KissMeData/442900/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212900	196322160	9860	9860	9860	9860	1
3	20240911	212800	196322160	9860	9860	9860	9860	0
4	20240911	212700	196322160	9860	9860	9860	9860	0
5	20240911	212600	196322160	9860	9860	9860	9860	0
6	20240911	212500	196322160	9860	9860	9860	9860	0
7	20240911	212400	196322160	9860	9860	9860	9860	0
8	20240911	212300	196322160	9860	9860	9860	9860	0
9	20240911	212200	196322160	9860	9860	9860	9860	0
10	20240911	212100	196322160	9860	9860	9860	9860	0
11	20240911	212000	196322160	9860	9860	9860	9860	0
12	20240911	211900	196322160	9860	9860	9860	9860	0
13	20240911	211800	196322160	9860	9860	9860	9860	0
14	20240911	211700	196322160	9860	9860	9860	9860	0
15	20240911	211600	196322160	9860	9860	9860	9860	0
16	20240911	211500	196322160	9860	9860	9860	9860	0
17	20240911	211400	196322160	9860	9860	9860	9860	0
18	20240911	211300	196322160	9860	9860	9860	9860	0
19	20240911	211200	196322160	9860	9860	9860	9860	0
20	20240911	211100	196322160	9860	9860	9860	9860	0
21	20240911	211000	196322160	9860	9860	9860	9860	0
22	20240911	210900	196322160	9860	9860	9860	9860	0
23	20240911	210800	196322160	9860	9860	9860	9860	0
24	20240911	210700	196322160	9860	9860	9860	9860	0
25	20240911	210600	196322160	9860	9860	9860	9860	0
26	20240911	210500	196322160	9860	9860	9860	9860	0
27	20240911	210400	196322160	9860	9860	9860	9860	0
28	20240911	210300	196322160	9860	9860	9860	9860	0
29	20240911	210200	196322160	9860	9860	9860	9860	0
30	20240911	210100	196322160	9860	9860	9860	9860	0
31	20240911	210000	196322160	9860	9860	9860	9860	0
32	20240911	205900	196322160	9860	9860	9860	9860	1
33	20240911	205800	196322160	9860	9860	9860	9860	0
34	20240911	205700	196322160	9860	9860	9860	9860	0
35	20240911	205600	196322160	9860	9860	9860	9860	0
36	20240911	205500	196322160	9860	9860	9860	9860	0
37	20240911	205400	196322160	9860	9860	9860	9860	0
38	20240911	205300	196322160	9860	9860	9860	9860	0
39	20240911	205200	196322160	9860	9860	9860	9860	0
40	20240911	205100	196322160	9860	9860	9860	9860	0
41	20240911	205000	196322160	9860	9860	9860	9860	0
42	20240911	204900	196322160	9860	9860	9860	9860	0
43	20240911	204800	196322160	9860	9860	9860	9860	0
44	20240911	204700	196322160	9860	9860	9860	9860	0
45	20240911	204600	196322160	9860	9860	9860	9860	0
46	20240911	204500	196322160	9860	9860	9860	9860	0
47	20240911	204400	196322160	9860	9860	9860	9860	0
48	20240911	204300	196322160	9860	9860	9860	9860	0
49	20240911	204200	196322160	9860	9860	9860	9860	0
50	20240911	204100	196322160	9860	9860	9860	9860	0
51	20240911	204000	196322160	9860	9860	9860	9860	0
52	20240911	203900	196322160	9860	9860	9860	9860	0
53	20240911	203800	196322160	9860	9860	9860	9860	0
54	20240911	203700	196322160	9860	9860	9860	9860	0
55	20240911	203600	196322160	9860	9860	9860	9860	0
56	20240911	203500	196322160	9860	9860	9860	9860	0
57	20240911	203400	196322160	9860	9860	9860	9860	0
58	20240911	203300	196322160	9860	9860	9860	9860	0
59	20240911	203200	196322160	9860	9860	9860	9860	0
60	20240911	203100	196322160	9860	9860	9860	9860	0
61	20240911	203000	196322160	9860	9860	9860	9860	0
62	20240911	202900	196322160	9860	9860	9860	9860	1
63	20240911	202800	196322160	9860	9860	9860	9860	0
64	20240911	202700	196322160	9860	9860	9860	9860	0
65	20240911	202600	196322160	9860	9860	9860	9860	0
66	20240911	202500	196322160	9860	9860	9860	9860	0
67	20240911	202400	196322160	9860	9860	9860	9860	0
68	20240911	202300	196322160	9860	9860	9860	9860	0
69	20240911	202200	196322160	9860	9860	9860	9860	0
70	20240911	202100	196322160	9860	9860	9860	9860	0
71	20240911	202000	196322160	9860	9860	9860	9860	0
72	20240911	201900	196322160	9860	9860	9860	9860	0
73	20240911	201800	196322160	9860	9860	9860	9860	0
74	20240911	201700	196322160	9860	9860	9860	9860	0
75	20240911	201600	196322160	9860	9860	9860	9860	0
76	20240911	201500	196322160	9860	9860	9860	9860	0
77	20240911	201400	196322160	9860	9860	9860	9860	0
78	20240911	201300	196322160	9860	9860	9860	9860	0
79	20240911	201200	196322160	9860	9860	9860	9860	0
80	20240911	201100	196322160	9860	9860	9860	9860	0
81	20240911	201000	196322160	9860	9860	9860	9860	0
82	20240911	200900	196322160	9860	9860	9860	9860	0
83	20240911	200800	196322160	9860	9860	9860	9860	0
84	20240911	200700	196322160	9860	9860	9860	9860	0
85	20240911	200600	196322160	9860	9860	9860	9860	0
86	20240911	200500	196322160	9860	9860	9860	9860	0
87	20240911	200400	196322160	9860	9860	9860	9860	0
88	20240911	200300	196322160	9860	9860	9860	9860	0
89	20240911	200200	196322160	9860	9860	9860	9860	0
90	20240911	200100	196322160	9860	9860	9860	9860	0
91	20240911	200000	196322160	9860	9860	9860	9860	0
92	20240911	195900	196322160	9860	9860	9860	9860	1
93	20240911	195800	196322160	9860	9860	9860	9860	0
94	20240911	195700	196322160	9860	9860	9860	9860	0
95	20240911	195600	196322160	9860	9860	9860	9860	0
