KissMeData/086670/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195900	48525290	9750	9750	9750	9750	52
3	20240924	195800	48525290	9750	9750	9750	9750	0
4	20240924	195700	48525290	9750	9750	9750	9750	0
5	20240924	195600	48525290	9750	9750	9750	9750	0
6	20240924	195500	48525290	9750	9750	9750	9750	0
7	20240924	195400	48525290	9750	9750	9750	9750	0
8	20240924	195300	48525290	9750	9750	9750	9750	0
9	20240924	195200	48525290	9750	9750	9750	9750	0
10	20240924	195100	48525290	9750	9750	9750	9750	0
11	20240924	195000	48525290	9750	9750	9750	9750	0
12	20240924	194900	48525290	9750	9750	9750	9750	0
13	20240924	194800	48525290	9750	9750	9750	9750	0
14	20240924	194700	48525290	9750	9750	9750	9750	0
15	20240924	194600	48525290	9750	9750	9750	9750	0
16	20240924	194500	48525290	9750	9750	9750	9750	0
17	20240924	194400	48525290	9750	9750	9750	9750	0
18	20240924	194300	48525290	9750	9750	9750	9750	0
19	20240924	194200	48525290	9750	9750	9750	9750	0
20	20240924	194100	48525290	9750	9750	9750	9750	0
21	20240924	194000	48525290	9750	9750	9750	9750	0
22	20240924	193900	48525290	9750	9750	9750	9750	0
23	20240924	193800	48525290	9750	9750	9750	9750	0
24	20240924	193700	48525290	9750	9750	9750	9750	0
25	20240924	193600	48525290	9750	9750	9750	9750	0
26	20240924	193500	48525290	9750	9750	9750	9750	0
27	20240924	193400	48525290	9750	9750	9750	9750	0
28	20240924	193300	48525290	9750	9750	9750	9750	0
29	20240924	193200	48525290	9750	9750	9750	9750	0
30	20240924	193100	48525290	9750	9750	9750	9750	0
31	20240924	193000	48525290	9750	9750	9750	9750	0
32	20240924	192900	48525290	9750	9750	9750	9750	52
33	20240924	192800	48525290	9750	9750	9750	9750	0
34	20240924	192700	48525290	9750	9750	9750	9750	0
35	20240924	192600	48525290	9750	9750	9750	9750	0
36	20240924	192500	48525290	9750	9750	9750	9750	0
37	20240924	192400	48525290	9750	9750	9750	9750	0
38	20240924	192300	48525290	9750	9750	9750	9750	0
39	20240924	192200	48525290	9750	9750	9750	9750	0
40	20240924	192100	48525290	9750	9750	9750	9750	0
41	20240924	192000	48525290	9750	9750	9750	9750	0
42	20240924	191900	48525290	9750	9750	9750	9750	0
43	20240924	191800	48525290	9750	9750	9750	9750	0
44	20240924	191700	48525290	9750	9750	9750	9750	0
45	20240924	191600	48525290	9750	9750	9750	9750	0
46	20240924	191500	48525290	9750	9750	9750	9750	0
47	20240924	191400	48525290	9750	9750	9750	9750	0
48	20240924	191300	48525290	9750	9750	9750	9750	0
49	20240924	191200	48525290	9750	9750	9750	9750	0
50	20240924	191100	48525290	9750	9750	9750	9750	0
51	20240924	191000	48525290	9750	9750	9750	9750	0
52	20240924	190900	48525290	9750	9750	9750	9750	0
53	20240924	190800	48525290	9750	9750	9750	9750	0
54	20240924	190700	48525290	9750	9750	9750	9750	0
55	20240924	190600	48525290	9750	9750	9750	9750	0
56	20240924	190500	48525290	9750	9750	9750	9750	0
57	20240924	190400	48525290	9750	9750	9750	9750	0
58	20240924	190300	48525290	9750	9750	9750	9750	0
59	20240924	190200	48525290	9750	9750	9750	9750	0
60	20240924	190100	48525290	9750	9750	9750	9750	0
61	20240924	190000	48525290	9750	9750	9750	9750	0
62	20240924	185900	48525290	9750	9750	9750	9750	52
63	20240924	185800	48525290	9750	9750	9750	9750	0
64	20240924	185700	48525290	9750	9750	9750	9750	0
65	20240924	185600	48525290	9750	9750	9750	9750	0
66	20240924	185500	48525290	9750	9750	9750	9750	0
67	20240924	185400	48525290	9750	9750	9750	9750	0
68	20240924	185300	48525290	9750	9750	9750	9750	0
69	20240924	185200	48525290	9750	9750	9750	9750	0
70	20240924	185100	48525290	9750	9750	9750	9750	0
