
417	20240906	122200	37502470	9680	9680	9680	9680	0
418	20240906	122100	37502470	9680	9680	9680	9680	0
419	20240906	122000	37502470	9680	9680	9680	9680	0
420	20240906	121900	37502470	9680	9680	9680	9680	0
421	20240906	121800	37502470	9680	9680	9680	9680	0
422	20240906	121700	37502470	9680	9680	9680	9680	0
423	20240906	121600	37502470	9680	9680	9680	9680	0
424	20240906	121500	37502470	9680	9680	9680	9680	0
425	20240906	121400	37502470	9680	9680	9680	9680	0
426	20240906	121300	37502470	9680	9680	9680	9680	0
427	20240906	121200	37502470	9680	9680	9680	9680	10
428	20240906	121100	37405670	9680	9680	9680	9680	0
429	20240906	121000	37405670	9680	9680	9680	9680	0
430	20240906	120900	37405670	9680	9680	9680	9680	0
431	20240906	120800	37405670	9680	9680	9680	9680	0
432	20240906	120700	37405670	9680	9680	9680	9680	1
433	20240906	120600	37395990	9670	9670	9670	9670	1
434	20240906	120500	37386320	9660	9660	9660	9660	1
435	20240906	120400	37376660	9650	9650	9650	9650	0
436	20240906	120300	37376660	9650	9650	9650	9650	0
437	20240906	120200	37376660	9650	9650	9650	9650	0
438	20240906	120100	37376660	9650	9650	9650	9650	8
439	20240906	120000	37299460	9650	9650	9650	9650	0
440	20240906	115900	37299460	9650	9650	9650	9650	0
441	20240906	115800	37299460	9650	9650	9650	9650	1
442	20240906	115700	37289810	9600	9640	9640	9600	200
443	20240906	115600	35369540	9650	9650	9650	9650	0
444	20240906	115500	35369540	9650	9650	9650	9650	3
445	20240906	115400	35340590	9650	9650	9650	9650	1
446	20240906	115300	35330940	9610	9610	9610	9610	0
447	20240906	115200	35330940	9610	9610	9610	9610	0
448	20240906	115100	35330940	9610	9610	9610	9610	0
449	20240906	115000	35330940	9610	9670	9670	9610	15
450	20240906	114900	35186730	9600	9600	9600	9600	0
451	20240906	114800	35186730	9600	9600	9600	9600	0
452	20240906	114700	35186730	9600	9620	9620	9600	350
453	20240906	114600	31824060	9680	9680	9680	9680	0
454	20240906	114500	31824060	9680	9680	9680	9680	0
455	20240906	114400	31824060	9680	9680	9680	9680	0
456	20240906	114300	31824060	9680	9680	9680	9680	0
457	20240906	114200	31824060	9680	9680	9680	9680	0
458	20240906	114100	31824060	9680	9680	9680	9680	0
459	20240906	114000	31824060	9680	9680	9680	9680	0
460	20240906	113900	31824060	9680	9680	9680	9680	0
461	20240906	113800	31824060	9680	9680	9680	9680	0
462	20240906	113700	31824060	9680	9680	9680	9680	0
463	20240906	113600	31824060	9680	9680	9680	9680	0
464	20240906	113500	31824060	9680	9680	9680	9680	0
465	20240906	113400	31824060	9680	9680	9680	9680	0
466	20240906	113300	31824060	9680	9680	9680	9680	0
467	20240906	113200	31824060	9680	9680	9680	9680	10
468	20240906	113100	31727260	9680	9680	9680	9680	0
469	20240906	113000	31727260	9680	9680	9680	9680	0
470	20240906	112900	31727260	9680	9680	9680	9680	0
471	20240906	112800	31727260	9680	9680	9680	9680	0
472	20240906	112700	31727260	9680	9680	9680	9680	0
473	20240906	112600	31727260	9680	9680	9680	9680	0
474	20240906	112500	31727260	9680	9680	9680	9680	0
475	20240906	112400	31727260	9680	9680	9680	9680	0
476	20240906	112300	31727260	9680	9680	9680	9680	0
477	20240906	112200	31727260	9680	9680	9680	9680	0
478	20240906	112100	31727260	9680	9680	9680	9680	0
479	20240906	112000	31727260	9680	9680	9680	9680	1
480	20240906	111900	31717580	9670	9670	9670	9670	0
481	20240906	111800	31717580	9670	9670	9670	9670	0
482	20240906	111700	31717580	9670	9670	9670	9670	0
483	20240906	111600	31717580	9670	9670	9670	9670	200
