KissMeData/003650/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184100	27301200	91500	91500	91500	91500	2
3	20240927	184000	27301200	91500	91500	91500	91500	0
4	20240927	183900	27301200	91500	91500	91500	91500	0
5	20240927	183800	27301200	91500	91500	91500	91500	0
6	20240927	183700	27301200	91500	91500	91500	91500	0
7	20240927	183600	27301200	91500	91500	91500	91500	0
8	20240927	183500	27301200	91500	91500	91500	91500	0
9	20240927	183400	27301200	91500	91500	91500	91500	0
10	20240927	183300	27301200	91500	91500	91500	91500	0
11	20240927	183200	27301200	91500	91500	91500	91500	0
12	20240927	183100	27301200	91500	91500	91500	91500	0
13	20240927	183000	27301200	91500	91500	91500	91500	0
14	20240927	182900	27301200	91500	91500	91500	91500	0
15	20240927	182800	27301200	91500	91500	91500	91500	0
16	20240927	182700	27301200	91500	91500	91500	91500	0
17	20240927	182600	27301200	91500	91500	91500	91500	0
18	20240927	182500	27301200	91500	91500	91500	91500	0
19	20240927	182400	27301200	91500	91500	91500	91500	0
20	20240927	182300	27301200	91500	91500	91500	91500	0
21	20240927	182200	27301200	91500	91500	91500	91500	0
22	20240927	182100	27301200	91500	91500	91500	91500	0
23	20240927	182000	27301200	91500	91500	91500	91500	0
24	20240927	181900	27301200	91500	91500	91500	91500	0
25	20240927	181800	27301200	91500	91500	91500	91500	0
26	20240927	181700	27301200	91500	91500	91500	91500	0
27	20240927	181600	27301200	91500	91500	91500	91500	0
28	20240927	181500	27301200	91500	91500	91500	91500	0
29	20240927	181400	27301200	91500	91500	91500	91500	0
30	20240927	181300	27301200	91500	91500	91500	91500	0
31	20240927	181200	27301200	91500	91500	91500	91500	0
32	20240927	181100	27301200	91500	91500	91500	91500	2
33	20240927	181000	27301200	91500	91500	91500	91500	0
34	20240927	180900	27301200	91500	91500	91500	91500	0
35	20240927	180800	27301200	91500	91500	91500	91500	0
36	20240927	180700	27301200	91500	91500	91500	91500	0
37	20240927	180600	27301200	91500	91500	91500	91500	0
38	20240927	180500	27301200	91500	91500	91500	91500	0
39	20240927	180400	27301200	91500	91500	91500	91500	0
40	20240927	180300	27301200	91500	91500	91500	91500	0
41	20240927	180200	27301200	91500	91500	91500	91500	0
42	20240927	180100	27301200	91500	91500	91500	91500	0
43	20240927	180000	27301200	91500	91500	91500	91500	0
44	20240927	175900	27301200	91500	91500	91500	91500	0
45	20240927	175800	27301200	91500	91500	91500	91500	0
46	20240927	175700	27301200	91500	91500	91500	91500	0
47	20240927	175600	27301200	91500	91500	91500	91500	0
48	20240927	175500	27301200	91500	91500	91500	91500	0
49	20240927	175400	27301200	91500	91500	91500	91500	0
50	20240927	175300	27301200	91500	91500	91500	91500	0
51	20240927	175200	27301200	91500	91500	91500	91500	0
52	20240927	175100	27301200	91500	91500	91500	91500	0
53	20240927	175000	27301200	91500	91500	91500	91500	0
54	20240927	174900	27301200	91500	91500	91500	91500	0
55	20240927	174800	27301200	91500	91500	91500	91500	0
56	20240927	174700	27301200	91500	91500	91500	91500	0
57	20240927	174600	27301200	91500	91500	91500	91500	0
58	20240927	174500	27301200	91500	91500	91500	91500	0
59	20240927	174400	27301200	91500	91500	91500	91500	0
60	20240927	174300	27301200	91500	91500	91500	91500	0
61	20240927	174200	27301200	91500	91500	91500	91500	0
62	20240927	174100	27301200	91500	91500	91500	91500	2
63	20240927	174000	27301200	91500	91500	91500	91500	0
64	20240927	173900	27301200	91500	91500	91500	91500	0
65	20240927	173800	27301200	91500	91500	91500	91500	0
66	20240927	173700	27301200	91500	91500	91500	91500	0
67	20240927	173600	27301200	91500	91500	91500	91500	0
68	20240927	173500	27301200	91500	91500	91500	91500	0
69	20240927	173400	27301200	91500	91500	91500	91500	0
70	20240927	173300	27301200	91500	91500	91500	91500	0
71	20240927	173200	27301200	91500	91500	91500	91500	0
72	20240927	173100	27301200	91500	91500	91500	91500	0
73	20240927	173000	27301200	91500	91500	91500	91500	0
74	20240927	172900	27301200	91500	91500	91500	91500	0
