KissMeData/024720/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190900	346295140	7960	7960	7960	7960	461
3	20240923	190800	346295140	7960	7960	7960	7960	0
4	20240923	190700	346295140	7960	7960	7960	7960	0
5	20240923	190600	346295140	7960	7960	7960	7960	0
6	20240923	190500	346295140	7960	7960	7960	7960	0
7	20240923	190400	346295140	7960	7960	7960	7960	0
8	20240923	190300	346295140	7960	7960	7960	7960	0
9	20240923	190200	346295140	7960	7960	7960	7960	0
10	20240923	190100	346295140	7960	7960	7960	7960	0
11	20240923	190000	346295140	7960	7960	7960	7960	0
12	20240923	185900	346295140	7960	7960	7960	7960	0
13	20240923	185800	346295140	7960	7960	7960	7960	0
14	20240923	185700	346295140	7960	7960	7960	7960	0
15	20240923	185600	346295140	7960	7960	7960	7960	0
16	20240923	185500	346295140	7960	7960	7960	7960	0
17	20240923	185400	346295140	7960	7960	7960	7960	0
18	20240923	185300	346295140	7960	7960	7960	7960	0
19	20240923	185200	346295140	7960	7960	7960	7960	0
20	20240923	185100	346295140	7960	7960	7960	7960	0
21	20240923	185000	346295140	7960	7960	7960	7960	0
22	20240923	184900	346295140	7960	7960	7960	7960	0
23	20240923	184800	346295140	7960	7960	7960	7960	0
24	20240923	184700	346295140	7960	7960	7960	7960	0
25	20240923	184600	346295140	7960	7960	7960	7960	0
26	20240923	184500	346295140	7960	7960	7960	7960	0
27	20240923	184400	346295140	7960	7960	7960	7960	0
28	20240923	184300	346295140	7960	7960	7960	7960	0
29	20240923	184200	346295140	7960	7960	7960	7960	0
30	20240923	184100	346295140	7960	7960	7960	7960	0
31	20240923	184000	346295140	7960	7960	7960	7960	0
32	20240923	183900	346295140	7960	7960	7960	7960	461
33	20240923	183800	346295140	7960	7960	7960	7960	0
34	20240923	183700	346295140	7960	7960	7960	7960	0
35	20240923	183600	346295140	7960	7960	7960	7960	0
36	20240923	183500	346295140	7960	7960	7960	7960	0
37	20240923	183400	346295140	7960	7960	7960	7960	0
38	20240923	183300	346295140	7960	7960	7960	7960	0
39	20240923	183200	346295140	7960	7960	7960	7960	0
40	20240923	183100	346295140	7960	7960	7960	7960	0
41	20240923	183000	346295140	7960	7960	7960	7960	0
42	20240923	182900	346295140	7960	7960	7960	7960	0
43	20240923	182800	346295140	7960	7960	7960	7960	0
44	20240923	182700	346295140	7960	7960	7960	7960	0
45	20240923	182600	346295140	7960	7960	7960	7960	0
46	20240923	182500	346295140	7960	7960	7960	7960	0
47	20240923	182400	346295140	7960	7960	7960	7960	0
48	20240923	182300	346295140	7960	7960	7960	7960	0
49	20240923	182200	346295140	7960	7960	7960	7960	0
50	20240923	182100	346295140	7960	7960	7960	7960	0
51	20240923	182000	346295140	7960	7960	7960	7960	0
52	20240923	181900	346295140	7960	7960	7960	7960	0
53	20240923	181800	346295140	7960	7960	7960	7960	0
54	20240923	181700	346295140	7960	7960	7960	7960	0
55	20240923	181600	346295140	7960	7960	7960	7960	0
56	20240923	181500	346295140	7960	7960	7960	7960	0
57	20240923	181400	346295140	7960	7960	7960	7960	0
58	20240923	181300	346295140	7960	7960	7960	7960	0
59	20240923	181200	346295140	7960	7960	7960	7960	0
60	20240923	181100	346295140	7960	7960	7960	7960	0
61	20240923	181000	346295140	7960	7960	7960	7960	0
62	20240923	180900	346295140	7960	7960	7960	7960	461
63	20240923	180800	346295140	7960	7960	7960	7960	0
64	20240923	180700	346295140	7960	7960	7960	7960	0
65	20240923	180600	346295140	7960	7960	7960	7960	0
66	20240923	180500	346295140	7960	7960	7960	7960	0
67	20240923	180400	346295140	7960	7960	7960	7960	0
68	20240923	180300	346295140	7960	7960	7960	7960	0
69	20240923	180200	346295140	7960	7960	7960	7960	0
70	20240923	180100	346295140	7960	7960	7960	7960	0
71	20240923	180000	346295140	7960	7960	7960	7960	0
72	20240923	175900	346295140	7960	7960	7960	7960	0
73	20240923	175800	346295140	7960	7960	7960	7960	0
74	20240923	175700	346295140	7960	7960	7960	7960	0
75	20240923	175600	346295140	7960	7960	7960	7960	0
76	20240923	175500	346295140	7960	7960	7960	7960	0
77	20240923	175400	346295140	7960	7960	7960	7960	0
78	20240923	175300	346295140	7960	7960	7960	7960	0