96	20240911	195500	196322160	9860	9860	9860	9860	0
97	20240911	195400	196322160	9860	9860	9860	9860	0
98	20240911	195300	196322160	9860	9860	9860	9860	0
99	20240911	195200	196322160	9860	9860	9860	9860	0
100	20240911	195100	196322160	9860	9860	9860	9860	0
101	20240911	195000	196322160	9860	9860	9860	9860	0
102	20240911	194900	196322160	9860	9860	9860	9860	0
103	20240911	194800	196322160	9860	9860	9860	9860	0
104	20240911	194700	196322160	9860	9860	9860	9860	0
105	20240911	194600	196322160	9860	9860	9860	9860	0
106	20240911	194500	196322160	9860	9860	9860	9860	0
107	20240911	194400	196322160	9860	9860	9860	9860	0
108	20240911	194300	196322160	9860	9860	9860	9860	0
109	20240911	194200	196322160	9860	9860	9860	9860	0
110	20240911	194100	196322160	9860	9860	9860	9860	0
111	20240911	194000	196322160	9860	9860	9860	9860	0
112	20240911	193900	196322160	9860	9860	9860	9860	0
113	20240911	193800	196322160	9860	9860	9860	9860	0
114	20240911	193700	196322160	9860	9860	9860	9860	0
115	20240911	193600	196322160	9860	9860	9860	9860	0
116	20240911	193500	196322160	9860	9860	9860	9860	0
117	20240911	193400	196322160	9860	9860	9860	9860	0
118	20240911	193300	196322160	9860	9860	9860	9860	0
119	20240911	193200	196322160	9860	9860	9860	9860	0
120	20240911	193100	196322160	9860	9860	9860	9860	0
121	20240911	193000	196322160	9860	9860	9860	9860	0
122	20240911	192900	196322160	9860	9860	9860	9860	1
123	20240911	192800	196322160	9860	9860	9860	9860	0
124	20240911	192700	196322160	9860	9860	9860	9860	0
125	20240911	192600	196322160	9860	9860	9860	9860	0
126	20240911	192500	196322160	9860	9860	9860	9860	0
127	20240911	192400	196322160	9860	9860	9860	9860	0
128	20240911	192300	196322160	9860	9860	9860	9860	0
129	20240911	192200	196322160	9860	9860	9860	9860	0
130	20240911	192100	196322160	9860	9860	9860	9860	0
131	20240911	192000	196322160	9860	9860	9860	9860	0
132	20240911	191900	196322160	9860	9860	9860	9860	0
133	20240911	191800	196322160	9860	9860	9860	9860	0
134	20240911	191700	196322160	9860	9860	9860	9860	0
135	20240911	191600	196322160	9860	9860	9860	9860	0
136	20240911	191500	196322160	9860	9860	9860	9860	0
137	20240911	191400	196322160	9860	9860	9860	9860	0
138	20240911	191300	196322160	9860	9860	9860	9860	0
139	20240911	191200	196322160	9860	9860	9860	9860	0
140	20240911	191100	196322160	9860	9860	9860	9860	0
141	20240911	191000	196322160	9860	9860	9860	9860	0
142	20240911	190900	196322160	9860	9860	9860	9860	0
143	20240911	190800	196322160	9860	9860	9860	9860	0
144	20240911	190700	196322160	9860	9860	9860	9860	0
145	20240911	190600	196322160	9860	9860	9860	9860	0
146	20240911	190500	196322160	9860	9860	9860	9860	0
147	20240911	190400	196322160	9860	9860	9860	9860	0
148	20240911	190300	196322160	9860	9860	9860	9860	0
149	20240911	190200	196322160	9860	9860	9860	9860	0
150	20240911	190100	196322160	9860	9860	9860	9860	0
151	20240911	190000	196322160	9860	9860	9860	9860	0
152	20240911	185900	196322160	9860	9860	9860	9860	1
153	20240911	185800	196322160	9860	9860	9860	9860	0
154	20240911	185700	196322160	9860	9860	9860	9860	0
155	20240911	185600	196322160	9860	9860	9860	9860	0
156	20240911	185500	196322160	9860	9860	9860	9860	0
157	20240911	185400	196322160	9860	9860	9860	9860	0
158	20240911	185300	196322160	9860	9860	9860	9860	0
159	20240911	185200	196322160	9860	9860	9860	9860	0
160	20240911	185100	196322160	9860	9860	9860	9860	0
161	20240911	185000	196322160	9860	9860	9860	9860	0
162	20240911	184900	196322160	9860	9860	9860	9860	0
163	20240911	184800	196322160	9860	9860	9860	9860	0
164	20240911	184700	196322160	9860	9860	9860	9860	0
165	20240911	184600	196322160	9860	9860	9860	9860	0
166	20240911	184500	196322160	9860	9860	9860	9860	0
167	20240911	184400	196322160	9860	9860	9860	9860	0
168	20240911	184300	196322160	9860	9860	9860	9860	0
169	20240911	184200	196322160	9860	9860	9860	9860	0
170	20240911	184100	196322160	9860	9860	9860	9860	0
171	20240911	184000	196322160	9860	9860	9860	9860	0
172	20240911	183900	196322160	9860	9860	9860	9860	0
173	20240911	183800	196322160	9860	9860	9860	9860	0
174	20240911	183700	196322160	9860	9860	9860	9860	0
175	20240911	183600	196322160	9860	9860	9860	9860	0
176	20240911	183500	196322160	9860	9860	9860	9860	0
177	20240911	183400	196322160	9860	9860	9860	9860	0
178	20240911	183300	196322160	9860	9860	9860	9860	0
179	20240911	183200	196322160	9860	9860	9860	9860	0
180	20240911	183100	196322160	9860	9860	9860	9860	0
181	20240911	183000	196322160	9860	9860	9860	9860	0
182	20240911	182900	196322160	9860	9860	9860	9860	1
183	20240911	182800	196322160	9860	9860	9860	9860	0
184	20240911	182700	196322160	9860	9860	9860	9860	0
185	20240911	182600	196322160	9860	9860	9860	9860	0
186	20240911	182500	196322160	9860	9860	9860	9860	0
187	20240911	182400	196322160	9860	9860	9860	9860	0
188	20240911	182300	196322160	9860	9860	9860	9860	0