71	20240924	185000	48525290	9750	9750	9750	9750	0
72	20240924	184900	48525290	9750	9750	9750	9750	0
73	20240924	184800	48525290	9750	9750	9750	9750	0
74	20240924	184700	48525290	9750	9750	9750	9750	0
75	20240924	184600	48525290	9750	9750	9750	9750	0
76	20240924	184500	48525290	9750	9750	9750	9750	0
77	20240924	184400	48525290	9750	9750	9750	9750	0
78	20240924	184300	48525290	9750	9750	9750	9750	0
79	20240924	184200	48525290	9750	9750	9750	9750	0
80	20240924	184100	48525290	9750	9750	9750	9750	0
81	20240924	184000	48525290	9750	9750	9750	9750	0
82	20240924	183900	48525290	9750	9750	9750	9750	0
83	20240924	183800	48525290	9750	9750	9750	9750	0
84	20240924	183700	48525290	9750	9750	9750	9750	0
85	20240924	183600	48525290	9750	9750	9750	9750	0
86	20240924	183500	48525290	9750	9750	9750	9750	0
87	20240924	183400	48525290	9750	9750	9750	9750	0
88	20240924	183300	48525290	9750	9750	9750	9750	0
89	20240924	183200	48525290	9750	9750	9750	9750	0
90	20240924	183100	48525290	9750	9750	9750	9750	0
91	20240924	183000	48525290	9750	9750	9750	9750	0
92	20240924	182900	48525290	9750	9750	9750	9750	52
93	20240924	182800	48525290	9750	9750	9750	9750	0
94	20240924	182700	48525290	9750	9750	9750	9750	0
95	20240924	182600	48525290	9750	9750	9750	9750	0
96	20240924	182500	48525290	9750	9750	9750	9750	0
97	20240924	182400	48525290	9750	9750	9750	9750	0
98	20240924	182300	48525290	9750	9750	9750	9750	0
99	20240924	182200	48525290	9750	9750	9750	9750	0
100	20240924	182100	48525290	9750	9750	9750	9750	0
101	20240924	182000	48525290	9750	9750	9750	9750	0
102	20240924	181900	48525290	9750	9750	9750	9750	0
103	20240924	181800	48525290	9750	9750	9750	9750	0
104	20240924	181700	48525290	9750	9750	9750	9750	0
105	20240924	181600	48525290	9750	9750	9750	9750	0
106	20240924	181500	48525290	9750	9750	9750	9750	0
107	20240924	181400	48525290	9750	9750	9750	9750	0
108	20240924	181300	48525290	9750	9750	9750	9750	0
109	20240924	181200	48525290	9750	9750	9750	9750	0
110	20240924	181100	48525290	9750	9750	9750	9750	0
111	20240924	181000	48525290	9750	9750	9750	9750	0
112	20240924	180900	48525290	9750	9750	9750	9750	0
113	20240924	180800	48525290	9750	9750	9750	9750	0
114	20240924	180700	48525290	9750	9750	9750	9750	0
115	20240924	180600	48525290	9750	9750	9750	9750	0
116	20240924	180500	48525290	9750	9750	9750	9750	0
117	20240924	180400	48525290	9750	9750	9750	9750	0
118	20240924	180300	48525290	9750	9750	9750	9750	0
119	20240924	180200	48525290	9750	9750	9750	9750	0
120	20240924	180100	48525290	9750	9750	9750	9750	0
121	20240924	180000	48525290	9750	9750	9750	9750	0
122	20240924	175900	48525290	9750	9750	9750	9750	52
123	20240924	175800	48525290	9750	9750	9750	9750	0
124	20240924	175700	48525290	9750	9750	9750	9750	0
125	20240924	175600	48525290	9750	9750	9750	9750	0
126	20240924	175500	48525290	9750	9750	9750	9750	0
127	20240924	175400	48525290	9750	9750	9750	9750	0
128	20240924	175300	48525290	9750	9750	9750	9750	0
129	20240924	175200	48525290	9750	9750	9750	9750	0
130	20240924	175100	48525290	9750	9750	9750	9750	0
131	20240924	175000	48525290	9750	9750	9750	9750	0
132	20240924	174900	48525290	9750	9750	9750	9750	0
133	20240924	174800	48525290	9750	9750	9750	9750	0
134	20240924	174700	48525290	9750	9750	9750	9750	0
135	20240924	174600	48525290	9750	9750	9750	9750	0
136	20240924	174500	48525290	9750	9750	9750	9750	0
137	20240924	174400	48525290	9750	9750	9750	9750	0
138	20240924	174300	48525290	9750	9750	9750	9750	0
139	20240924	174200	48525290	9750	9750	9750	9750	0