79	20240923	175200	346295140	7960	7960	7960	7960	0
80	20240923	175100	346295140	7960	7960	7960	7960	0
81	20240923	175000	346295140	7960	7960	7960	7960	0
82	20240923	174900	346295140	7960	7960	7960	7960	0
83	20240923	174800	346295140	7960	7960	7960	7960	0
84	20240923	174700	346295140	7960	7960	7960	7960	0
85	20240923	174600	346295140	7960	7960	7960	7960	0
86	20240923	174500	346295140	7960	7960	7960	7960	0
87	20240923	174400	346295140	7960	7960	7960	7960	0
88	20240923	174300	346295140	7960	7960	7960	7960	0
89	20240923	174200	346295140	7960	7960	7960	7960	0
90	20240923	174100	346295140	7960	7960	7960	7960	0
91	20240923	174000	346295140	7960	7960	7960	7960	0
92	20240923	173900	346295140	7960	7960	7960	7960	461
93	20240923	173800	346295140	7960	7960	7960	7960	0
94	20240923	173700	346295140	7960	7960	7960	7960	0
95	20240923	173600	346295140	7960	7960	7960	7960	0
96	20240923	173500	346295140	7960	7960	7960	7960	0
97	20240923	173400	346295140	7960	7960	7960	7960	0
98	20240923	173300	346295140	7960	7960	7960	7960	0
99	20240923	173200	346295140	7960	7960	7960	7960	0
100	20240923	173100	346295140	7960	7960	7960	7960	0
101	20240923	173000	346295140	7960	7960	7960	7960	0
102	20240923	172900	346295140	7960	7960	7960	7960	0
103	20240923	172800	346295140	7960	7960	7960	7960	0
104	20240923	172700	346295140	7960	7960	7960	7960	0
105	20240923	172600	346295140	7960	7960	7960	7960	0
106	20240923	172500	346295140	7960	7960	7960	7960	0
107	20240923	172400	346295140	7960	7960	7960	7960	0
108	20240923	172300	346295140	7960	7960	7960	7960	0
109	20240923	172200	346295140	7960	7960	7960	7960	0
110	20240923	172100	346295140	7960	7960	7960	7960	0
111	20240923	172000	346295140	7960	7960	7960	7960	0
112	20240923	171900	346295140	7960	7960	7960	7960	0
113	20240923	171800	346295140	7960	7960	7960	7960	0
114	20240923	171700	346295140	7960	7960	7960	7960	0
115	20240923	171600	346295140	7960	7960	7960	7960	0
116	20240923	171500	346295140	7960	7960	7960	7960	0
117	20240923	171400	346295140	7960	7960	7960	7960	0
118	20240923	171300	346295140	7960	7960	7960	7960	0
119	20240923	171200	346295140	7960	7960	7960	7960	0
120	20240923	171100	346295140	7960	7960	7960	7960	0
121	20240923	171000	346295140	7960	7960	7960	7960	0
122	20240923	170900	346295140	7960	7960	7960	7960	461
123	20240923	170800	346295140	7960	7960	7960	7960	0
124	20240923	170700	346295140	7960	7960	7960	7960	0
125	20240923	170600	346295140	7960	7960	7960	7960	0
126	20240923	170500	346295140	7960	7960	7960	7960	0
127	20240923	170400	346295140	7960	7960	7960	7960	0
128	20240923	170300	346295140	7960	7960	7960	7960	0
129	20240923	170200	346295140	7960	7960	7960	7960	0
130	20240923	170100	346295140	7960	7960	7960	7960	0
131	20240923	170000	346295140	7960	7960	7960	7960	0
132	20240923	165900	346295140	7960	7960	7960	7960	0
133	20240923	165800	346295140	7960	7960	7960	7960	0
134	20240923	165700	346295140	7960	7960	7960	7960	0
135	20240923	165600	346295140	7960	7960	7960	7960	0
136	20240923	165500	346295140	7960	7960	7960	7960	0
137	20240923	165400	346295140	7960	7960	7960	7960	0
138	20240923	165300	346295140	7960	7960	7960	7960	0
139	20240923	165200	346295140	7960	7960	7960	7960	0
140	20240923	165100	346295140	7960	7960	7960	7960	0
141	20240923	165000	346295140	7960	7960	7960	7960	0
142	20240923	164900	346295140	7960	7960	7960	7960	0
143	20240923	164800	346295140	7960	7960	7960	7960	0
144	20240923	164700	346295140	7960	7960	7960	7960	0
145	20240923	164600	346295140	7960	7960	7960	7960	0
146	20240923	164500	346295140	7960	7960	7960	7960	0
147	20240923	164400	346295140	7960	7960	7960	7960	0
148	20240923	164300	346295140	7960	7960	7960	7960	0
149	20240923	164200	346295140	7960	7960	7960	7960	0
150	20240923	164100	346295140	7960	7960	7960	7960	0
151	20240923	164000	346295140	7960	7960	7960	7960	0
152	20240923	163900	346295140	7960	7960	7960	7960	461
153	20240923	163800	346295140	7960	7960	7960	7960	0
154	20240923	163700	346295140	7960	7960	7960	7960	0
155	20240923	163600	346295140	7960	7960	7960	7960	0