75	20240927	172800	27301200	91500	91500	91500	91500	0
76	20240927	172700	27301200	91500	91500	91500	91500	0
77	20240927	172600	27301200	91500	91500	91500	91500	0
78	20240927	172500	27301200	91500	91500	91500	91500	0
79	20240927	172400	27301200	91500	91500	91500	91500	0
80	20240927	172300	27301200	91500	91500	91500	91500	0
81	20240927	172200	27301200	91500	91500	91500	91500	0
82	20240927	172100	27301200	91500	91500	91500	91500	0
83	20240927	172000	27301200	91500	91500	91500	91500	0
84	20240927	171900	27301200	91500	91500	91500	91500	0
85	20240927	171800	27301200	91500	91500	91500	91500	0
86	20240927	171700	27301200	91500	91500	91500	91500	0
87	20240927	171600	27301200	91500	91500	91500	91500	0
88	20240927	171500	27301200	91500	91500	91500	91500	0
89	20240927	171400	27301200	91500	91500	91500	91500	0
90	20240927	171300	27301200	91500	91500	91500	91500	0
91	20240927	171200	27301200	91500	91500	91500	91500	0
92	20240927	171100	27301200	91500	91500	91500	91500	2
93	20240927	171000	27301200	91500	91500	91500	91500	0
94	20240927	170900	27301200	91500	91500	91500	91500	0
95	20240927	170800	27301200	91500	91500	91500	91500	0
96	20240927	170700	27301200	91500	91500	91500	91500	0
97	20240927	170600	27301200	91500	91500	91500	91500	0
98	20240927	170500	27301200	91500	91500	91500	91500	0
99	20240927	170400	27301200	91500	91500	91500	91500	0
100	20240927	170300	27301200	91500	91500	91500	91500	0
101	20240927	170200	27301200	91500	91500	91500	91500	0
102	20240927	170100	27301200	91500	91500	91500	91500	0
103	20240927	170000	27301200	91500	91500	91500	91500	0
104	20240927	165900	27301200	91500	91500	91500	91500	0
105	20240927	165800	27301200	91500	91500	91500	91500	0
106	20240927	165700	27301200	91500	91500	91500	91500	0
107	20240927	165600	27301200	91500	91500	91500	91500	0
108	20240927	165500	27301200	91500	91500	91500	91500	0
109	20240927	165400	27301200	91500	91500	91500	91500	0
110	20240927	165300	27301200	91500	91500	91500	91500	0
111	20240927	165200	27301200	91500	91500	91500	91500	0
112	20240927	165100	27301200	91500	91500	91500	91500	0
113	20240927	165000	27301200	91500	91500	91500	91500	0
114	20240927	164900	27301200	91500	91500	91500	91500	0
115	20240927	164800	27301200	91500	91500	91500	91500	0
116	20240927	164700	27301200	91500	91500	91500	91500	0
117	20240927	164600	27301200	91500	91500	91500	91500	0
118	20240927	164500	27301200	91500	91500	91500	91500	0
119	20240927	164400	27301200	91500	91500	91500	91500	0
120	20240927	164300	27301200	91500	91500	91500	91500	0
121	20240927	164200	27301200	91500	91500	91500	91500	0
122	20240927	164100	27301200	91500	91500	91500	91500	2
123	20240927	164000	27301200	91500	91500	91500	91500	0
124	20240927	163900	27301200	91500	91500	91500	91500	0
125	20240927	163800	27301200	91500	91500	91500	91500	0
126	20240927	163700	27301200	91500	91500	91500	91500	0
127	20240927	163600	27301200	91500	91500	91500	91500	0
128	20240927	163500	27301200	91500	91500	91500	91500	0
129	20240927	163400	27301200	91500	91500	91500	91500	0
130	20240927	163300	27301200	91500	91500	91500	91500	0
131	20240927	163200	27301200	91500	91500	91500	91500	0
132	20240927	163100	27301200	91500	91500	91500	91500	0
133	20240927	163000	27301200	91500	91500	91500	91500	0
134	20240927	162900	27301200	91500	91500	91500	91500	0
135	20240927	162800	27301200	91500	91500	91500	91500	0
136	20240927	162700	27301200	91500	91500	91500	91500	0
137	20240927	162600	27301200	91500	91500	91500	91500	0
138	20240927	162500	27301200	91500	91500	91500	91500	0
139	20240927	162400	27301200	91500	91500	91500	91500	0
140	20240927	162300	27301200	91500	91500	91500	91500	0
141	20240927	162200	27301200	91500	91500	91500	91500	0
142	20240927	162100	27301200	91500	91500	91500	91500	0
143	20240927	162000	27301200	91500	91500	91500	91500	0
144	20240927	161900	27301200	91500	91500	91500	91500	0
145	20240927	161800	27301200	91500	91500	91500	91500	0
146	20240927	161700	27301200	91500	91500	91500	91500	0
147	20240927	161600	27301200	91500	91500	91500	91500	0