140	20240924	174100	48525290	9750	9750	9750	9750	0
141	20240924	174000	48525290	9750	9750	9750	9750	0
142	20240924	173900	48525290	9750	9750	9750	9750	0
143	20240924	173800	48525290	9750	9750	9750	9750	0
144	20240924	173700	48525290	9750	9750	9750	9750	0
145	20240924	173600	48525290	9750	9750	9750	9750	0
146	20240924	173500	48525290	9750	9750	9750	9750	0
147	20240924	173400	48525290	9750	9750	9750	9750	0
148	20240924	173300	48525290	9750	9750	9750	9750	0
149	20240924	173200	48525290	9750	9750	9750	9750	0
150	20240924	173100	48525290	9750	9750	9750	9750	0
151	20240924	173000	48525290	9750	9750	9750	9750	0
152	20240924	172900	48525290	9750	9750	9750	9750	52
153	20240924	172800	48525290	9750	9750	9750	9750	0
154	20240924	172700	48525290	9750	9750	9750	9750	0
155	20240924	172600	48525290	9750	9750	9750	9750	0
156	20240924	172500	48525290	9750	9750	9750	9750	0
157	20240924	172400	48525290	9750	9750	9750	9750	0
158	20240924	172300	48525290	9750	9750	9750	9750	0
159	20240924	172200	48525290	9750	9750	9750	9750	0
160	20240924	172100	48525290	9750	9750	9750	9750	0
161	20240924	172000	48525290	9750	9750	9750	9750	0
162	20240924	171900	48525290	9750	9750	9750	9750	0
163	20240924	171800	48525290	9750	9750	9750	9750	0
164	20240924	171700	48525290	9750	9750	9750	9750	0
165	20240924	171600	48525290	9750	9750	9750	9750	0
166	20240924	171500	48525290	9750	9750	9750	9750	0
167	20240924	171400	48525290	9750	9750	9750	9750	0
168	20240924	171300	48525290	9750	9750	9750	9750	0
169	20240924	171200	48525290	9750	9750	9750	9750	0
170	20240924	171100	48525290	9750	9750	9750	9750	0
171	20240924	171000	48525290	9750	9750	9750	9750	0
172	20240924	170900	48525290	9750	9750	9750	9750	0
173	20240924	170800	48525290	9750	9750	9750	9750	0
174	20240924	170700	48525290	9750	9750	9750	9750	0
175	20240924	170600	48525290	9750	9750	9750	9750	0
176	20240924	170500	48525290	9750	9750	9750	9750	0
177	20240924	170400	48525290	9750	9750	9750	9750	0
178	20240924	170300	48525290	9750	9750	9750	9750	0
179	20240924	170200	48525290	9750	9750	9750	9750	0
180	20240924	170100	48525290	9750	9750	9750	9750	0
181	20240924	170000	48525290	9750	9750	9750	9750	0
182	20240924	165900	48525290	9750	9750	9750	9750	52
183	20240924	165800	48525290	9750	9750	9750	9750	0
184	20240924	165700	48525290	9750	9750	9750	9750	0
185	20240924	165600	48525290	9750	9750	9750	9750	0
186	20240924	165500	48525290	9750	9750	9750	9750	0
187	20240924	165400	48525290	9750	9750	9750	9750	0
188	20240924	165300	48525290	9750	9750	9750	9750	0
189	20240924	165200	48525290	9750	9750	9750	9750	0
190	20240924	165100	48525290	9750	9750	9750	9750	0
191	20240924	165000	48525290	9750	9750	9750	9750	0
192	20240924	164900	48525290	9750	9750	9750	9750	0
193	20240924	164800	48525290	9750	9750	9750	9750	0
194	20240924	164700	48525290	9750	9750	9750	9750	0
195	20240924	164600	48525290	9750	9750	9750	9750	0
196	20240924	164500	48525290	9750	9750	9750	9750	0
197	20240924	164400	48525290	9750	9750	9750	9750	0
198	20240924	164300	48525290	9750	9750	9750	9750	0
199	20240924	164200	48525290	9750	9750	9750	9750	0
200	20240924	164100	48525290	9750	9750	9750	9750	0
201	20240924	164000	48525290	9750	9750	9750	9750	0
202	20240924	163900	48525290	9750	9750	9750	9750	0
203	20240924	163800	48525290	9750	9750	9750	9750	0
204	20240924	163700	48525290	9750	9750	9750	9750	0
205	20240924	163600	48525290	9750	9750	9750	9750	0
206	20240924	163500	48525290	9750	9750	9750	9750	0
207	20240924	163400	48525290	9750	9750	9750	9750	0
208	20240924	163300	48525290	9750	9750	9750	9750	0