156	20240923	163500	346295140	7960	7960	7960	7960	0
157	20240923	163400	346295140	7960	7960	7960	7960	0
158	20240923	163300	346295140	7960	7960	7960	7960	0
159	20240923	163200	346295140	7960	7960	7960	7960	0
160	20240923	163100	346295140	7960	7960	7960	7960	0
161	20240923	163000	346295140	7960	7960	7960	7960	0
162	20240923	162900	346295140	7960	7960	7960	7960	0
163	20240923	162800	346295140	7960	7960	7960	7960	0
164	20240923	162700	346295140	7960	7960	7960	7960	0
165	20240923	162600	346295140	7960	7960	7960	7960	0
166	20240923	162500	346295140	7960	7960	7960	7960	0
167	20240923	162400	346295140	7960	7960	7960	7960	0
168	20240923	162300	346295140	7960	7960	7960	7960	0
169	20240923	162200	346295140	7960	7960	7960	7960	0
170	20240923	162100	346295140	7960	7960	7960	7960	0
171	20240923	162000	346295140	7960	7960	7960	7960	0
172	20240923	161900	346295140	7960	7960	7960	7960	0
173	20240923	161800	346295140	7960	7960	7960	7960	0
174	20240923	161700	346295140	7960	7960	7960	7960	0
175	20240923	161600	346295140	7960	7960	7960	7960	0
176	20240923	161500	346295140	7960	7960	7960	7960	0
177	20240923	161400	346295140	7960	7960	7960	7960	0
178	20240923	161300	346295140	7960	7960	7960	7960	0
179	20240923	161200	346295140	7960	7960	7960	7960	0
180	20240923	161100	346295140	7960	7960	7960	7960	0
181	20240923	161000	346295140	7960	7960	7960	7960	0
182	20240923	160900	346295140	7960	7960	7960	7960	461
183	20240923	160800	346295140	7960	7960	7960	7960	0
184	20240923	160700	346295140	7960	7960	7960	7960	0
185	20240923	160600	346295140	7960	7960	7960	7960	0
186	20240923	160500	346295140	7960	7960	7960	7960	0
187	20240923	160400	346295140	7960	7960	7960	7960	0
188	20240923	160300	346295140	7960	7960	7960	7960	0
189	20240923	160200	346295140	7960	7960	7960	7960	0
190	20240923	160100	346295140	7960	7960	7960	7960	0
191	20240923	160000	346295140	7960	7960	7960	7960	0
192	20240923	155900	346295140	7960	7960	7960	7960	0
193	20240923	155800	346295140	7960	7960	7960	7960	0
194	20240923	155700	346295140	7960	7960	7960	7960	0
195	20240923	155600	346295140	7960	7960	7960	7960	0
196	20240923	155500	346295140	7960	7960	7960	7960	0
197	20240923	155400	346295140	7960	7960	7960	7960	0
198	20240923	155300	346295140	7960	7960	7960	7960	0
199	20240923	155200	346295140	7960	7960	7960	7960	0
200	20240923	155100	346295140	7960	7960	7960	7960	0
201	20240923	155000	346295140	7960	7960	7960	7960	0
202	20240923	154900	346295140	7960	7960	7960	7960	0
203	20240923	154800	346295140	7960	7960	7960	7960	0
204	20240923	154700	346295140	7960	7960	7960	7960	0
205	20240923	154600	346295140	7960	7960	7960	7960	0
206	20240923	154500	346295140	7960	7960	7960	7960	0
207	20240923	154400	346295140	7960	7960	7960	7960	0
208	20240923	154300	346295140	7960	7960	7960	7960	0
209	20240923	154200	346295140	7960	7960	7960	7960	0
210	20240923	154100	346295140	7960	7960	7960	7960	0
211	20240923	154000	346295140	7960	7960	7960	7960	0
212	20240923	153900	346295140	7960	7960	7960	7960	461
213	20240923	153800	346295140	7960	7960	7960	7960	0
214	20240923	153700	346295140	7960	7960	7960	7960	0
215	20240923	153600	346295140	7960	7960	7960	7960	0
216	20240923	153500	346295140	7960	7960	7960	7960	0
217	20240923	153400	346295140	7960	7960	7960	7960	0
218	20240923	153300	346295140	7960	7960	7960	7960	0
219	20240923	153200	346295140	7960	7960	7960	7960	0
220	20240923	153100	346295140	7960	7960	7960	7960	0
221	20240923	153000	346295140	7960	7960	7960	7960	461
222	20240923	152900	342625580	7970	7970	7970	7970	0
223	20240923	152800	342625580	7970	7970	7970	7970	0
224	20240923	152700	342625580	7970	7970	7970	7970	0
225	20240923	152600	342625580	7970	7970	7970	7970	0
226	20240923	152500	342625580	7970	7970	7970	7970	0
227	20240923	152400	342625580	7970	7970	7970	7970	0
228	20240923	152300	342625580	7970	7970	7970	7970	0
229	20240923	152200	342625580	7970	7970	7970	7970	0
230	20240923	152100	342625580	7970	7970	7970	7970	0
231	20240923	152000	342625580	7970	7970	7970	7970	0
232	20240923	151900	342625580	7970	7960	7970	7950	641