484	20240906	111500	29783580	9660	9660	9660	9660	300
485	20240906	111400	26885580	9650	9650	9650	9650	0
486	20240906	111300	26885580	9650	9650	9650	9650	0
487	20240906	111200	26885580	9650	9650	9650	9650	0
488	20240906	111100	26885580	9650	9650	9650	9650	0
489	20240906	111000	26885580	9650	9650	9650	9650	41
490	20240906	110900	26489930	9650	9650	9650	9650	0
491	20240906	110800	26489930	9650	9650	9650	9650	0
492	20240906	110700	26489930	9650	9650	9650	9650	0
493	20240906	110600	26489930	9650	9650	9650	9650	0
494	20240906	110500	26489930	9650	9650	9650	9650	0
495	20240906	110400	26489930	9650	9650	9650	9650	0
496	20240906	110300	26489930	9650	9650	9650	9650	0
497	20240906	110200	26489930	9650	9650	9650	9650	0
498	20240906	110100	26489930	9650	9650	9650	9650	0
499	20240906	110000	26489930	9650	9650	9650	9650	0
500	20240906	105900	26489930	9650	9650	9650	9650	10
501	20240906	105800	26393430	9650	9650	9650	9650	0
502	20240906	105700	26393430	9650	9650	9650	9650	0
503	20240906	105600	26393430	9650	9650	9650	9650	0
504	20240906	105500	26393430	9650	9650	9650	9650	0
505	20240906	105400	26393430	9650	9650	9650	9650	0
506	20240906	105300	26393430	9650	9650	9650	9650	0
507	20240906	105200	26393430	9650	9650	9650	9650	0
508	20240906	105100	26393430	9650	9650	9650	9650	0
509	20240906	105000	26393430	9650	9650	9650	9650	0
510	20240906	104900	26393430	9650	9650	9650	9650	0
511	20240906	104800	26393430	9650	9650	9650	9650	0
512	20240906	104700	26393430	9650	9650	9650	9650	0
513	20240906	104600	26393430	9650	9650	9650	9650	0
514	20240906	104500	26393430	9650	9650	9650	9650	0
515	20240906	104400	26393430	9650	9650	9650	9650	1
516	20240906	104300	26383780	9620	9620	9620	9620	27
517	20240906	104200	26124040	9610	9610	9610	9610	0
518	20240906	104100	26124040	9610	9610	9610	9610	0
519	20240906	104000	26124040	9610	9610	9610	9610	10
520	20240906	103900	26027940	9620	9620	9620	9620	0
521	20240906	103800	26027940	9620	9620	9620	9620	0
522	20240906	103700	26027940	9620	9620	9620	9620	0
523	20240906	103600	26027940	9620	9620	9620	9620	0
524	20240906	103500	26027940	9620	9620	9620	9620	0
525	20240906	103400	26027940	9620	9620	9620	9620	0
526	20240906	103300	26027940	9620	9620	9620	9620	0
527	20240906	103200	26027940	9620	9620	9620	9620	0
528	20240906	103100	26027940	9620	9620	9620	9620	0
529	20240906	103000	26027940	9620	9620	9620	9620	0
530	20240906	102900	26027940	9620	9620	9620	9620	0
531	20240906	102800	26027940	9620	9620	9620	9620	2
532	20240906	102700	26008700	9590	9590	9590	9590	0
533	20240906	102600	26008700	9590	9590	9590	9590	0
534	20240906	102500	26008700	9590	9590	9590	9590	0
535	20240906	102400	26008700	9590	9590	9590	9590	0
536	20240906	102300	26008700	9590	9590	9590	9590	0
537	20240906	102200	26008700	9590	9590	9590	9590	0
538	20240906	102100	26008700	9590	9590	9590	9590	0
539	20240906	102000	26008700	9590	9590	9590	9590	0
540	20240906	101900	26008700	9590	9590	9590	9590	2
541	20240906	101800	25989520	9580	9580	9580	9580	1
542	20240906	101700	25979940	9580	9580	9580	9580	18
543	20240906	101600	25807500	9590	9590	9590	9590	0
544	20240906	101500	25807500	9590	9590	9590	9590	0
545	20240906	101400	25807500	9590	9590	9590	9590	209
546	20240906	101300	23803190	9620	9620	9620	9620	0
547	20240906	101200	23803190	9620	9620	9620	9620	0
548	20240906	101100	23803190	9620	9620	9620	9620	1
549	20240906	101000	23793570	9600	9600	9600	9600	0
550	20240906	100900	23793570	9600	9600	9600	9600	0
551	20240906	100800	23793570	9600	9600	9600	9600	0