209	20240924	163200	48525290	9750	9750	9750	9750	0
210	20240924	163100	48525290	9750	9750	9750	9750	0
211	20240924	163000	48525290	9750	9750	9750	9750	0
212	20240924	162900	48525290	9750	9750	9750	9750	52
213	20240924	162800	48525290	9750	9750	9750	9750	0
214	20240924	162700	48525290	9750	9750	9750	9750	0
215	20240924	162600	48525290	9750	9750	9750	9750	0
216	20240924	162500	48525290	9750	9750	9750	9750	0
217	20240924	162400	48525290	9750	9750	9750	9750	0
218	20240924	162300	48525290	9750	9750	9750	9750	0
219	20240924	162200	48525290	9750	9750	9750	9750	0
220	20240924	162100	48525290	9750	9750	9750	9750	0
221	20240924	162000	48525290	9750	9750	9750	9750	0
222	20240924	161900	48525290	9750	9750	9750	9750	0
223	20240924	161800	48525290	9750	9750	9750	9750	0
224	20240924	161700	48525290	9750	9750	9750	9750	0
225	20240924	161600	48525290	9750	9750	9750	9750	0
226	20240924	161500	48525290	9750	9750	9750	9750	0
227	20240924	161400	48525290	9750	9750	9750	9750	0
228	20240924	161300	48525290	9750	9750	9750	9750	0
229	20240924	161200	48525290	9750	9750	9750	9750	0
230	20240924	161100	48525290	9750	9750	9750	9750	0
231	20240924	161000	48525290	9750	9750	9750	9750	0
232	20240924	160900	48525290	9750	9750	9750	9750	0
233	20240924	160800	48525290	9750	9750	9750	9750	0
234	20240924	160700	48525290	9750	9750	9750	9750	0
235	20240924	160600	48525290	9750	9750	9750	9750	0
236	20240924	160500	48525290	9750	9750	9750	9750	0
237	20240924	160400	48525290	9750	9750	9750	9750	0
238	20240924	160300	48525290	9750	9750	9750	9750	0
239	20240924	160200	48525290	9750	9750	9750	9750	0
240	20240924	160100	48525290	9750	9750	9750	9750	0
241	20240924	160000	48525290	9750	9750	9750	9750	0
242	20240924	155900	48525290	9750	9750	9750	9750	52
243	20240924	155800	48525290	9750	9750	9750	9750	0
244	20240924	155700	48525290	9750	9750	9750	9750	0
245	20240924	155600	48525290	9750	9750	9750	9750	0
246	20240924	155500	48525290	9750	9750	9750	9750	0
247	20240924	155400	48525290	9750	9750	9750	9750	0
248	20240924	155300	48525290	9750	9750	9750	9750	0
249	20240924	155200	48525290	9750	9750	9750	9750	0
250	20240924	155100	48525290	9750	9750	9750	9750	0
251	20240924	155000	48525290	9750	9750	9750	9750	0
252	20240924	154900	48525290	9750	9750	9750	9750	0
253	20240924	154800	48525290	9750	9750	9750	9750	0
254	20240924	154700	48525290	9750	9750	9750	9750	0
255	20240924	154600	48525290	9750	9750	9750	9750	0
256	20240924	154500	48525290	9750	9750	9750	9750	0
257	20240924	154400	48525290	9750	9750	9750	9750	0
258	20240924	154300	48525290	9750	9750	9750	9750	0
259	20240924	154200	48525290	9750	9750	9750	9750	0
260	20240924	154100	48525290	9750	9750	9750	9750	0
261	20240924	154000	48525290	9750	9750	9750	9750	0
262	20240924	153900	48525290	9750	9750	9750	9750	0
263	20240924	153800	48525290	9750	9750	9750	9750	0
264	20240924	153700	48525290	9750	9750	9750	9750	0
265	20240924	153600	48525290	9750	9750	9750	9750	0
266	20240924	153500	48525290	9750	9750	9750	9750	0
267	20240924	153400	48525290	9750	9750	9750	9750	0
268	20240924	153300	48525290	9750	9750	9750	9750	0
269	20240924	153200	48525290	9750	9750	9750	9750	0
270	20240924	153100	48525290	9750	9750	9750	9750	0
271	20240924	153000	48525290	9750	9750	9750	9750	52
272	20240924	152900	48018290	9670	9670	9670	9670	0
273	20240924	152800	48018290	9670	9670	9670	9670	0
274	20240924	152700	48018290	9670	9670	9670	9670	0
275	20240924	152600	48018290	9670	9670	9670	9670	0
276	20240924	152500	48018290	9670	9670	9670	9670	0
277	20240924	152400	48018290	9670	9670	9670	9670	0