233	20240923	151800	337517360	7960	7960	7960	7950	462
234	20240923	151700	333839860	7950	7960	7960	7950	21
235	20240923	151600	333672770	7960	7960	7960	7960	0
236	20240923	151500	333672770	7960	7960	7960	7960	0
237	20240923	151400	333672770	7960	7960	7960	7960	0
238	20240923	151300	333672770	7960	7960	7960	7960	1
239	20240923	151200	333664810	7960	7960	7960	7960	2
240	20240923	151100	333648890	7970	7970	7970	7950	680
241	20240923	151000	328235560	7960	7960	7960	7960	1
242	20240923	150900	328227600	7980	7980	7980	7980	0
243	20240923	150800	328227600	7980	7980	7980	7980	1
244	20240923	150700	328219620	7960	7960	7960	7960	1
245	20240923	150600	328211660	7980	7980	7980	7980	0
246	20240923	150500	328211660	7980	7980	7980	7980	0
247	20240923	150400	328211660	7980	7980	7980	7980	0
248	20240923	150300	328211660	7980	7950	7980	7950	5
249	20240923	150200	328171880	7980	7980	7980	7960	128
250	20240923	150100	327150480	7980	7960	7980	7950	1032
251	20240923	150000	318936040	7980	7950	7980	7950	13
252	20240923	145900	318832660	7950	7960	7980	7950	128
253	20240923	145800	317814980	7980	7980	7980	7980	0
254	20240923	145700	317814980	7980	7980	7980	7980	0
255	20240923	145600	317814980	7980	7980	7980	7950	73
256	20240923	145500	317234270	7950	7950	7950	7950	1
257	20240923	145400	317226320	7980	7980	7980	7980	0
258	20240923	145300	317226320	7980	7980	7980	7980	11
259	20240923	145200	317138540	7950	7950	7950	7950	1
260	20240923	145100	317130590	7980	7980	7980	7980	0
261	20240923	145000	317130590	7980	7980	7980	7980	1
262	20240923	144900	317122610	7980	7980	7980	7980	1
263	20240923	144800	317114630	7950	7950	7950	7950	1
264	20240923	144700	317106680	7980	7980	7980	7980	0
265	20240923	144600	317106680	7980	7980	7980	7980	0
266	20240923	144500	317106680	7980	7950	7980	7950	2
267	20240923	144400	317090750	7980	7980	7980	7980	0
268	20240923	144300	317090750	7980	7960	7980	7960	4
269	20240923	144200	317058870	7980	7980	7980	7980	0
270	20240923	144100	317058870	7980	7960	7980	7960	3
271	20240923	144000	317034950	7980	7980	7980	7980	0
272	20240923	143900	317034950	7980	7980	7980	7980	0
273	20240923	143800	317034950	7980	7980	7980	7980	0
274	20240923	143700	317034950	7980	7980	7980	7980	0
275	20240923	143600	317034950	7980	7980	7980	7980	0
276	20240923	143500	317034950	7980	7970	7980	7950	532
277	20240923	143400	312795520	7970	7970	7970	7970	12
278	20240923	143300	312699880	7970	7960	7980	7960	218
279	20240923	143200	310960820	7980	7980	7980	7980	0
280	20240923	143100	310960820	7980	7980	7980	7980	0
281	20240923	143000	310960820	7980	7980	7980	7980	2
282	20240923	142900	310944860	7950	7980	7980	7950	3
283	20240923	142800	310920950	7960	7960	7960	7960	0
284	20240923	142700	310920950	7960	7960	7960	7960	0
285	20240923	142600	310920950	7960	7960	7960	7960	0
286	20240923	142500	310920950	7960	7960	7960	7960	0
287	20240923	142400	310920950	7960	7960	7960	7960	0
288	20240923	142300	310920950	7960	7960	7960	7960	0
289	20240923	142200	310920950	7960	7960	7960	7960	130
290	20240923	142100	309886150	7970	7970	7970	7970	44
291	20240923	142000	309535470	7950	7950	7950	7950	20
292	20240923	141900	309376470	7950	7960	7960	7950	237
293	20240923	141800	307490070	7960	7950	7960	7950	2
294	20240923	141700	307474160	7950	7950	7950	7950	0
295	20240923	141600	307474160	7950	7950	7950	7950	1173
296	20240923	141500	298148810	7970	7970	7970	7970	11
297	20240923	141400	298061140	7950	7950	7950	7950	10
298	20240923	141300	297981640	7970	7970	7970	7970	0
299	20240923	141200	297981640	7970	7970	7970	7970	0
300	20240923	141100	297981640	7970	7970	7970	7970	0
301	20240923	141000	297981640	7970	7970	7970	7970	0
302	20240923	140900	297981640	7970	7970	7970	7970	0
303	20240923	140800	297981640	7970	7970	7970	7970	0
304	20240923	140700	297981640	7970	7970	7970	7970	0
305	20240923	140600	297981640	7970	7970	7970	7970	113
306	20240923	140500	297081030	7970	7960	7970	7960	45
307	20240923	140400	296722440	7950	7950	7950	7950	0
308	20240923	140300	296722440	7950	7950	7950	7950	0