189	20240911	182200	196322160	9860	9860	9860	9860	0
190	20240911	182100	196322160	9860	9860	9860	9860	0
191	20240911	182000	196322160	9860	9860	9860	9860	0
192	20240911	181900	196322160	9860	9860	9860	9860	0
193	20240911	181800	196322160	9860	9860	9860	9860	0
194	20240911	181700	196322160	9860	9860	9860	9860	0
195	20240911	181600	196322160	9860	9860	9860	9860	0
196	20240911	181500	196322160	9860	9860	9860	9860	0
197	20240911	181400	196322160	9860	9860	9860	9860	0
198	20240911	181300	196322160	9860	9860	9860	9860	0
199	20240911	181200	196322160	9860	9860	9860	9860	0
200	20240911	181100	196322160	9860	9860	9860	9860	0
201	20240911	181000	196322160	9860	9860	9860	9860	0
202	20240911	180900	196322160	9860	9860	9860	9860	0
203	20240911	180800	196322160	9860	9860	9860	9860	0
204	20240911	180700	196322160	9860	9860	9860	9860	0
205	20240911	180600	196322160	9860	9860	9860	9860	0
206	20240911	180500	196322160	9860	9860	9860	9860	0
207	20240911	180400	196322160	9860	9860	9860	9860	0
208	20240911	180300	196322160	9860	9860	9860	9860	0
209	20240911	180200	196322160	9860	9860	9860	9860	0
210	20240911	180100	196322160	9860	9860	9860	9860	0
211	20240911	180000	196322160	9860	9860	9860	9860	0
212	20240911	175900	196322160	9860	9860	9860	9860	1
213	20240911	175800	196322160	9860	9860	9860	9860	0
214	20240911	175700	196322160	9860	9860	9860	9860	0
215	20240911	175600	196322160	9860	9860	9860	9860	0
216	20240911	175500	196322160	9860	9860	9860	9860	0
217	20240911	175400	196322160	9860	9860	9860	9860	0
218	20240911	175300	196322160	9860	9860	9860	9860	0
219	20240911	175200	196322160	9860	9860	9860	9860	0
220	20240911	175100	196322160	9860	9860	9860	9860	0
221	20240911	175000	196322160	9860	9860	9860	9860	0
222	20240911	174900	196322160	9860	9860	9860	9860	0
223	20240911	174800	196322160	9860	9860	9860	9860	0
224	20240911	174700	196322160	9860	9860	9860	9860	0
225	20240911	174600	196322160	9860	9860	9860	9860	0
226	20240911	174500	196322160	9860	9860	9860	9860	0
227	20240911	174400	196322160	9860	9860	9860	9860	0
228	20240911	174300	196322160	9860	9860	9860	9860	0
229	20240911	174200	196322160	9860	9860	9860	9860	0
230	20240911	174100	196322160	9860	9860	9860	9860	0
231	20240911	174000	196322160	9860	9860	9860	9860	0
232	20240911	173900	196322160	9860	9860	9860	9860	0
233	20240911	173800	196322160	9860	9860	9860	9860	0
234	20240911	173700	196322160	9860	9860	9860	9860	0
235	20240911	173600	196322160	9860	9860	9860	9860	0
236	20240911	173500	196322160	9860	9860	9860	9860	0
237	20240911	173400	196322160	9860	9860	9860	9860	0
238	20240911	173300	196322160	9860	9860	9860	9860	0
239	20240911	173200	196322160	9860	9860	9860	9860	0
240	20240911	173100	196322160	9860	9860	9860	9860	0
241	20240911	173000	196322160	9860	9860	9860	9860	0
242	20240911	172900	196322160	9860	9860	9860	9860	1
243	20240911	172800	196322160	9860	9860	9860	9860	0
244	20240911	172700	196322160	9860	9860	9860	9860	0
245	20240911	172600	196322160	9860	9860	9860	9860	0
246	20240911	172500	196322160	9860	9860	9860	9860	0
247	20240911	172400	196322160	9860	9860	9860	9860	0
248	20240911	172300	196322160	9860	9860	9860	9860	0
249	20240911	172200	196322160	9860	9860	9860	9860	0
250	20240911	172100	196322160	9860	9860	9860	9860	0
251	20240911	172000	196322160	9860	9860	9860	9860	0
252	20240911	171900	196322160	9860	9860	9860	9860	0
253	20240911	171800	196322160	9860	9860	9860	9860	0
254	20240911	171700	196322160	9860	9860	9860	9860	0
255	20240911	171600	196322160	9860	9860	9860	9860	0
256	20240911	171500	196322160	9860	9860	9860	9860	0
257	20240911	171400	196322160	9860	9860	9860	9860	0
258	20240911	171300	196322160	9860	9860	9860	9860	0
259	20240911	171200	196322160	9860	9860	9860	9860	0
260	20240911	171100	196322160	9860	9860	9860	9860	0
261	20240911	171000	196322160	9860	9860	9860	9860	0
262	20240911	170900	196322160	9860	9860	9860	9860	0
263	20240911	170800	196322160	9860	9860	9860	9860	0
264	20240911	170700	196322160	9860	9860	9860	9860	0
265	20240911	170600	196322160	9860	9860	9860	9860	0
266	20240911	170500	196322160	9860	9860	9860	9860	0
267	20240911	170400	196322160	9860	9860	9860	9860	0
268	20240911	170300	196322160	9860	9860	9860	9860	0
269	20240911	170200	196322160	9860	9860	9860	9860	0
270	20240911	170100	196322160	9860	9860	9860	9860	0
271	20240911	170000	196322160	9860	9860	9860	9860	0
272	20240911	165900	196322160	9860	9860	9860	9860	1
273	20240911	165800	196322160	9860	9860	9860	9860	0
274	20240911	165700	196322160	9860	9860	9860	9860	0
275	20240911	165600	196322160	9860	9860	9860	9860	0
276	20240911	165500	196322160	9860	9860	9860	9860	0
277	20240911	165400	196322160	9860	9860	9860	9860	0
278	20240911	165300	196322160	9860	9860	9860	9860	0
279	20240911	165200	196322160	9860	9860	9860	9860	0
280	20240911	165100	196322160	9860	9860	9860	9860	0
281	20240911	165000	196322160	9860	9860	9860	9860	0