148	20240927	161500	27301200	91500	91500	91500	91500	0
149	20240927	161400	27301200	91500	91500	91500	91500	0
150	20240927	161300	27301200	91500	91500	91500	91500	0
151	20240927	161200	27301200	91500	91500	91500	91500	0
152	20240927	161100	27301200	91500	91500	91500	91500	2
153	20240927	161000	27301200	91500	91500	91500	91500	0
154	20240927	160900	27301200	91500	91500	91500	91500	0
155	20240927	160800	27301200	91500	91500	91500	91500	0
156	20240927	160700	27301200	91500	91500	91500	91500	0
157	20240927	160600	27301200	91500	91500	91500	91500	0
158	20240927	160500	27301200	91500	91500	91500	91500	0
159	20240927	160400	27301200	91500	91500	91500	91500	0
160	20240927	160300	27301200	91500	91500	91500	91500	0
161	20240927	160200	27301200	91500	91500	91500	91500	0
162	20240927	160100	27301200	91500	91500	91500	91500	0
163	20240927	160000	27301200	91500	91500	91500	91500	0
164	20240927	155900	27301200	91500	91500	91500	91500	0
165	20240927	155800	27301200	91500	91500	91500	91500	0
166	20240927	155700	27301200	91500	91500	91500	91500	0
167	20240927	155600	27301200	91500	91500	91500	91500	0
168	20240927	155500	27301200	91500	91500	91500	91500	0
169	20240927	155400	27301200	91500	91500	91500	91500	0
170	20240927	155300	27301200	91500	91500	91500	91500	0
171	20240927	155200	27301200	91500	91500	91500	91500	0
172	20240927	155100	27301200	91500	91500	91500	91500	0
173	20240927	155000	27301200	91500	91500	91500	91500	0
174	20240927	154900	27301200	91500	91500	91500	91500	0
175	20240927	154800	27301200	91500	91500	91500	91500	0
176	20240927	154700	27301200	91500	91500	91500	91500	0
177	20240927	154600	27301200	91500	91500	91500	91500	0
178	20240927	154500	27301200	91500	91500	91500	91500	0
179	20240927	154400	27301200	91500	91500	91500	91500	0
180	20240927	154300	27301200	91500	91500	91500	91500	0
181	20240927	154200	27301200	91500	91500	91500	91500	0
182	20240927	154100	27301200	91500	91500	91500	91500	2
183	20240927	154000	27301200	91500	91500	91500	91500	0
184	20240927	153900	27301200	91500	91500	91500	91500	0
185	20240927	153800	27301200	91500	91500	91500	91500	0
186	20240927	153700	27301200	91500	91500	91500	91500	0
187	20240927	153600	27301200	91500	91500	91500	91500	0
188	20240927	153500	27301200	91500	91500	91500	91500	0
189	20240927	153400	27301200	91500	91500	91500	91500	0
190	20240927	153300	27301200	91500	91500	91500	91500	0
191	20240927	153200	27301200	91500	91500	91500	91500	0
192	20240927	153100	27301200	91500	91500	91500	91500	0
193	20240927	153000	27301200	91500	91500	91500	91500	2
194	20240927	152900	27118200	91600	91600	91600	91600	0
195	20240927	152800	27118200	91600	91600	91600	91600	0
196	20240927	152700	27118200	91600	91600	91600	91600	0
197	20240927	152600	27118200	91600	91600	91600	91600	0
198	20240927	152500	27118200	91600	91600	91600	91600	0
199	20240927	152400	27118200	91600	91600	91600	91600	0
200	20240927	152300	27118200	91600	91600	91600	91600	0
201	20240927	152200	27118200	91600	91600	91600	91600	0
202	20240927	152100	27118200	91600	91600	91600	91600	0
203	20240927	152000	27118200	91600	91600	91600	91600	0
204	20240927	151900	27118200	91600	91600	91600	91600	0
205	20240927	151800	27118200	91600	91600	91600	91600	0
206	20240927	151700	27118200	91600	91600	91600	91600	1
207	20240927	151600	27026600	91700	91700	91700	91700	0
208	20240927	151500	27026600	91700	91700	91700	91700	1
209	20240927	151400	26934900	91700	91700	91700	91700	0
210	20240927	151300	26934900	91700	91700	91700	91700	0
211	20240927	151200	26934900	91700	91700	91700	91700	0
212	20240927	151100	26934900	91700	91700	91700	91700	2
213	20240927	151000	26751500	91300	91300	91300	91300	0
214	20240927	150900	26751500	91300	91300	91300	91300	0
215	20240927	150800	26751500	91300	91300	91300	91300	0
216	20240927	150700	26751500	91300	91300	91300	91300	0
217	20240927	150600	26751500	91300	91300	91300	91300	2
218	20240927	150500	26568900	91300	91300	91300	91300	0
219	20240927	150400	26568900	91300	91300	91300	91300	0