309	20240923	140200	296722440	7950	7950	7950	7950	0
310	20240923	140100	296722440	7950	7950	7950	7950	0
311	20240923	140000	296722440	7950	7950	7950	7950	981
312	20240923	135900	288923490	7950	7950	7950	7950	0
313	20240923	135800	288923490	7950	7950	7950	7950	44
314	20240923	135700	288573690	7950	7950	7950	7950	10
315	20240923	135600	288494190	7940	7950	7950	7940	133
316	20240923	135500	287436960	7940	7940	7940	7940	52
317	20240923	135400	287024080	7960	7960	7960	7960	0
318	20240923	135300	287024080	7960	7960	7960	7960	0
319	20240923	135200	287024080	7960	7940	7960	7940	16
320	20240923	135100	286896820	7960	7960	7960	7960	0
321	20240923	135000	286896820	7960	7960	7960	7960	0
322	20240923	134900	286896820	7960	7960	7960	7940	220
323	20240923	134800	285147870	7950	7950	7950	7950	3
324	20240923	134700	285124020	7960	7960	7960	7960	3
325	20240923	134600	285100140	7970	7970	7970	7970	0
326	20240923	134500	285100140	7970	7970	7970	7970	0
327	20240923	134400	285100140	7970	7970	7970	7970	0
328	20240923	134300	285100140	7970	7970	7970	7970	66
329	20240923	134200	284574120	7970	7970	7970	7970	70
330	20240923	134100	284016220	7950	7950	7950	7950	16
331	20240923	134000	283889020	7970	7970	7970	7970	0
332	20240923	133900	283889020	7970	7970	7970	7970	1
333	20240923	133800	283881050	7940	7940	7940	7940	0
334	20240923	133700	283881050	7940	7940	7940	7940	0
335	20240923	133600	283881050	7940	7940	7940	7940	0
336	20240923	133500	283881050	7940	7940	7940	7940	1
337	20240923	133400	283873110	7940	7940	7940	7940	0
338	20240923	133300	283873110	7940	7940	7940	7930	1328
339	20240923	133200	273329460	7940	7940	7940	7940	0
340	20240923	133100	273329460	7940	7940	7940	7940	0
341	20240923	133000	273329460	7940	7960	7960	7940	1584
342	20240923	132900	260733170	7960	7960	7960	7960	0
343	20240923	132800	260733170	7960	7960	7960	7960	0
344	20240923	132700	260733170	7960	7960	7960	7960	0
345	20240923	132600	260733170	7960	7960	7960	7960	134
346	20240923	132500	259666530	7950	7950	7950	7950	0
347	20240923	132400	259666530	7950	7950	7950	7950	9
348	20240923	132300	259594980	7960	7960	7960	7960	74
349	20240923	132200	259005940	7960	7960	7960	7960	0
350	20240923	132100	259005940	7960	7960	7960	7960	0
351	20240923	132000	259005940	7960	7960	7960	7960	0
352	20240923	131900	259005940	7960	7960	7960	7960	6
353	20240923	131800	258958180	7960	7960	7960	7960	6
354	20240923	131700	258910420	7960	7960	7960	7960	4
355	20240923	131600	258878580	7960	7960	7960	7960	5
356	20240923	131500	258838780	7950	7950	7950	7950	0
357	20240923	131400	258838780	7950	7950	7950	7950	0
358	20240923	131300	258838780	7950	7960	7960	7950	273
359	20240923	131200	256665830	7950	7950	7950	7950	0
360	20240923	131100	256665830	7950	7950	7950	7950	0
361	20240923	131000	256665830	7950	7960	7960	7950	649
362	20240923	130900	251505120	7950	7960	7960	7950	637
363	20240923	130800	246434910	7960	7960	7960	7960	1
364	20240923	130700	246426950	7950	7960	7960	7950	542
365	20240923	130600	242112910	7960	7970	7970	7960	3
366	20240923	130500	242089020	7970	7970	7970	7970	0
367	20240923	130400	242089020	7970	7970	7970	7970	0
368	20240923	130300	242089020	7970	7970	7970	7970	0
369	20240923	130200	242089020	7970	7970	7970	7970	0
370	20240923	130100	242089020	7970	7970	7970	7970	0
371	20240923	130000	242089020	7970	7970	7970	7970	2
372	20240923	125900	242073080	7970	7970	7970	7970	0
373	20240923	125800	242073080	7970	7960	7970	7950	616
374	20240923	125700	237170130	7960	7960	7960	7960	78
375	20240923	125600	236549250	7970	7970	7970	7970	0
376	20240923	125500	236549250	7970	7960	7970	7960	17
377	20240923	125400	236413920	7970	7970	7970	7970	3
378	20240923	125300	236390010	7970	7970	7970	7970	70
379	20240923	125200	235832110	7970	7970	7970	7970	10
380	20240923	125100	235752410	7970	7970	7970	7970	3
381	20240923	125000	235728500	7970	7970	7970	7970	0
382	20240923	124900	235728500	7970	7970	7970	7970	87
383	20240923	124800	235035110	7970	7970	7970	7970	0