282	20240911	164900	196322160	9860	9860	9860	9860	0
283	20240911	164800	196322160	9860	9860	9860	9860	0
284	20240911	164700	196322160	9860	9860	9860	9860	0
285	20240911	164600	196322160	9860	9860	9860	9860	0
286	20240911	164500	196322160	9860	9860	9860	9860	0
287	20240911	164400	196322160	9860	9860	9860	9860	0
288	20240911	164300	196322160	9860	9860	9860	9860	0
289	20240911	164200	196322160	9860	9860	9860	9860	0
290	20240911	164100	196322160	9860	9860	9860	9860	0
291	20240911	164000	196322160	9860	9860	9860	9860	0
292	20240911	163900	196322160	9860	9860	9860	9860	0
293	20240911	163800	196322160	9860	9860	9860	9860	0
294	20240911	163700	196322160	9860	9860	9860	9860	0
295	20240911	163600	196322160	9860	9860	9860	9860	0
296	20240911	163500	196322160	9860	9860	9860	9860	0
297	20240911	163400	196322160	9860	9860	9860	9860	0
298	20240911	163300	196322160	9860	9860	9860	9860	0
299	20240911	163200	196322160	9860	9860	9860	9860	0
300	20240911	163100	196322160	9860	9860	9860	9860	0
301	20240911	163000	196322160	9860	9860	9860	9860	0
302	20240911	162900	196322160	9860	9860	9860	9860	1
303	20240911	162800	196322160	9860	9860	9860	9860	0
304	20240911	162700	196322160	9860	9860	9860	9860	0
305	20240911	162600	196322160	9860	9860	9860	9860	0
306	20240911	162500	196322160	9860	9860	9860	9860	0
307	20240911	162400	196322160	9860	9860	9860	9860	0
308	20240911	162300	196322160	9860	9860	9860	9860	0
309	20240911	162200	196322160	9860	9860	9860	9860	0
310	20240911	162100	196322160	9860	9860	9860	9860	0
311	20240911	162000	196322160	9860	9860	9860	9860	0
312	20240911	161900	196322160	9860	9860	9860	9860	0
313	20240911	161800	196322160	9860	9860	9860	9860	0
314	20240911	161700	196322160	9860	9860	9860	9860	0
315	20240911	161600	196322160	9860	9860	9860	9860	0
316	20240911	161500	196322160	9860	9860	9860	9860	0
317	20240911	161400	196322160	9860	9860	9860	9860	0
318	20240911	161300	196322160	9860	9860	9860	9860	0
319	20240911	161200	196322160	9860	9860	9860	9860	0
320	20240911	161100	196322160	9860	9860	9860	9860	0
321	20240911	161000	196322160	9860	9860	9860	9860	0
322	20240911	160900	196322160	9860	9860	9860	9860	0
323	20240911	160800	196322160	9860	9860	9860	9860	0
324	20240911	160700	196322160	9860	9860	9860	9860	0
325	20240911	160600	196322160	9860	9860	9860	9860	0
326	20240911	160500	196322160	9860	9860	9860	9860	0
327	20240911	160400	196322160	9860	9860	9860	9860	0
328	20240911	160300	196322160	9860	9860	9860	9860	0
329	20240911	160200	196322160	9860	9860	9860	9860	0
330	20240911	160100	196322160	9860	9860	9860	9860	0
331	20240911	160000	196322160	9860	9860	9860	9860	0
332	20240911	155900	196322160	9860	9860	9860	9860	1
333	20240911	155800	196322160	9860	9860	9860	9860	0
334	20240911	155700	196322160	9860	9860	9860	9860	0
335	20240911	155600	196322160	9860	9860	9860	9860	0
336	20240911	155500	196322160	9860	9860	9860	9860	0
337	20240911	155400	196322160	9860	9860	9860	9860	0
338	20240911	155300	196322160	9860	9860	9860	9860	0
339	20240911	155200	196322160	9860	9860	9860	9860	0
340	20240911	155100	196322160	9860	9860	9860	9860	0
341	20240911	155000	196322160	9860	9860	9860	9860	0
342	20240911	154900	196322160	9860	9860	9860	9860	0
343	20240911	154800	196322160	9860	9860	9860	9860	0
344	20240911	154700	196322160	9860	9860	9860	9860	0
345	20240911	154600	196322160	9860	9860	9860	9860	0
346	20240911	154500	196322160	9860	9860	9860	9860	0
347	20240911	154400	196322160	9860	9860	9860	9860	0
348	20240911	154300	196322160	9860	9860	9860	9860	0
349	20240911	154200	196322160	9860	9860	9860	9860	0
350	20240911	154100	196322160	9860	9860	9860	9860	0
351	20240911	154000	196322160	9860	9860	9860	9860	0
352	20240911	153900	196322160	9860	9860	9860	9860	0
353	20240911	153800	196322160	9860	9860	9860	9860	0
354	20240911	153700	196322160	9860	9860	9860	9860	0
355	20240911	153600	196322160	9860	9860	9860	9860	0
356	20240911	153500	196322160	9860	9860	9860	9860	0
357	20240911	153400	196322160	9860	9860	9860	9860	0
358	20240911	153300	196322160	9860	9860	9860	9860	0
359	20240911	153200	196322160	9860	9860	9860	9860	0
360	20240911	153100	196322160	9860	9860	9860	9860	0
361	20240911	153000	196322160	9860	9860	9860	9860	1
362	20240911	152900	196312300	9850	9850	9850	9850	0
363	20240911	152800	196312300	9850	9850	9850	9850	0
364	20240911	152700	196312300	9850	9850	9850	9850	0
365	20240911	152600	196312300	9850	9850	9850	9850	0
366	20240911	152500	196312300	9850	9850	9850	9850	0
367	20240911	152400	196312300	9850	9850	9850	9850	0
368	20240911	152300	196312300	9850	9850	9850	9850	0
369	20240911	152200	196312300	9850	9850	9850	9850	0
370	20240911	152100	196312300	9850	9850	9850	9850	0
371	20240911	152000	196312300	9850	9850	9850	9850	0
372	20240911	151900	196312300	9850	9850	9850	9850	0
373	20240911	151800	196312300	9850	9850	9850	9850	30
374	20240911	151700	196016800	9850	9850	9850	9850	5