220	20240927	150300	26568900	91300	91300	91300	91300	0
221	20240927	150200	26568900	91300	91300	91300	91300	0
222	20240927	150100	26568900	91300	91300	91300	91300	0
223	20240927	150000	26568900	91300	91300	91300	91300	1
224	20240927	145900	26477600	91500	91500	91500	91500	0
225	20240927	145800	26477600	91500	91500	91500	91500	0
226	20240927	145700	26477600	91500	91500	91500	91500	0
227	20240927	145600	26477600	91500	91500	91500	91500	0
228	20240927	145500	26477600	91500	91500	91500	91500	0
229	20240927	145400	26477600	91500	91500	91500	91500	0
230	20240927	145300	26477600	91500	91500	91500	91500	0
231	20240927	145200	26477600	91500	91500	91500	91500	0
232	20240927	145100	26477600	91500	91500	91500	91500	0
233	20240927	145000	26477600	91500	91500	91500	91500	0
234	20240927	144900	26477600	91500	91500	91500	91500	0
235	20240927	144800	26477600	91500	91500	91500	91500	0
236	20240927	144700	26477600	91500	91500	91500	91500	0
237	20240927	144600	26477600	91500	91500	91500	91500	0
238	20240927	144500	26477600	91500	91500	91500	91500	0
239	20240927	144400	26477600	91500	91500	91500	91500	0
240	20240927	144300	26477600	91500	91500	91500	91500	0
241	20240927	144200	26477600	91500	91500	91500	91500	0
242	20240927	144100	26477600	91500	91500	91500	91500	0
243	20240927	144000	26477600	91500	91500	91500	91500	0
244	20240927	143900	26477600	91500	91500	91500	91500	0
245	20240927	143800	26477600	91500	91500	91500	91500	0
246	20240927	143700	26477600	91500	91500	91500	91500	0
247	20240927	143600	26477600	91500	91500	91500	91500	0
248	20240927	143500	26477600	91500	91500	91500	91500	0
249	20240927	143400	26477600	91500	91500	91500	91500	0
250	20240927	143300	26477600	91500	91500	91500	91500	0
251	20240927	143200	26477600	91500	91500	91500	91500	0
252	20240927	143100	26477600	91500	91500	91500	91500	0
253	20240927	143000	26477600	91500	91500	91500	91500	0
254	20240927	142900	26477600	91500	91500	91500	91500	0
255	20240927	142800	26477600	91500	91500	91500	91500	0
256	20240927	142700	26477600	91500	91500	91500	91500	0
257	20240927	142600	26477600	91500	91500	91500	91500	0
258	20240927	142500	26477600	91500	91500	91500	91500	0
259	20240927	142400	26477600	91500	91500	91500	91500	0
260	20240927	142300	26477600	91500	91500	91500	91500	0
261	20240927	142200	26477600	91500	91500	91500	91500	0
262	20240927	142100	26477600	91500	91500	91500	91500	4
263	20240927	142000	26111600	91300	91300	91300	91300	0
264	20240927	141900	26111600	91300	91300	91300	91300	0
265	20240927	141800	26111600	91300	91300	91300	91300	0
266	20240927	141700	26111600	91300	91300	91300	91300	0
267	20240927	141600	26111600	91300	91300	91300	91300	0
268	20240927	141500	26111600	91300	91300	91300	91300	0
269	20240927	141400	26111600	91300	91300	91300	91300	0
270	20240927	141300	26111600	91300	91300	91300	91300	0
271	20240927	141200	26111600	91300	91300	91300	91300	0
272	20240927	141100	26111600	91300	91300	91300	91300	1
273	20240927	141000	26020300	91700	91700	91700	91700	0
274	20240927	140900	26020300	91700	91700	91700	91700	0
275	20240927	140800	26020300	91700	91700	91700	91700	0
276	20240927	140700	26020300	91700	91700	91700	91700	0
277	20240927	140600	26020300	91700	91700	91700	91700	0
278	20240927	140500	26020300	91700	91700	91700	91700	0
279	20240927	140400	26020300	91700	91700	91700	91700	0
280	20240927	140300	26020300	91700	91700	91700	91700	0
281	20240927	140200	26020300	91700	91700	91700	91700	0
282	20240927	140100	26020300	91700	91700	91700	91700	0
283	20240927	140000	26020300	91700	91700	91700	91700	0
284	20240927	135900	26020300	91700	91700	91700	91700	0
285	20240927	135800	26020300	91700	91700	91700	91700	0
286	20240927	135700	26020300	91700	91700	91700	91700	0
287	20240927	135600	26020300	91700	91700	91700	91700	0
288	20240927	135500	26020300	91700	91700	91700	91700	0
289	20240927	135400	26020300	91700	91700	91700	91700	0
290	20240927	135300	26020300	91700	91700	91700	91700	0
291	20240927	135200	26020300	91700	91700	91700	91700	0
292	20240927	135100	26020300	91700	91700	91700	91700	0