384	20240923	124700	235035110	7970	7970	7970	7970	0
385	20240923	124600	235035110	7970	7970	7970	7970	0
386	20240923	124500	235035110	7970	7970	7970	7970	11
387	20240923	124400	234947440	7960	7970	7970	7960	718
388	20240923	124300	229225340	7970	7970	7970	7970	0
389	20240923	124200	229225340	7970	7970	7970	7970	0
390	20240923	124100	229225340	7970	7970	7970	7970	0
391	20240923	124000	229225340	7970	7980	7980	7970	390
392	20240923	123900	226116340	7970	7980	7980	7970	211
393	20240923	123800	224432670	7980	7980	7980	7980	0
394	20240923	123700	224432670	7980	7980	7980	7980	0
395	20240923	123600	224432670	7980	7980	7980	7980	0
396	20240923	123500	224432670	7980	7980	7980	7980	0
397	20240923	123400	224432670	7980	7990	7990	7970	131
398	20240923	123300	223386420	7970	7970	7970	7970	0
399	20240923	123200	223386420	7970	7970	7970	7970	0
400	20240923	123100	223386420	7970	7970	7970	7970	0
401	20240923	123000	223386420	7970	7970	7970	7970	0
402	20240923	122900	223386420	7970	7980	7980	7970	29
403	20240923	122800	223155270	7980	7980	7980	7980	0
404	20240923	122700	223155270	7980	7980	7980	7980	0
405	20240923	122600	223155270	7980	7990	7990	7980	601
406	20240923	122500	218359280	7980	7980	7980	7980	0
407	20240923	122400	218359280	7980	7980	7980	7980	0
408	20240923	122300	218359280	7980	7980	7980	7980	20
409	20240923	122200	218199680	7960	7970	7980	7960	335
410	20240923	122100	215529850	7970	7980	7980	7970	121
411	20240923	122000	214565420	7990	7990	7990	7990	25
412	20240923	121900	214365670	7990	7990	7990	7990	0
413	20240923	121800	214365670	7990	7990	7990	7990	0
414	20240923	121700	214365670	7990	7990	7990	7990	0
415	20240923	121600	214365670	7990	7990	7990	7990	3
416	20240923	121500	214341700	7980	7980	7980	7980	0
417	20240923	121400	214341700	7980	7980	7980	7980	0
418	20240923	121300	214341700	7980	7980	7980	7980	100
419	20240923	121200	213543700	7980	7980	7980	7980	498
420	20240923	121100	209569660	7980	7980	7980	7980	100
421	20240923	121000	208771660	7980	7980	7980	7980	0
422	20240923	120900	208771660	7980	7980	7980	7980	0
423	20240923	120800	208771660	7980	7980	7980	7980	10
424	20240923	120700	208691860	7980	7980	7980	7980	1
425	20240923	120600	208683880	7980	7980	7980	7980	0
426	20240923	120500	208683880	7980	7980	7980	7980	0
427	20240923	120400	208683880	7980	7980	7980	7980	500
428	20240923	120300	204693880	7970	7970	7970	7970	0
429	20240923	120200	204693880	7970	7970	7970	7970	2
430	20240923	120100	204677940	7980	7980	7980	7980	0
431	20240923	120000	204677940	7980	7980	7980	7980	0
432	20240923	115900	204677940	7980	7980	7980	7980	1
433	20240923	115800	204669960	7980	7980	7980	7980	1
434	20240923	115700	204661980	7980	7980	7980	7980	0
435	20240923	115600	204661980	7980	7980	7980	7980	0
436	20240923	115500	204661980	7980	7980	7980	7980	0
437	20240923	115400	204661980	7980	7980	7980	7980	5
438	20240923	115300	204622080	7970	7970	7970	7970	0
439	20240923	115200	204622080	7970	7970	7970	7970	0
440	20240923	115100	204622080	7970	7970	7970	7970	2
441	20240923	115000	204606140	7970	7970	7970	7970	0
442	20240923	114900	204606140	7970	7970	7970	7970	0
443	20240923	114800	204606140	7970	7970	7970	7970	0
444	20240923	114700	204606140	7970	7970	7970	7970	0
445	20240923	114600	204606140	7970	7970	7970	7970	0
446	20240923	114500	204606140	7970	7970	7970	7970	0
447	20240923	114400	204606140	7970	7970	7970	7970	0
448	20240923	114300	204606140	7970	7970	7970	7970	0
449	20240923	114200	204606140	7970	7970	7970	7970	0
450	20240923	114100	204606140	7970	7970	7970	7970	335
451	20240923	114000	201936190	7970	7970	7970	7970	0
452	20240923	113900	201936190	7970	7970	7970	7970	0
453	20240923	113800	201936190	7970	7970	7970	7970	1
454	20240923	113700	201928220	7960	7960	7960	7960	0
455	20240923	113600	201928220	7960	7960	7960	7960	0
456	20240923	113500	201928220	7960	7960	7960	7960	0
457	20240923	113400	201928220	7960	7960	7960	7960	0
458	20240923	113300	201928220	7960	7960	7960	7960	5
459	20240923	113200	201888420	7970	7970	7970	7970	0
460	20240923	113100	201888420	7970	7970	7970	7970	0