552	20240906	100700	23793570	9600	9600	9600	9600	225
553	20240906	100600	21633570	9600	9600	9600	9600	0
554	20240906	100500	21633570	9600	9610	9610	9600	400
555	20240906	100400	17791780	9610	9610	9610	9610	7
556	20240906	100300	17724510	9610	9610	9610	9610	14
557	20240906	100200	17589970	9600	9610	9610	9600	173
558	20240906	100100	15928960	9650	9650	9650	9650	0
559	20240906	100000	15928960	9650	9650	9650	9650	0
560	20240906	095900	15928960	9650	9650	9650	9650	0
561	20240906	095800	15928960	9650	9650	9650	9650	0
562	20240906	095700	15928960	9650	9650	9650	9650	1
563	20240906	095600	15919310	9600	9600	9600	9600	0
564	20240906	095500	15919310	9600	9600	9600	9600	0
565	20240906	095400	15919310	9600	9600	9600	9600	0
566	20240906	095300	15919310	9600	9600	9600	9600	0
567	20240906	095200	15919310	9600	9600	9600	9600	0
568	20240906	095100	15919310	9600	9600	9600	9600	0
569	20240906	095000	15919310	9600	9600	9600	9600	2
570	20240906	094900	15900110	9670	9670	9670	9670	0
571	20240906	094800	15900110	9670	9670	9670	9670	0
572	20240906	094700	15900110	9670	9670	9670	9670	0
573	20240906	094600	15900110	9670	9670	9670	9670	0
574	20240906	094500	15900110	9670	9670	9670	9670	0
575	20240906	094400	15900110	9670	9670	9670	9670	0
576	20240906	094300	15900110	9670	9670	9670	9670	0
577	20240906	094200	15900110	9670	9670	9670	9670	5
578	20240906	094100	15851760	9670	9670	9670	9670	0
579	20240906	094000	15851760	9670	9670	9670	9670	1
580	20240906	093900	15842090	9600	9640	9640	9600	400
581	20240906	093800	11991760	9670	9670	9670	9670	0
582	20240906	093700	11991760	9670	9670	9670	9670	1
583	20240906	093600	11982090	9630	9630	9630	9630	0
584	20240906	093500	11982090	9630	9630	9630	9630	11
585	20240906	093400	11876160	9630	9630	9630	9630	0
586	20240906	093300	11876160	9630	9640	9640	9630	28
587	20240906	093200	11606360	9650	9650	9650	9650	11
588	20240906	093100	11500210	9710	9710	9710	9710	1
589	20240906	093000	11490500	9660	9660	9660	9660	0
590	20240906	092900	11490500	9660	9660	9660	9660	0
591	20240906	092800	11490500	9660	9680	9680	9660	775
592	20240906	092700	3988800	9680	9680	9680	9680	14
593	20240906	092600	3853280	9680	9680	9680	9680	0
594	20240906	092500	3853280	9680	9680	9680	9680	0
595	20240906	092400	3853280	9680	9680	9680	9680	0
596	20240906	092300	3853280	9680	9700	9700	9680	50
597	20240906	092200	3369160	9680	9680	9680	9680	0
598	20240906	092100	3369160	9680	9680	9680	9680	0
599	20240906	092000	3369160	9680	9680	9680	9680	0
600	20240906	091900	3369160	9680	9680	9680	9680	101
601	20240906	091800	2391480	9680	9680	9680	9680	0
602	20240906	091700	2391480	9680	9680	9680	9680	150
603	20240906	091600	939480	9680	9680	9680	9680	0
604	20240906	091500	939480	9680	9680	9680	9680	0
605	20240906	091400	939480	9680	9680	9680	9680	84
606	20240906	091300	126360	9720	9720	9720	9720	0
607	20240906	091200	126360	9720	9720	9720	9720	0
608	20240906	091100	126360	9720	9720	9720	9720	0
609	20240906	091000	126360	9720	9720	9720	9720	10
610	20240906	090900	29160	9720	9720	9720	9720	0
611	20240906	090800	29160	9720	9720	9720	9720	0
612	20240906	090700	29160	9720	9720	9720	9720	0
613	20240906	090600	29160	9720	9720	9720	9720	0
614	20240906	090500	29160	9720	9720	9720	9720	0
615	20240906	090400	29160	9720	9720	9720	9720	0
616	20240906	090300	29160	9720	9720	9720	9720	0
617	20240906	090200	29160	9720	9720	9720	9720	0
618	20240906	090100	29160	9720	9720	9720	9720	1
619	20240906	090000	19440	9720	9720	9720	9720	2