278	20240924	152300	48018290	9670	9670	9670	9670	0
279	20240924	152200	48018290	9670	9670	9670	9670	0
280	20240924	152100	48018290	9670	9670	9670	9670	0
281	20240924	152000	48018290	9670	9670	9670	9670	0
282	20240924	151900	48018290	9670	9670	9670	9670	8
283	20240924	151800	47940930	9670	9670	9670	9670	0
284	20240924	151700	47940930	9670	9670	9670	9670	0
285	20240924	151600	47940930	9670	9670	9670	9670	17
286	20240924	151500	47776540	9660	9660	9660	9660	0
287	20240924	151400	47776540	9660	9660	9660	9660	0
288	20240924	151300	47776540	9660	9660	9660	9660	0
289	20240924	151200	47776540	9660	9660	9660	9660	0
290	20240924	151100	47776540	9660	9660	9660	9660	0
291	20240924	151000	47776540	9660	9660	9660	9660	32
292	20240924	150900	47467420	9670	9670	9670	9670	0
293	20240924	150800	47467420	9670	9670	9670	9670	0
294	20240924	150700	47467420	9670	9670	9670	9670	0
295	20240924	150600	47467420	9670	9670	9670	9670	0
296	20240924	150500	47467420	9670	9670	9670	9670	250
297	20240924	150400	45049920	9680	9680	9680	9680	0
298	20240924	150300	45049920	9680	9680	9680	9680	118
299	20240924	150200	43907680	9690	9690	9690	9690	0
300	20240924	150100	43907680	9690	9690	9690	9690	0
301	20240924	150000	43907680	9690	9690	9690	9690	0
302	20240924	145900	43907680	9690	9690	9690	9690	0
303	20240924	145800	43907680	9690	9690	9690	9690	0
304	20240924	145700	43907680	9690	9690	9690	9690	0
305	20240924	145600	43907680	9690	9690	9690	9690	0
306	20240924	145500	43907680	9690	9690	9690	9690	0
307	20240924	145400	43907680	9690	9690	9690	9690	0
308	20240924	145300	43907680	9690	9690	9690	9690	19
309	20240924	145200	43723570	9690	9690	9690	9690	0
310	20240924	145100	43723570	9690	9690	9690	9690	0
311	20240924	145000	43723570	9690	9690	9690	9690	0
312	20240924	144900	43723570	9690	9690	9690	9690	10
313	20240924	144800	43626670	9690	9690	9690	9690	0
314	20240924	144700	43626670	9690	9690	9690	9690	0
315	20240924	144600	43626670	9690	9690	9690	9690	0
316	20240924	144500	43626670	9690	9690	9690	9690	0
317	20240924	144400	43626670	9690	9690	9690	9690	0
318	20240924	144300	43626670	9690	9690	9690	9690	0
319	20240924	144200	43626670	9690	9690	9690	9690	0
320	20240924	144100	43626670	9690	9690	9690	9690	0
321	20240924	144000	43626670	9690	9690	9690	9690	0
322	20240924	143900	43626670	9690	9690	9690	9690	0
323	20240924	143800	43626670	9690	9690	9690	9690	0
324	20240924	143700	43626670	9690	9690	9690	9690	0
325	20240924	143600	43626670	9690	9690	9690	9690	0
326	20240924	143500	43626670	9690	9690	9690	9690	0
327	20240924	143400	43626670	9690	9690	9690	9690	0
328	20240924	143300	43626670	9690	9690	9690	9690	0
329	20240924	143200	43626670	9690	9690	9690	9690	0
330	20240924	143100	43626670	9690	9690	9690	9690	0
331	20240924	143000	43626670	9690	9690	9690	9690	0
332	20240924	142900	43626670	9690	9690	9690	9690	0
333	20240924	142800	43626670	9690	9690	9690	9690	0
334	20240924	142700	43626670	9690	9690	9690	9690	0
335	20240924	142600	43626670	9690	9690	9690	9690	0
336	20240924	142500	43626670	9690	9690	9690	9690	0
337	20240924	142400	43626670	9690	9690	9690	9690	98
338	20240924	142300	42677050	9720	9720	9720	9720	0
339	20240924	142200	42677050	9720	9720	9720	9720	0
340	20240924	142100	42677050	9720	9720	9720	9720	0
341	20240924	142000	42677050	9720	9720	9720	9720	1
342	20240924	141900	42667330	9710	9710	9710	9710	0
343	20240924	141800	42667330	9710	9710	9710	9710	0
344	20240924	141700	42667330	9710	9710	9710	9710	0
345	20240924	141600	42667330	9710	9710	9710	9710	0
346	20240924	141500	42667330	9710	9710	9710	9710	0