461	20240923	113000	201888420	7970	7970	7970	7970	291
462	20240923	112900	199569150	7970	7970	7970	7970	118
463	20240923	112800	198628690	7970	7970	7970	7970	66
464	20240923	112700	198102670	7970	7970	7970	7970	0
465	20240923	112600	198102670	7970	7970	7970	7970	0
466	20240923	112500	198102670	7970	7970	7970	7970	218
467	20240923	112400	196365210	7970	7970	7970	7970	0
468	20240923	112300	196365210	7970	7970	7970	7970	0
469	20240923	112200	196365210	7970	7970	7970	7970	0
470	20240923	112100	196365210	7970	7970	7970	7970	0
471	20240923	112000	196365210	7970	7970	7970	7970	300
472	20240923	111900	193974210	7970	7970	7970	7970	0
473	20240923	111800	193974210	7970	7970	7970	7970	326
474	20240923	111700	191375990	7970	7970	7970	7970	0
475	20240923	111600	191375990	7970	7970	7970	7970	0
476	20240923	111500	191375990	7970	7970	7970	7970	1098
477	20240923	111400	182624930	7970	7970	7970	7970	67
478	20240923	111300	182090940	7970	7970	7970	7970	0
479	20240923	111200	182090940	7970	7970	7970	7970	0
480	20240923	111100	182090940	7970	7970	7970	7970	33
481	20240923	111000	181827930	7970	7970	7970	7970	489
482	20240923	110900	177930600	7970	7970	7970	7970	0
483	20240923	110800	177930600	7970	7960	7970	7960	30
484	20240923	110700	177691660	7970	7970	7970	7970	368
485	20240923	110600	174758700	7970	7970	7970	7970	633
486	20240923	110500	169713690	7970	7970	7970	7970	0
487	20240923	110400	169713690	7970	7970	7970	7970	100
488	20240923	110300	168916690	7960	7960	7960	7960	0
489	20240923	110200	168916690	7960	7960	7960	7960	0
490	20240923	110100	168916690	7960	7960	7960	7960	16
491	20240923	110000	168789330	7960	7960	7960	7960	0
492	20240923	105900	168789330	7960	7960	7960	7960	0
493	20240923	105800	168789330	7960	7960	7960	7960	1001
494	20240923	105700	160821370	7970	7970	7970	7970	0
495	20240923	105600	160821370	7970	7970	7970	7970	0
496	20240923	105500	160821370	7970	7970	7970	7970	0
497	20240923	105400	160821370	7970	7970	7970	7970	0
498	20240923	105300	160821370	7970	7970	7970	7970	0
499	20240923	105200	160821370	7970	7970	7970	7970	10
500	20240923	105100	160741670	7970	7970	7970	7970	0
501	20240923	105000	160741670	7970	7970	7970	7970	0
502	20240923	104900	160741670	7970	7970	7970	7970	0
503	20240923	104800	160741670	7970	7970	7970	7970	0
504	20240923	104700	160741670	7970	7970	7970	7970	0
505	20240923	104600	160741670	7970	7950	7970	7950	543
506	20240923	104500	156424610	7950	7960	7960	7950	2
507	20240923	104400	156408700	7970	7970	7970	7970	0
508	20240923	104300	156408700	7970	7960	7970	7960	233
509	20240923	104200	154552890	7940	7940	7940	7940	2
510	20240923	104100	154537010	7960	7960	7960	7960	0
511	20240923	104000	154537010	7960	7960	7960	7960	0
512	20240923	103900	154537010	7960	7960	7960	7960	0
513	20240923	103800	154537010	7960	7960	7960	7960	512
514	20240923	103700	150461490	7960	7960	7960	7960	0
515	20240923	103600	150461490	7960	7960	7960	7960	12
516	20240923	103500	150365970	7960	7950	7960	7950	11
517	20240923	103400	150278420	7950	7950	7950	7950	5
518	20240923	103300	150238670	7960	7950	7960	7950	12
519	20240923	103200	150143160	7940	7940	7940	7940	793
520	20240923	103100	143846740	7950	7950	7950	7950	770
521	20240923	103000	137725240	7960	7960	7960	7960	0
522	20240923	102900	137725240	7960	7960	7960	7960	0
523	20240923	102800	137725240	7960	7960	7960	7960	0
524	20240923	102700	137725240	7960	7960	7960	7960	0
525	20240923	102600	137725240	7960	7960	7960	7960	0
526	20240923	102500	137725240	7960	7960	7960	7960	0
527	20240923	102400	137725240	7960	7950	7960	7950	2
528	20240923	102300	137709330	7950	7950	7950	7950	237
529	20240923	102200	135825180	7950	7950	7950	7950	112
530	20240923	102100	134934780	7960	7960	7960	7960	0
531	20240923	102000	134934780	7960	7950	7960	7950	50
532	20240923	101900	134537180	7970	7970	7970	7970	0
533	20240923	101800	134537180	7970	7970	7970	7970	5
534	20240923	101700	134497330	7970	7960	7970	7960	111
535	20240923	101600	133613660	7970	7970	7970	7970	0