293	20240927	135000	26020300	91700	91700	91700	91700	0
294	20240927	134900	26020300	91700	91700	91700	91700	0
295	20240927	134800	26020300	91700	91700	91700	91700	0
296	20240927	134700	26020300	91700	91700	91700	91700	0
297	20240927	134600	26020300	91700	91700	91700	91700	0
298	20240927	134500	26020300	91700	91700	91700	91700	0
299	20240927	134400	26020300	91700	91700	91700	91700	0
300	20240927	134300	26020300	91700	91700	91700	91700	0
301	20240927	134200	26020300	91700	91700	91700	91700	0
302	20240927	134100	26020300	91700	91700	91700	91700	0
303	20240927	134000	26020300	91700	91700	91700	91700	0
304	20240927	133900	26020300	91700	91700	91700	91700	0
305	20240927	133800	26020300	91700	91700	91700	91700	0
306	20240927	133700	26020300	91700	91700	91700	91700	0
307	20240927	133600	26020300	91700	91700	91700	91700	0
308	20240927	133500	26020300	91700	91700	91700	91700	0
309	20240927	133400	26020300	91700	91700	91700	91700	0
310	20240927	133300	26020300	91700	91700	91700	91700	0
311	20240927	133200	26020300	91700	91700	91700	91700	0
312	20240927	133100	26020300	91700	91700	91700	91700	0
313	20240927	133000	26020300	91700	91700	91700	91700	0
314	20240927	132900	26020300	91700	91700	91700	91700	0
315	20240927	132800	26020300	91700	91700	91700	91700	0
316	20240927	132700	26020300	91700	91700	91700	91700	0
317	20240927	132600	26020300	91700	91700	91700	91700	0
318	20240927	132500	26020300	91700	91700	91700	91700	0
319	20240927	132400	26020300	91700	91600	91700	91600	22
320	20240927	132300	24003000	91600	91600	91600	91600	0
321	20240927	132200	24003000	91600	91600	91600	91600	0
322	20240927	132100	24003000	91600	91600	91600	91600	1
323	20240927	132000	23911400	91700	91700	91700	91700	0
324	20240927	131900	23911400	91700	91700	91700	91700	0
325	20240927	131800	23911400	91700	91700	91700	91700	0
326	20240927	131700	23911400	91700	91700	91700	91700	0
327	20240927	131600	23911400	91700	91700	91700	91700	0
328	20240927	131500	23911400	91700	91700	91700	91700	0
329	20240927	131400	23911400	91700	91700	91700	91700	0
330	20240927	131300	23911400	91700	91700	91700	91700	0
331	20240927	131200	23911400	91700	91700	91700	91700	0
332	20240927	131100	23911400	91700	91700	91700	91700	0
333	20240927	131000	23911400	91700	91700	91700	91700	0
334	20240927	130900	23911400	91700	91700	91700	91700	0
335	20240927	130800	23911400	91700	91700	91700	91700	0
336	20240927	130700	23911400	91700	91700	91700	91700	0
337	20240927	130600	23911400	91700	91700	91700	91700	0
338	20240927	130500	23911400	91700	91700	91700	91700	0
339	20240927	130400	23911400	91700	91700	91700	91700	0
340	20240927	130300	23911400	91700	91700	91700	91700	0
341	20240927	130200	23911400	91700	91700	91700	91700	0
342	20240927	130100	23911400	91700	91700	91700	91700	0
343	20240927	130000	23911400	91700	91700	91700	91700	0
344	20240927	125900	23911400	91700	91700	91700	91700	0
345	20240927	125800	23911400	91700	91700	91700	91700	0
346	20240927	125700	23911400	91700	91700	91700	91700	0
347	20240927	125600	23911400	91700	91700	91700	91700	0
348	20240927	125500	23911400	91700	91600	91700	91600	6
349	20240927	125400	23361300	91100	91100	91100	91100	0
350	20240927	125300	23361300	91100	91100	91100	91100	0
351	20240927	125200	23361300	91100	91100	91100	91100	0
352	20240927	125100	23361300	91100	91100	91100	91100	0
353	20240927	125000	23361300	91100	91100	91100	91100	0
354	20240927	124900	23361300	91100	91100	91100	91100	0
355	20240927	124800	23361300	91100	91100	91100	91100	0
356	20240927	124700	23361300	91100	91100	91100	91100	0
357	20240927	124600	23361300	91100	91100	91100	91100	0
358	20240927	124500	23361300	91100	91100	91100	91100	0
359	20240927	124400	23361300	91100	91100	91100	91100	0
360	20240927	124300	23361300	91100	91100	91100	91100	0
361	20240927	124200	23361300	91100	91100	91100	91100	0
362	20240927	124100	23361300	91100	91100	91100	91100	0
363	20240927	124000	23361300	91100	91100	91100	91100	0
364	20240927	123900	23361300	91100	91100	91100	91100	0