375	20240911	151600	195967550	9850	9850	9850	9850	11
376	20240911	151500	195859200	9850	9850	9850	9850	3550
377	20240911	151400	160891700	9850	9850	9850	9850	30
378	20240911	151300	160596200	9850	9850	9850	9850	16
379	20240911	151200	160438600	9850	9850	9850	9850	5
380	20240911	151100	160389350	9850	9850	9850	9850	11
381	20240911	151000	160281000	9850	9850	9850	9850	35
382	20240911	150900	159936250	9850	9850	9850	9850	5
383	20240911	150800	159887000	9850	9850	9850	9850	11
384	20240911	150700	159778650	9850	9850	9850	9850	5
385	20240911	150600	159729400	9850	9850	9850	9850	46
386	20240911	150500	159276300	9850	9850	9850	9850	0
387	20240911	150400	159276300	9850	9850	9850	9850	5
388	20240911	150300	159227050	9850	9850	9850	9850	46
389	20240911	150200	158773950	9850	9850	9850	9850	0
390	20240911	150100	158773950	9850	9850	9850	9850	16
391	20240911	150000	158616350	9850	9850	9850	9850	5
392	20240911	145900	158567100	9850	9850	9850	9850	30
393	20240911	145800	158271600	9850	9850	9850	9850	16
394	20240911	145700	158114000	9850	9850	9850	9850	5
395	20240911	145600	158064750	9850	9850	9850	9850	11
396	20240911	145500	157956400	9850	9850	9850	9850	35
397	20240911	145400	157611650	9850	9850	9850	9850	5
398	20240911	145300	157562400	9850	9850	9850	9850	11
399	20240911	145200	157454050	9850	9850	9850	9850	35
400	20240911	145100	157109300	9860	9850	9860	9850	19
401	20240911	145000	156922120	9850	9850	9850	9850	0
402	20240911	144900	156922120	9850	9850	9850	9850	8111
403	20240911	144800	77028770	9850	9850	9850	9850	46
404	20240911	144700	76575670	9850	9850	9850	9850	0
405	20240911	144600	76575670	9850	9850	9850	9850	16
406	20240911	144500	76418070	9850	9850	9850	9850	5
407	20240911	144400	76368820	9850	9850	9850	9850	30
408	20240911	144300	76073320	9850	9850	9850	9850	16
409	20240911	144200	75915720	9850	9850	9850	9850	5
410	20240911	144100	75866470	9850	9850	9850	9850	11
411	20240911	144000	75758120	9850	9850	9850	9850	35
412	20240911	143900	75413370	9850	9850	9850	9850	0
413	20240911	143800	75413370	9850	9850	9850	9850	16
414	20240911	143700	75255770	9850	9850	9850	9850	5
415	20240911	143600	75206520	9850	9850	9850	9850	41
416	20240911	143500	74802670	9850	9850	9850	9850	5
417	20240911	143400	74753420	9850	9850	9850	9850	5
418	20240911	143300	74704170	9850	9850	9850	9850	41
419	20240911	143200	74300320	9850	9850	9850	9850	5
420	20240911	143100	74251070	9850	9850	9850	9850	16
421	20240911	143000	74093470	9850	9850	9850	9850	0
422	20240911	142900	74093470	9850	9850	9850	9850	35
423	20240911	142800	73748720	9850	9850	9850	9850	16
424	20240911	142700	73591120	9850	9850	9850	9850	0
425	20240911	142600	73591120	9850	9850	9850	9850	16
426	20240911	142500	73433520	9850	9850	9850	9850	35
427	20240911	142400	73088770	9850	9850	9850	9850	0
428	20240911	142300	73088770	9850	9850	9850	9850	16
429	20240911	142200	72931170	9850	9850	9850	9850	35
430	20240911	142100	72586420	9850	9850	9850	9850	11
431	20240911	142000	72478070	9850	9850	9850	9850	5
432	20240911	141900	72428820	9850	9850	9850	9850	5
433	20240911	141800	72379570	9850	9850	9850	9850	41
434	20240911	141700	71975720	9850	9850	9850	9850	5
435	20240911	141600	71926470	9850	9850	9850	9850	16
436	20240911	141500	71768870	9850	9850	9850	9850	0
437	20240911	141400	71768870	9850	9850	9850	9850	35
438	20240911	141300	71424120	9850	9850	9850	9850	16
439	20240911	141200	71266520	9850	9850	9850	9850	0
440	20240911	141100	71266520	9850	9850	9850	9850	16
441	20240911	141000	71108920	9850	9850	9850	9850	35
442	20240911	140900	70764170	9850	9850	9850	9850	0
443	20240911	140800	70764170	9850	9850	9850	9850	16
444	20240911	140700	70606570	9850	9850	9850	9850	35
445	20240911	140600	70261820	9850	9850	9850	9850	11
446	20240911	140500	70153470	9850	9850	9850	9850	5
447	20240911	140400	70104220	9850	9850	9850	9850	5
448	20240911	140300	70054970	9850	9850	9850	9850	41
449	20240911	140200	69651120	9850	9850	9850	9850	5
450	20240911	140100	69601870	9850	9850	9850	9850	11
451	20240911	140000	69493520	9850	9850	9850	9850	5
452	20240911	135900	69444270	9850	9850	9850	9850	35
453	20240911	135800	69099520	9850	9850	9850	9850	11
454	20240911	135700	68991170	9850	9850	9850	9850	5
455	20240911	135600	68941920	9850	9850	9850	9850	16
456	20240911	135500	68784320	9850	9850	9850	9850	30
457	20240911	135400	68488820	9850	9850	9850	9850	5
458	20240911	135300	68439570	9850	9850	9850	9850	16
459	20240911	135200	68281970	9850	9850	9850	9850	30
460	20240911	135100	67986470	9850	9850	9850	9850	16
461	20240911	135000	67828870	9850	9850	9850	9850	5
462	20240911	134900	67779620	9850	9850	9850	9850	0
463	20240911	134800	67779620	9850	9850	9850	9850	46
464	20240911	134700	67326520	9850	9850	9850	9850	5
465	20240911	134600	67277270	9850	9850	9850	9850	11
466	20240911	134500	67168920	9850	9850	9850	9850	5
467	20240911	134400	67119670	9850	9850	9850	9850	35