347	20240924	141400	42667330	9710	9710	9710	9710	0
348	20240924	141300	42667330	9710	9710	9710	9710	0
349	20240924	141200	42667330	9710	9710	9710	9710	0
350	20240924	141100	42667330	9710	9710	9710	9710	0
351	20240924	141000	42667330	9710	9710	9710	9710	0
352	20240924	140900	42667330	9710	9710	9710	9710	0
353	20240924	140800	42667330	9710	9710	9710	9710	0
354	20240924	140700	42667330	9710	9690	9710	9690	1606
355	20240924	140600	27089740	9680	9680	9680	9680	0
356	20240924	140500	27089740	9680	9680	9680	9680	0
357	20240924	140400	27089740	9680	9680	9680	9680	0
358	20240924	140300	27089740	9680	9680	9680	9680	0
359	20240924	140200	27089740	9680	9680	9680	9680	0
360	20240924	140100	27089740	9680	9680	9680	9680	757
361	20240924	140000	19761980	9680	9670	9680	9670	300
362	20240924	135900	16860400	9650	9640	9650	9640	30
363	20240924	135800	16570970	9640	9640	9640	9640	0
364	20240924	135700	16570970	9640	9640	9640	9640	0
365	20240924	135600	16570970	9640	9640	9640	9640	0
366	20240924	135500	16570970	9640	9640	9640	9640	0
367	20240924	135400	16570970	9640	9640	9640	9640	0
368	20240924	135300	16570970	9640	9640	9640	9640	0
369	20240924	135200	16570970	9640	9640	9640	9640	0
370	20240924	135100	16570970	9640	9640	9640	9640	10
371	20240924	135000	16474570	9590	9590	9590	9590	0
372	20240924	134900	16474570	9590	9590	9590	9590	0
373	20240924	134800	16474570	9590	9590	9590	9590	0
374	20240924	134700	16474570	9590	9590	9590	9590	2
375	20240924	134600	16455390	9590	9590	9590	9590	0
376	20240924	134500	16455390	9590	9590	9590	9590	0
377	20240924	134400	16455390	9590	9590	9590	9590	0
378	20240924	134300	16455390	9590	9590	9590	9590	0
379	20240924	134200	16455390	9590	9590	9590	9590	17
380	20240924	134100	16292360	9600	9600	9600	9600	221
381	20240924	134000	14170760	9610	9610	9610	9610	0
382	20240924	133900	14170760	9610	9610	9610	9610	89
383	20240924	133800	13315470	9600	9600	9600	9600	0
384	20240924	133700	13315470	9600	9600	9600	9600	0
385	20240924	133600	13315470	9600	9600	9600	9600	0
386	20240924	133500	13315470	9600	9600	9600	9600	26
387	20240924	133400	13065870	9610	9610	9610	9610	0
388	20240924	133300	13065870	9610	9610	9610	9610	17
389	20240924	133200	12902500	9610	9610	9610	9610	0
390	20240924	133100	12902500	9610	9610	9610	9610	0
391	20240924	133000	12902500	9610	9610	9610	9610	0
392	20240924	132900	12902500	9610	9610	9610	9610	0
393	20240924	132800	12902500	9610	9610	9610	9610	2
394	20240924	132700	12883280	9610	9610	9610	9610	1
395	20240924	132600	12873670	9610	9610	9610	9610	0
396	20240924	132500	12873670	9610	9610	9610	9610	179
397	20240924	132400	11153480	9600	9600	9600	9600	0
398	20240924	132300	11153480	9600	9600	9600	9600	0
399	20240924	132200	11153480	9600	9600	9600	9600	0
400	20240924	132100	11153480	9600	9600	9600	9600	0
401	20240924	132000	11153480	9600	9600	9600	9600	0
402	20240924	131900	11153480	9600	9600	9600	9600	0
403	20240924	131800	11153480	9600	9600	9600	9600	0
404	20240924	131700	11153480	9600	9600	9600	9600	0
405	20240924	131600	11153480	9600	9600	9600	9600	0
406	20240924	131500	11153480	9600	9600	9600	9600	0
407	20240924	131400	11153480	9600	9600	9600	9600	0
408	20240924	131300	11153480	9600	9610	9610	9600	220
409	20240924	131200	9039980	9610	9610	9610	9610	0
410	20240924	131100	9039980	9610	9610	9610	9610	0
411	20240924	131000	9039980	9610	9610	9610	9610	0
412	20240924	130900	9039980	9610	9610	9610	9610	0
413	20240924	130800	9039980	9610	9610	9610	9610	0
414	20240924	130700	9039980	9610	9610	9610	9610	0