365	20240927	123800	23361300	91100	91100	91100	91100	0
366	20240927	123700	23361300	91100	91100	91100	91100	0
367	20240927	123600	23361300	91100	91100	91100	91100	0
368	20240927	123500	23361300	91100	91100	91100	91100	0
369	20240927	123400	23361300	91100	91100	91100	91100	0
370	20240927	123300	23361300	91100	91100	91100	91100	0
371	20240927	123200	23361300	91100	91100	91100	91100	0
372	20240927	123100	23361300	91100	91100	91100	91100	0
373	20240927	123000	23361300	91100	91100	91100	91100	0
374	20240927	122900	23361300	91100	91100	91100	91100	0
375	20240927	122800	23361300	91100	91100	91100	91100	0
376	20240927	122700	23361300	91100	91100	91100	91100	0
377	20240927	122600	23361300	91100	91100	91100	91100	0
378	20240927	122500	23361300	91100	91100	91100	91100	0
379	20240927	122400	23361300	91100	91100	91100	91100	0
380	20240927	122300	23361300	91100	91100	91100	91100	0
381	20240927	122200	23361300	91100	91100	91100	91100	0
382	20240927	122100	23361300	91100	91100	91100	91100	0
383	20240927	122000	23361300	91100	91100	91100	91100	0
384	20240927	121900	23361300	91100	91100	91100	91100	0
385	20240927	121800	23361300	91100	91100	91100	91100	0
386	20240927	121700	23361300	91100	91100	91100	91100	0
387	20240927	121600	23361300	91100	91100	91100	91100	0
388	20240927	121500	23361300	91100	91100	91100	91100	0
389	20240927	121400	23361300	91100	91100	91100	91100	0
390	20240927	121300	23361300	91100	91500	91500	91100	11
391	20240927	121200	22356200	91500	91500	91500	91500	0
392	20240927	121100	22356200	91500	91500	91500	91500	0
393	20240927	121000	22356200	91500	91500	91500	91500	2
394	20240927	120900	22173200	91600	91600	91600	91600	20
395	20240927	120800	20341200	91600	91600	91600	91600	0
396	20240927	120700	20341200	91600	91600	91600	91600	0
397	20240927	120600	20341200	91600	91600	91600	91600	0
398	20240927	120500	20341200	91600	91600	91600	91600	0
399	20240927	120400	20341200	91600	91600	91600	91600	0
400	20240927	120300	20341200	91600	91600	91600	91600	0
401	20240927	120200	20341200	91600	91600	91600	91600	0
402	20240927	120100	20341200	91600	91600	91600	91600	0
403	20240927	120000	20341200	91600	91600	91600	91600	0
404	20240927	115900	20341200	91600	91600	91600	91600	0
405	20240927	115800	20341200	91600	91600	91600	91600	0
406	20240927	115700	20341200	91600	91600	91600	91600	0
407	20240927	115600	20341200	91600	91600	91600	91600	0
408	20240927	115500	20341200	91600	91600	91600	91600	0
409	20240927	115400	20341200	91600	91600	91600	91600	0
410	20240927	115300	20341200	91600	91600	91600	91600	9
411	20240927	115200	19516800	91500	91500	91500	91500	0
412	20240927	115100	19516800	91500	91500	91500	91500	0
413	20240927	115000	19516800	91500	91500	91500	91500	0
414	20240927	114900	19516800	91500	91500	91500	91500	2
415	20240927	114800	19333800	91300	91300	91300	91300	0
416	20240927	114700	19333800	91300	91300	91300	91300	0
417	20240927	114600	19333800	91300	91300	91300	91300	0
418	20240927	114500	19333800	91300	91300	91300	91300	0
419	20240927	114400	19333800	91300	91300	91300	91300	0
420	20240927	114300	19333800	91300	91300	91300	91300	0
421	20240927	114200	19333800	91300	91300	91300	91300	3
422	20240927	114100	19059900	91300	91300	91300	91300	0
423	20240927	114000	19059900	91300	91300	91300	91300	0
424	20240927	113900	19059900	91300	91300	91300	91300	0
425	20240927	113800	19059900	91300	91300	91300	91300	0
426	20240927	113700	19059900	91300	91300	91300	91300	0
427	20240927	113600	19059900	91300	91300	91300	91300	0
428	20240927	113500	19059900	91300	91300	91300	91300	0
429	20240927	113400	19059900	91300	91300	91300	91300	0
430	20240927	113300	19059900	91300	91300	91300	91300	0
431	20240927	113200	19059900	91300	91300	91300	91300	0
432	20240927	113100	19059900	91300	91300	91300	91300	0
433	20240927	113000	19059900	91300	91300	91300	91300	0
434	20240927	112900	19059900	91300	91300	91300	91300	0
435	20240927	112800	19059900	91300	91300	91300	91300	0
436	20240927	112700	19059900	91300	91300	91300	91300	0
437	20240927	112600	19059900	91300	91300	91300	91300	0