468	20240911	134300	66774920	9850	9850	9850	9850	11
469	20240911	134200	66666570	9850	9850	9850	9850	5
470	20240911	134100	66617320	9850	9850	9850	9850	16
471	20240911	134000	66459720	9850	9850	9850	9850	30
472	20240911	133900	66164220	9850	9850	9850	9850	5
473	20240911	133800	66114970	9850	9850	9850	9850	16
474	20240911	133700	65957370	9850	9850	9850	9850	30
475	20240911	133600	65661870	9850	9850	9850	9850	16
476	20240911	133500	65504270	9850	9850	9850	9850	5
477	20240911	133400	65455020	9850	9850	9850	9850	0
478	20240911	133300	65455020	9850	9850	9850	9850	46
479	20240911	133200	65001920	9850	9850	9850	9850	5
480	20240911	133100	64952670	9850	9850	9850	9850	11
481	20240911	133000	64844320	9850	9850	9850	9850	5
482	20240911	132900	64795070	9850	9850	9850	9850	35
483	20240911	132800	64450320	9850	9850	9850	9850	11
484	20240911	132700	64341970	9850	9850	9850	9850	5
485	20240911	132600	64292720	9850	9850	9850	9850	41
486	20240911	132500	63888870	9850	9850	9850	9850	5
487	20240911	132400	63839620	9850	9850	9850	9850	5
488	20240911	132300	63790370	9850	9850	9850	9850	11
489	20240911	132200	63682020	9850	9850	9850	9850	35
490	20240911	132100	63337270	9850	9850	9850	9850	16
491	20240911	132000	63179670	9850	9850	9850	9850	0
492	20240911	131900	63179670	9850	9850	9850	9850	5
493	20240911	131800	63130420	9850	9850	9850	9850	46
494	20240911	131700	62677320	9850	9850	9850	9850	0
495	20240911	131600	62677320	9850	9850	9850	9850	16
496	20240911	131500	62519720	9850	9850	9850	9850	0
497	20240911	131400	62519720	9850	9850	9850	9850	41
498	20240911	131300	62115870	9850	9850	9850	9850	0
499	20240911	131200	62115870	9850	9850	9850	9850	0
500	20240911	131100	62115870	9850	9850	9850	9850	41
501	20240911	131000	61712020	9850	9850	9850	9850	0
502	20240911	130900	61712020	9850	9850	9850	9850	11
503	20240911	130800	61603670	9850	9850	9850	9850	0
504	20240911	130700	61603670	9850	9850	9850	9850	30
505	20240911	130600	61308170	9850	9850	9850	9850	11
506	20240911	130500	61199820	9850	9850	9850	9850	0
507	20240911	130400	61199820	9850	9850	9850	9850	11
508	20240911	130300	61091470	9850	9850	9850	9850	30
509	20240911	130200	60795970	9850	9850	9850	9850	0
510	20240911	130100	60795970	9850	9850	9850	9850	11
511	20240911	130000	60687620	9850	9850	9850	9850	0
512	20240911	125900	60687620	9850	9850	9850	9850	41
513	20240911	125800	60283770	9850	9850	9850	9850	0
514	20240911	125700	60283770	9850	9850	9850	9850	0
515	20240911	125600	60283770	9850	9850	9850	9850	41
516	20240911	125500	59879920	9850	9850	9850	9850	0
517	20240911	125400	59879920	9850	9850	9850	9850	11
518	20240911	125300	59771570	9850	9850	9850	9850	0
519	20240911	125200	59771570	9850	9850	9850	9850	30
520	20240911	125100	59476070	9850	9850	9850	9850	11
521	20240911	125000	59367720	9850	9850	9850	9850	0
522	20240911	124900	59367720	9850	9850	9850	9850	11
523	20240911	124800	59259370	9850	9850	9850	9850	30
524	20240911	124700	58963870	9850	9850	9850	9850	0
525	20240911	124600	58963870	9850	9850	9850	9850	11
526	20240911	124500	58855520	9850	9850	9850	9850	30
527	20240911	124400	58560020	9850	9850	9850	9850	11
528	20240911	124300	58451670	9850	9850	9850	9850	0
529	20240911	124200	58451670	9850	9850	9850	9850	0
530	20240911	124100	58451670	9850	9850	9850	9850	41
531	20240911	124000	58047820	9850	9850	9850	9850	0
532	20240911	123900	58047820	9850	9850	9850	9850	11
533	20240911	123800	57939470	9850	9850	9850	9850	0
534	20240911	123700	57939470	9850	9850	9850	9850	30
535	20240911	123600	57643970	9850	9850	9850	9850	11
536	20240911	123500	57535620	9850	9850	9850	9850	0
537	20240911	123400	57535620	9850	9850	9850	9850	12
538	20240911	123300	57417420	9860	9860	9860	9860	29
539	20240911	123200	57131480	9860	9860	9860	9860	0
540	20240911	123100	57131480	9860	9860	9860	9860	11
541	20240911	123000	57023020	9860	9860	9860	9860	30
542	20240911	122900	56727220	9870	9860	9870	9860	16
543	20240911	122800	56569410	9860	9860	9860	9860	0
544	20240911	122700	56569410	9860	9860	9860	9860	0
545	20240911	122600	56569410	9860	9860	9860	9860	41
546	20240911	122500	56165150	9860	9860	9860	9860	0
547	20240911	122400	56165150	9860	9860	9860	9860	11
548	20240911	122300	56056690	9860	9860	9860	9860	0
549	20240911	122200	56056690	9860	9860	9860	9860	30
550	20240911	122100	55760890	9860	9860	9860	9860	11
551	20240911	122000	55652430	9860	9860	9860	9860	0
552	20240911	121900	55652430	9860	9860	9860	9860	41
553	20240911	121800	55248170	9860	9860	9860	9860	0
554	20240911	121700	55248170	9860	9860	9860	9860	0
555	20240911	121600	55248170	9860	9860	9860	9860	11
556	20240911	121500	55139710	9860	9860	9860	9860	30
557	20240911	121400	54843910	9860	9860	9860	9860	11
558	20240911	121300	54735450	9860	9860	9860	9860	0
559	20240911	121200	54735450	9860	9860	9860	9860	0
560	20240911	121100	54735450	9860	9860	9860	9860	41
561	20240911	121000	54331190	9860	9860	9860	9860	0