415	20240924	130600	9039980	9610	9610	9610	9610	0
416	20240924	130500	9039980	9610	9610	9610	9610	0
417	20240924	130400	9039980	9610	9610	9610	9610	0
418	20240924	130300	9039980	9610	9610	9610	9610	0
419	20240924	130200	9039980	9610	9610	9610	9610	0
420	20240924	130100	9039980	9610	9610	9610	9610	0
421	20240924	130000	9039980	9610	9610	9610	9610	0
422	20240924	125900	9039980	9610	9610	9610	9610	0
423	20240924	125800	9039980	9610	9610	9610	9610	0
424	20240924	125700	9039980	9610	9610	9610	9610	3
425	20240924	125600	9011150	9610	9610	9610	9610	0
426	20240924	125500	9011150	9610	9610	9610	9610	0
427	20240924	125400	9011150	9610	9610	9610	9610	0
428	20240924	125300	9011150	9610	9610	9610	9610	0
429	20240924	125200	9011150	9610	9610	9610	9610	0
430	20240924	125100	9011150	9610	9610	9610	9610	0
431	20240924	125000	9011150	9610	9610	9610	9610	1
432	20240924	124900	9001540	9610	9610	9610	9610	1
433	20240924	124800	8991930	9610	9610	9610	9610	0
434	20240924	124700	8991930	9610	9610	9610	9610	1
435	20240924	124600	8982320	9600	9600	9600	9600	0
436	20240924	124500	8982320	9600	9600	9600	9600	0
437	20240924	124400	8982320	9600	9600	9600	9600	0
438	20240924	124300	8982320	9600	9600	9600	9600	0
439	20240924	124200	8982320	9600	9600	9600	9600	0
440	20240924	124100	8982320	9600	9600	9600	9600	14
441	20240924	124000	8847920	9600	9600	9600	9600	0
442	20240924	123900	8847920	9600	9600	9600	9600	0
443	20240924	123800	8847920	9600	9600	9600	9600	0
444	20240924	123700	8847920	9600	9600	9600	9600	0
445	20240924	123600	8847920	9600	9600	9600	9600	0
446	20240924	123500	8847920	9600	9600	9600	9600	0
447	20240924	123400	8847920	9600	9600	9600	9600	0
448	20240924	123300	8847920	9600	9600	9600	9600	0
449	20240924	123200	8847920	9600	9600	9600	9600	0
450	20240924	123100	8847920	9600	9600	9600	9600	0
451	20240924	123000	8847920	9600	9600	9600	9600	0
452	20240924	122900	8847920	9600	9600	9600	9600	0
453	20240924	122800	8847920	9600	9600	9600	9600	0
454	20240924	122700	8847920	9600	9600	9600	9600	0
455	20240924	122600	8847920	9600	9600	9600	9600	0
456	20240924	122500	8847920	9600	9600	9600	9600	0
457	20240924	122400	8847920	9600	9600	9600	9600	27
458	20240924	122300	8588720	9600	9600	9600	9600	0
459	20240924	122200	8588720	9600	9600	9600	9600	0
460	20240924	122100	8588720	9600	9600	9600	9600	0
461	20240924	122000	8588720	9600	9600	9600	9600	0
462	20240924	121900	8588720	9600	9600	9600	9600	0
463	20240924	121800	8588720	9600	9600	9600	9600	0
464	20240924	121700	8588720	9600	9600	9600	9600	0
465	20240924	121600	8588720	9600	9600	9600	9600	0
466	20240924	121500	8588720	9600	9600	9600	9600	0
467	20240924	121400	8588720	9600	9600	9600	9600	0
468	20240924	121300	8588720	9600	9600	9600	9600	0
469	20240924	121200	8588720	9600	9600	9600	9600	0
470	20240924	121100	8588720	9600	9600	9600	9600	0
471	20240924	121000	8588720	9600	9600	9600	9600	0
472	20240924	120900	8588720	9600	9600	9600	9600	0
473	20240924	120800	8588720	9600	9600	9600	9600	0
474	20240924	120700	8588720	9600	9600	9600	9600	0
475	20240924	120600	8588720	9600	9600	9600	9600	0
476	20240924	120500	8588720	9600	9600	9600	9600	3
477	20240924	120400	8559920	9610	9610	9610	9610	0
478	20240924	120300	8559920	9610	9610	9610	9610	0
479	20240924	120200	8559920	9610	9610	9610	9610	0
480	20240924	120100	8559920	9610	9610	9610	9610	0
481	20240924	120000	8559920	9610	9610	9610	9610	1
482	20240924	115900	8550310	9600	9600	9600	9600	29
483	20240924	115800	8271910	9600	9600	9600	9600	0
484	20240924	115700	8271910	9600	9600	9600	9600	0