438	20240927	112500	19059900	91300	91300	91300	91300	0
439	20240927	112400	19059900	91300	91300	91300	91300	0
440	20240927	112300	19059900	91300	91300	91300	91300	0
441	20240927	112200	19059900	91300	91300	91300	91300	0
442	20240927	112100	19059900	91300	91300	91300	91300	0
443	20240927	112000	19059900	91300	91300	91300	91300	0
444	20240927	111900	19059900	91300	91300	91300	91300	0
445	20240927	111800	19059900	91300	91300	91300	91300	0
446	20240927	111700	19059900	91300	91300	91300	91300	0
447	20240927	111600	19059900	91300	91300	91300	91300	10
448	20240927	111500	18146900	91300	91300	91300	91300	1
449	20240927	111400	18055600	91600	91600	91600	91600	0
450	20240927	111300	18055600	91600	91600	91600	91600	0
451	20240927	111200	18055600	91600	91600	91600	91600	0
452	20240927	111100	18055600	91600	91600	91600	91600	0
453	20240927	111000	18055600	91600	91600	91600	91600	0
454	20240927	110900	18055600	91600	91600	91600	91600	0
455	20240927	110800	18055600	91600	91600	91600	91600	0
456	20240927	110700	18055600	91600	91600	91600	91600	0
457	20240927	110600	18055600	91600	91600	91600	91600	0
458	20240927	110500	18055600	91600	91600	91600	91600	0
459	20240927	110400	18055600	91600	91600	91600	91600	0
460	20240927	110300	18055600	91600	91600	91600	91600	0
461	20240927	110200	18055600	91600	91600	91600	91600	0
462	20240927	110100	18055600	91600	91600	91600	91600	0
463	20240927	110000	18055600	91600	91600	91600	91600	0
464	20240927	105900	18055600	91600	91600	91600	91600	0
465	20240927	105800	18055600	91600	91600	91600	91600	0
466	20240927	105700	18055600	91600	91600	91600	91600	0
467	20240927	105600	18055600	91600	91600	91600	91600	0
468	20240927	105500	18055600	91600	91600	91600	91600	0
469	20240927	105400	18055600	91600	91600	91600	91600	0
470	20240927	105300	18055600	91600	91600	91600	91600	0
471	20240927	105200	18055600	91600	91600	91600	91600	0
472	20240927	105100	18055600	91600	91600	91600	91600	0
473	20240927	105000	18055600	91600	91600	91600	91600	0
474	20240927	104900	18055600	91600	91600	91600	91600	0
475	20240927	104800	18055600	91600	91600	91600	91600	0
476	20240927	104700	18055600	91600	91600	91600	91600	0
477	20240927	104600	18055600	91600	91600	91600	91600	0
478	20240927	104500	18055600	91600	91600	91600	91600	0
479	20240927	104400	18055600	91600	91600	91600	91600	0
480	20240927	104300	18055600	91600	91600	91600	91600	0
481	20240927	104200	18055600	91600	91600	91600	91600	0
482	20240927	104100	18055600	91600	91600	91600	91600	0
483	20240927	104000	18055600	91600	91600	91600	91600	0
484	20240927	103900	18055600	91600	91600	91600	91600	0
485	20240927	103800	18055600	91600	91600	91600	91600	0
486	20240927	103700	18055600	91600	91600	91600	91600	0
487	20240927	103600	18055600	91600	91600	91600	91600	0
488	20240927	103500	18055600	91600	91600	91600	91600	0
489	20240927	103400	18055600	91600	91600	91600	91600	0
490	20240927	103300	18055600	91600	91600	91600	91600	0
491	20240927	103200	18055600	91600	91600	91600	91600	0
492	20240927	103100	18055600	91600	91600	91600	91600	0
493	20240927	103000	18055600	91600	91600	91600	91600	0
494	20240927	102900	18055600	91600	91600	91600	91600	0
495	20240927	102800	18055600	91600	91600	91600	91600	0
496	20240927	102700	18055600	91600	91600	91600	91600	0
497	20240927	102600	18055600	91600	91600	91600	91600	0
498	20240927	102500	18055600	91600	91700	91700	91600	65
499	20240927	102400	12099600	91700	91700	91700	91700	0
500	20240927	102300	12099600	91700	91700	91700	91700	0
501	20240927	102200	12099600	91700	91700	91700	91700	0
502	20240927	102100	12099600	91700	91700	91700	91700	0
503	20240927	102000	12099600	91700	91700	91700	91700	0
504	20240927	101900	12099600	91700	91700	91700	91700	0
505	20240927	101800	12099600	91700	91700	91700	91700	0
506	20240927	101700	12099600	91700	91700	91700	91700	0
507	20240927	101600	12099600	91700	91700	91700	91700	0
508	20240927	101500	12099600	91700	91700	91700	91700	0
509	20240927	101400	12099600	91700	91700	91700	91700	0