562	20240911	120900	54331190	9860	9860	9860	9860	11
563	20240911	120800	54222730	9860	9860	9860	9860	0
564	20240911	120700	54222730	9860	9860	9860	9860	30
565	20240911	120600	53926930	9860	9860	9860	9860	11
566	20240911	120500	53818470	9860	9860	9860	9860	0
567	20240911	120400	53818470	9860	9860	9860	9860	41
568	20240911	120300	53414210	9860	9860	9860	9860	0
569	20240911	120200	53414210	9860	9860	9860	9860	0
570	20240911	120100	53414210	9860	9860	9860	9860	11
571	20240911	120000	53305750	9860	9860	9860	9860	30
572	20240911	115900	53009950	9860	9860	9860	9860	11
573	20240911	115800	52901490	9860	9860	9860	9860	0
574	20240911	115700	52901490	9860	9860	9860	9860	0
575	20240911	115600	52901490	9860	9860	9860	9860	41
576	20240911	115500	52497230	9860	9860	9860	9860	0
577	20240911	115400	52497230	9860	9860	9860	9860	11
578	20240911	115300	52388770	9860	9860	9860	9860	30
579	20240911	115200	52092970	9860	9860	9860	9860	0
580	20240911	115100	52092970	9860	9860	9860	9860	11
581	20240911	115000	51984510	9860	9860	9860	9860	0
582	20240911	114900	51984510	9860	9860	9860	9860	41
583	20240911	114800	51580250	9860	9860	9860	9860	0
584	20240911	114700	51580250	9860	9860	9860	9860	0
585	20240911	114600	51580250	9860	9860	9860	9860	11
586	20240911	114500	51471790	9860	9860	9860	9860	30
587	20240911	114400	51175990	9860	9860	9860	9860	11
588	20240911	114300	51067530	9860	9860	9860	9860	0
589	20240911	114200	51067530	9860	9860	9860	9860	0
590	20240911	114100	51067530	9860	9860	9860	9860	41
591	20240911	114000	50663270	9860	9860	9860	9860	0
592	20240911	113900	50663270	9860	9860	9860	9860	11
593	20240911	113800	50554810	9860	9860	9860	9860	30
594	20240911	113700	50259010	9860	9860	9860	9860	0
595	20240911	113600	50259010	9860	9860	9860	9860	11
596	20240911	113500	50150550	9860	9860	9860	9860	0
597	20240911	113400	50150550	9860	9860	9860	9860	41
598	20240911	113300	49746290	9860	9860	9860	9860	0
599	20240911	113200	49746290	9860	9860	9860	9860	0
600	20240911	113100	49746290	9860	9860	9860	9860	11
601	20240911	113000	49637830	9860	9860	9860	9860	30
602	20240911	112900	49342030	9860	9860	9860	9860	11
603	20240911	112800	49233570	9860	9860	9860	9860	0
604	20240911	112700	49233570	9860	9860	9860	9860	30
605	20240911	112600	48937770	9860	9860	9860	9860	11
606	20240911	112500	48829310	9860	9860	9860	9860	0
607	20240911	112400	48829310	9860	9860	9860	9860	11
608	20240911	112300	48720850	9860	9860	9860	9860	30
609	20240911	112200	48425050	9860	9860	9860	9860	0
610	20240911	112100	48425050	9860	9860	9860	9860	11
611	20240911	112000	48316590	9860	9860	9860	9860	0
612	20240911	111900	48316590	9860	9860	9860	9860	41
613	20240911	111800	47912330	9860	9860	9860	9860	0
614	20240911	111700	47912330	9860	9860	9860	9860	0
615	20240911	111600	47912330	9860	9860	9860	9860	11
616	20240911	111500	47803870	9860	9860	9860	9860	30
617	20240911	111400	47508070	9850	9850	9850	9850	11
618	20240911	111300	47399720	9850	9850	9850	9850	0
619	20240911	111200	47399720	9850	9850	9850	9850	41
620	20240911	111100	46995870	9850	9850	9850	9850	0
621	20240911	111000	46995870	9850	9850	9850	9850	0
622	20240911	110900	46995870	9850	9850	9850	9850	11
623	20240911	110800	46887520	9850	9850	9850	9850	30
624	20240911	110700	46592020	9850	9850	9850	9850	0
625	20240911	110600	46592020	9850	9850	9850	9850	0
626	20240911	110500	46592020	9850	9850	9850	9850	0
627	20240911	110400	46592020	9850	9850	9850	9850	30
628	20240911	110300	46296520	9850	9850	9850	9850	0
629	20240911	110200	46296520	9850	9850	9850	9850	0
630	20240911	110100	46296520	9850	9850	9850	9850	30
631	20240911	110000	46001020	9850	9850	9850	9850	0
632	20240911	105900	46001020	9850	9850	9850	9850	0
633	20240911	105800	46001020	9850	9850	9850	9850	0
634	20240911	105700	46001020	9850	9850	9850	9850	30
635	20240911	105600	45705520	9850	9850	9850	9850	0
636	20240911	105500	45705520	9850	9850	9850	9850	0
637	20240911	105400	45705520	9850	9850	9850	9850	0
638	20240911	105300	45705520	9850	9850	9850	9850	30
639	20240911	105200	45410020	9850	9850	9850	9850	0
640	20240911	105100	45410020	9850	9850	9850	9850	0
641	20240911	105000	45410020	9850	9850	9850	9850	0
642	20240911	104900	45410020	9850	9850	9850	9850	30
643	20240911	104800	45114520	9850	9850	9850	9850	0
644	20240911	104700	45114520	9850	9850	9850	9850	0
645	20240911	104600	45114520	9850	9850	9850	9850	30
646	20240911	104500	44819020	9850	9850	9850	9850	0
647	20240911	104400	44819020	9850	9850	9850	9850	0
648	20240911	104300	44819020	9850	9850	9850	9850	0
649	20240911	104200	44819020	9850	9850	9850	9850	30
650	20240911	104100	44523520	9850	9850	9850	9850	0
651	20240911	104000	44523520	9850	9850	9850	9850	0
652	20240911	103900	44523520	9850	9850	9850	9850	0
653	20240911	103800	44523520	9850	9850	9850	9850	30
654	20240911	103700	44228020	9850	9850	9850	9850	0
655	20240911	103600	44228020	9850	9850	9850	9850	0