536	20240923	101500	133613660	7970	7970	7970	7970	0
537	20240923	101400	133613660	7970	7950	7970	7950	162
538	20240923	101300	132325620	7960	7960	7960	7960	0
539	20240923	101200	132325620	7960	7950	7960	7950	136
540	20240923	101100	131243290	7970	7950	7970	7950	20
541	20240923	101000	131084080	7950	7950	7950	7950	397
542	20240923	100900	127927930	7950	7960	7970	7950	140
543	20240923	100800	126813500	7960	7960	7960	7960	1
544	20240923	100700	126805540	7970	7970	7970	7970	10
545	20240923	100600	126725840	7970	7980	7980	7970	10
546	20240923	100500	126646130	7980	7980	7980	7980	3
547	20240923	100400	126622190	7980	7980	7980	7980	1
548	20240923	100300	126614210	7980	7950	7980	7950	183
549	20240923	100200	125159030	7970	7970	7970	7970	0
550	20240923	100100	125159030	7970	7970	7970	7970	11
551	20240923	100000	125071360	7970	7970	7970	7970	61
552	20240923	095900	124585190	7970	7970	7970	7970	3
553	20240923	095800	124561280	7980	7970	7980	7970	5
554	20240923	095700	124521390	7980	7970	7980	7970	114
555	20240923	095600	123612620	7950	7970	7970	7950	160
556	20240923	095500	122340520	7980	7980	7980	7980	70
557	20240923	095400	121781920	7980	7950	7980	7950	108
558	20240923	095300	120923090	7950	7970	7980	7950	251
559	20240923	095200	118927020	7980	7980	7980	7980	0
560	20240923	095100	118927020	7980	7980	7980	7980	5
561	20240923	095000	118887120	7980	7980	7980	7980	11
562	20240923	094900	118799340	7960	7970	7970	7960	106
563	20240923	094800	117955120	7980	7980	7980	7980	0
564	20240923	094700	117955120	7980	7980	7980	7980	0
565	20240923	094600	117955120	7980	7980	7980	7980	10
566	20240923	094500	117875320	7980	7980	7980	7980	1
567	20240923	094400	117867340	7980	7980	7980	7980	0
568	20240923	094300	117867340	7980	7970	7980	7960	1053
569	20240923	094200	109474560	7970	7970	7970	7970	2
570	20240923	094100	109458620	7980	7980	7980	7980	0
571	20240923	094000	109458620	7980	7980	7980	7980	70
572	20240923	093900	108900020	7980	7970	7980	7970	49
573	20240923	093800	108509370	7980	7980	7980	7970	722
574	20240923	093700	102753740	7970	7970	7970	7970	531
575	20240923	093600	98521670	7970	7970	7970	7970	9
576	20240923	093500	98449940	7970	7970	7970	7970	29
577	20240923	093400	98218810	7980	7980	7980	7980	73
578	20240923	093300	97636270	7960	7960	7960	7960	0
579	20240923	093200	97636270	7960	7960	7960	7950	133
580	20240923	093100	96577720	7960	7960	7980	7950	773
581	20240923	093000	90430690	7970	7980	7980	7970	3
582	20240923	092900	90406760	7980	7970	7980	7970	217
583	20240923	092800	88677120	7980	7980	7980	7980	471
584	20240923	092700	84918540	7990	7980	7990	7980	208
585	20240923	092600	83258210	8000	8000	8000	8000	1
586	20240923	092500	83250210	8000	8000	8000	8000	500
587	20240923	092400	79250210	8000	8000	8000	8000	70
588	20240923	092300	78690210	8000	7970	8000	7970	861
589	20240923	092200	71815520	7970	7970	7970	7970	0
590	20240923	092100	71815520	7970	7970	7970	7970	0
591	20240923	092000	71815520	7970	7970	7970	7970	70
592	20240923	091900	71257620	7970	7970	7970	7970	50
593	20240923	091800	70859120	7960	7960	7960	7960	65
594	20240923	091700	70341720	7970	7940	7970	7940	411
595	20240923	091600	67078050	7950	7950	7950	7950	329
596	20240923	091500	64462500	7970	7960	7970	7960	7
597	20240923	091400	64406770	7950	7950	7950	7940	304
598	20240923	091300	61991070	7960	7960	7960	7950	238
599	20240923	091200	60098590	7960	7940	7960	7940	130
600	20240923	091100	59065690	7940	7930	7940	7930	57
601	20240923	091000	58613490	7920	7910	7920	7910	355
602	20240923	090900	55803770	7910	7910	7940	7910	600
603	20240923	090800	51057160	7910	7930	7970	7910	1662
604	20240923	090700	37889180	7940	8000	8000	7940	1401
605	20240923	090600	26725720	7970	7980	8010	7970	615
606	20240923	090500	21818330	7980	8040	8040	7980	24
607	20240923	090400	21625430	8040	8000	8040	7970	1052
608	20240923	090300	13200110	8000	8030	8040	8000	143
609	20240923	090200	12053300	8030	8010	8040	8010	257
610	20240923	090100	9992800	8010	7960	8020	7960	519
611	20240923	090000	5842700	8000	8030	8030	7940	727