510	20240927	101300	12099600	91700	91700	91700	91700	0
511	20240927	101200	12099600	91700	91700	91700	91700	0
512	20240927	101100	12099600	91700	91700	91700	91700	0
513	20240927	101000	12099600	91700	91700	91700	91700	10
514	20240927	100900	11182600	91700	91700	91700	91700	0
515	20240927	100800	11182600	91700	91700	91700	91700	0
516	20240927	100700	11182600	91700	91700	91700	91700	0
517	20240927	100600	11182600	91700	91700	91700	91700	15
518	20240927	100500	9807100	91700	91700	91700	91700	0
519	20240927	100400	9807100	91700	91700	91700	91700	0
520	20240927	100300	9807100	91700	91700	91700	91700	0
521	20240927	100200	9807100	91700	91700	91700	91700	0
522	20240927	100100	9807100	91700	91700	91700	91700	0
523	20240927	100000	9807100	91700	91700	91700	91700	0
524	20240927	095900	9807100	91700	91700	91700	91700	0
525	20240927	095800	9807100	91700	91700	91700	91700	0
526	20240927	095700	9807100	91700	91700	91700	91700	0
527	20240927	095600	9807100	91700	91700	91700	91700	0
528	20240927	095500	9807100	91700	91700	91700	91700	0
529	20240927	095400	9807100	91700	91700	91700	91700	0
530	20240927	095300	9807100	91700	91700	91700	91700	0
531	20240927	095200	9807100	91700	91700	91700	91700	0
532	20240927	095100	9807100	91700	91700	91700	91700	0
533	20240927	095000	9807100	91700	91700	91700	91700	0
534	20240927	094900	9807100	91700	91700	91700	91700	0
535	20240927	094800	9807100	91700	91700	91700	91700	0
536	20240927	094700	9807100	91700	91700	91700	91700	0
537	20240927	094600	9807100	91700	91700	91700	91700	0
538	20240927	094500	9807100	91700	91700	91700	91700	0
539	20240927	094400	9807100	91700	91700	91700	91700	0
540	20240927	094300	9807100	91700	91700	91700	91700	0
541	20240927	094200	9807100	91700	91700	91700	91700	0
542	20240927	094100	9807100	91700	91700	91700	91700	0
543	20240927	094000	9807100	91700	91700	91700	91700	0
544	20240927	093900	9807100	91700	91700	91700	91700	1
545	20240927	093800	9715400	91600	91600	91600	91600	0
546	20240927	093700	9715400	91600	91600	91600	91600	0
547	20240927	093600	9715400	91600	91600	91600	91600	0
548	20240927	093500	9715400	91600	91600	91600	91600	0
549	20240927	093400	9715400	91600	91600	91600	91600	0
550	20240927	093300	9715400	91600	91600	91600	91600	0
551	20240927	093200	9715400	91600	91600	91600	91600	0
552	20240927	093100	9715400	91600	91600	91600	91600	0
553	20240927	093000	9715400	91600	91600	91600	91600	0
554	20240927	092900	9715400	91600	91600	91600	91600	0
555	20240927	092800	9715400	91600	91600	91600	91600	0
556	20240927	092700	9715400	91600	91600	91600	91600	0
557	20240927	092600	9715400	91600	91600	91600	91600	3
558	20240927	092500	9440600	91600	91600	91600	91600	0
559	20240927	092400	9440600	91600	91600	91600	91600	0
560	20240927	092300	9440600	91600	91600	91600	91600	0
561	20240927	092200	9440600	91600	91700	91700	91600	9
562	20240927	092100	8615800	91800	91800	91800	91800	0
563	20240927	092000	8615800	91800	91800	91800	91800	0
564	20240927	091900	8615800	91800	91800	91800	91800	0
565	20240927	091800	8615800	91800	91800	91800	91800	0
566	20240927	091700	8615800	91800	91800	91800	91800	0
567	20240927	091600	8615800	91800	91800	91800	91800	0
568	20240927	091500	8615800	91800	91800	91800	91800	14
569	20240927	091400	7330600	91800	91800	91800	91800	0
570	20240927	091300	7330600	91800	91800	91800	91800	2
571	20240927	091200	7147000	91700	91700	91700	91700	10
572	20240927	091100	6230000	91700	91700	91700	91700	0
573	20240927	091000	6230000	91700	91600	91700	91600	13
574	20240927	090900	5038200	91600	91600	91600	91600	0
575	20240927	090800	5038200	91600	91600	91600	91600	0
576	20240927	090700	5038200	91600	91600	91600	91600	0
577	20240927	090600	5038200	91600	91600	91600	91600	0
578	20240927	090500	5038200	91600	91700	91700	91600	4
579	20240927	090400	4671600	91600	91600	91600	91600	0
580	20240927	090300	4671600	91600	91600	91600	91600	0
581	20240927	090200	4671600	91600	91600	91600	91600	0
582	20240927	090100	4671600	91600	91600	91600	91600	50
583	20240927	090000	91600	91600	91600	91600	91600	1