656	20240911	103500	44228020	9850	9850	9850	9850	30
657	20240911	103400	43932520	9850	9850	9850	9850	0
658	20240911	103300	43932520	9850	9850	9850	9850	0
659	20240911	103200	43932520	9850	9850	9850	9850	0
660	20240911	103100	43932520	9850	9850	9850	9850	30
661	20240911	103000	43637020	9850	9850	9850	9850	0
662	20240911	102900	43637020	9850	9850	9850	9850	0
663	20240911	102800	43637020	9850	9850	9850	9850	0
664	20240911	102700	43637020	9850	9850	9850	9850	30
665	20240911	102600	43341520	9850	9850	9850	9850	0
666	20240911	102500	43341520	9850	9850	9850	9850	0
667	20240911	102400	43341520	9850	9850	9850	9850	0
668	20240911	102300	43341520	9850	9850	9850	9850	30
669	20240911	102200	43046020	9850	9850	9850	9850	0
670	20240911	102100	43046020	9850	9850	9850	9850	0
671	20240911	102000	43046020	9850	9850	9850	9850	30
672	20240911	101900	42750520	9850	9850	9850	9850	0
673	20240911	101800	42750520	9850	9850	9850	9850	0
674	20240911	101700	42750520	9850	9850	9850	9850	0
675	20240911	101600	42750520	9850	9850	9850	9850	30
676	20240911	101500	42455020	9850	9850	9850	9850	0
677	20240911	101400	42455020	9850	9850	9850	9850	0
678	20240911	101300	42455020	9850	9850	9850	9850	0
679	20240911	101200	42455020	9850	9850	9850	9850	30
680	20240911	101100	42159520	9850	9850	9850	9850	0
681	20240911	101000	42159520	9850	9850	9850	9850	0
682	20240911	100900	42159520	9850	9850	9850	9850	30
683	20240911	100800	41864020	9850	9850	9850	9850	0
684	20240911	100700	41864020	9850	9850	9850	9850	0
685	20240911	100600	41864020	9850	9850	9850	9850	0
686	20240911	100500	41864020	9850	9850	9850	9850	30
687	20240911	100400	41568520	9850	9850	9850	9850	0
688	20240911	100300	41568520	9850	9850	9850	9850	0
689	20240911	100200	41568520	9850	9850	9850	9850	30
690	20240911	100100	41273020	9870	9870	9870	9870	0
691	20240911	100000	41273020	9870	9870	9870	9870	0
692	20240911	095900	41273020	9870	9870	9870	9870	1
693	20240911	095800	41263150	9850	9850	9850	9850	0
694	20240911	095700	41263150	9850	9860	9860	9850	30
695	20240911	095600	40967550	9850	9850	9850	9850	0
696	20240911	095500	40967550	9850	9850	9850	9850	0
697	20240911	095400	40967550	9850	9850	9850	9850	30
698	20240911	095300	40672050	9850	9850	9850	9850	0
699	20240911	095200	40672050	9850	9850	9850	9850	0
700	20240911	095100	40672050	9850	9850	9850	9850	0
701	20240911	095000	40672050	9850	9850	9850	9850	30
702	20240911	094900	40376550	9850	9850	9850	9850	0
703	20240911	094800	40376550	9850	9850	9850	9850	2948
704	20240911	094700	11338750	9850	9850	9850	9850	30
705	20240911	094600	11043250	9860	9860	9860	9860	0
706	20240911	094500	11043250	9860	9860	9860	9860	773
707	20240911	094400	3421470	9860	9860	9860	9860	0
708	20240911	094300	3421470	9860	9860	9860	9860	30
709	20240911	094200	3125670	9860	9860	9860	9860	0
710	20240911	094100	3125670	9860	9860	9860	9860	0
711	20240911	094000	3125670	9860	9860	9860	9860	0
712	20240911	093900	3125670	9860	9860	9860	9860	30
713	20240911	093800	2829870	9860	9860	9860	9860	0
714	20240911	093700	2829870	9860	9860	9860	9860	0
715	20240911	093600	2829870	9860	9860	9860	9860	0
716	20240911	093500	2829870	9860	9860	9860	9860	30
717	20240911	093400	2534070	9860	9860	9860	9860	0
718	20240911	093300	2534070	9860	9860	9860	9860	0
719	20240911	093200	2534070	9860	9860	9860	9860	0
720	20240911	093100	2534070	9860	9860	9860	9860	30
721	20240911	093000	2238270	9860	9860	9860	9860	0
722	20240911	092900	2238270	9860	9860	9860	9860	0
723	20240911	092800	2238270	9860	9860	9860	9860	62
724	20240911	092700	1626950	9860	9860	9860	9860	0
725	20240911	092600	1626950	9860	9860	9860	9860	0
726	20240911	092500	1626950	9860	9860	9860	9860	0
727	20240911	092400	1626950	9860	9860	9860	9860	30
728	20240911	092300	1331150	9860	9860	9860	9860	0
729	20240911	092200	1331150	9860	9860	9860	9860	0
730	20240911	092100	1331150	9860	9860	9860	9860	30
731	20240911	092000	1035350	9870	9870	9870	9870	0
732	20240911	091900	1035350	9870	9870	9870	9870	4
733	20240911	091800	995870	9860	9860	9860	9860	0
734	20240911	091700	995870	9860	9860	9860	9860	0
735	20240911	091600	995870	9860	9860	9860	9860	30
736	20240911	091500	700070	9860	9860	9860	9860	0
737	20240911	091400	700070	9860	9860	9860	9860	0
738	20240911	091300	700070	9860	9860	9860	9860	30
739	20240911	091200	404270	9860	9860	9860	9860	0
740	20240911	091100	404270	9860	9860	9860	9860	0
741	20240911	091000	404270	9860	9860	9860	9860	0
742	20240911	090900	404270	9860	9860	9860	9860	30
743	20240911	090800	108470	9860	9860	9860	9860	0
744	20240911	090700	108470	9860	9860	9860	9860	0
745	20240911	090600	108470	9860	9860	9860	9860	0
746	20240911	090500	108470	9860	9860	9860	9860	0
747	20240911	090400	108470	9860	9860	9860	9860	0
748	20240911	090300	108470	9860	9860	9860	9860	0
749	20240911	090200	108470	9860	9860	9860	9860	10
750	20240911	090100	9870	9870	9870	9870	9870	0
751	20240911	090000	9870	9870	9870	9870	9870	1