485	20240924	115600	8271910	9600	9600	9600	9600	0
486	20240924	115500	8271910	9600	9600	9600	9600	0
487	20240924	115400	8271910	9600	9600	9600	9600	0
488	20240924	115300	8271910	9600	9600	9600	9600	0
489	20240924	115200	8271910	9600	9600	9600	9600	8
490	20240924	115100	8195110	9600	9600	9600	9600	0
491	20240924	115000	8195110	9600	9600	9600	9600	10
492	20240924	114900	8099110	9550	9550	9550	9550	0
493	20240924	114800	8099110	9550	9550	9550	9550	0
494	20240924	114700	8099110	9550	9550	9550	9550	0
495	20240924	114600	8099110	9550	9550	9550	9550	0
496	20240924	114500	8099110	9550	9550	9550	9550	0
497	20240924	114400	8099110	9550	9550	9550	9550	0
498	20240924	114300	8099110	9550	9550	9550	9550	0
499	20240924	114200	8099110	9550	9550	9550	9550	0
500	20240924	114100	8099110	9550	9550	9550	9550	0
501	20240924	114000	8099110	9550	9550	9550	9550	0
502	20240924	113900	8099110	9550	9550	9550	9550	0
503	20240924	113800	8099110	9550	9550	9550	9550	0
504	20240924	113700	8099110	9550	9550	9550	9550	0
505	20240924	113600	8099110	9550	9550	9550	9550	0
506	20240924	113500	8099110	9550	9550	9550	9550	0
507	20240924	113400	8099110	9550	9550	9550	9550	0
508	20240924	113300	8099110	9550	9550	9550	9550	12
509	20240924	113200	7984510	9550	9550	9550	9550	0
510	20240924	113100	7984510	9550	9550	9550	9550	0
511	20240924	113000	7984510	9550	9550	9550	9550	0
512	20240924	112900	7984510	9550	9550	9550	9550	0
513	20240924	112800	7984510	9550	9550	9550	9550	0
514	20240924	112700	7984510	9550	9550	9550	9550	0
515	20240924	112600	7984510	9550	9550	9550	9550	0
516	20240924	112500	7984510	9550	9550	9550	9550	63
517	20240924	112400	7382860	9550	9550	9550	9550	0
518	20240924	112300	7382860	9550	9550	9550	9550	0
519	20240924	112200	7382860	9550	9550	9550	9550	0
520	20240924	112100	7382860	9550	9550	9550	9550	0
521	20240924	112000	7382860	9550	9550	9550	9550	0
522	20240924	111900	7382860	9550	9550	9550	9550	0
523	20240924	111800	7382860	9550	9550	9550	9550	0
524	20240924	111700	7382860	9550	9550	9550	9550	0
525	20240924	111600	7382860	9550	9550	9550	9550	0
526	20240924	111500	7382860	9550	9550	9550	9550	0
527	20240924	111400	7382860	9550	9550	9550	9550	0
528	20240924	111300	7382860	9550	9550	9550	9550	0
529	20240924	111200	7382860	9550	9550	9550	9550	0
530	20240924	111100	7382860	9550	9550	9550	9550	0
531	20240924	111000	7382860	9550	9550	9550	9550	0
532	20240924	110900	7382860	9550	9550	9550	9550	0
533	20240924	110800	7382860	9550	9550	9550	9550	1
534	20240924	110700	7373310	9550	9550	9550	9550	0
535	20240924	110600	7373310	9550	9550	9550	9550	0
536	20240924	110500	7373310	9550	9550	9550	9550	0
537	20240924	110400	7373310	9550	9550	9550	9550	0
538	20240924	110300	7373310	9550	9550	9550	9550	0
539	20240924	110200	7373310	9550	9550	9550	9550	0
540	20240924	110100	7373310	9550	9550	9550	9550	0
541	20240924	110000	7373310	9550	9550	9550	9550	0
542	20240924	105900	7373310	9550	9550	9550	9550	0
543	20240924	105800	7373310	9550	9550	9550	9550	0
544	20240924	105700	7373310	9550	9550	9550	9550	0
545	20240924	105600	7373310	9550	9550	9550	9550	0
546	20240924	105500	7373310	9550	9550	9550	9550	0
547	20240924	105400	7373310	9550	9550	9550	9550	0
548	20240924	105300	7373310	9550	9550	9550	9550	0
549	20240924	105200	7373310	9550	9550	9550	9550	6
550	20240924	105100	7316010	9550	9550	9550	9550	0
551	20240924	105000	7316010	9550	9550	9550	9550	0
552	20240924	104900	7316010	9550	9580	9580	9550	218
553	20240924	104800	5229710	9590	9590	9590	9590	0
554	20240924	104700	5229710	9590	9590	9590	9590	0
555	20240924	104600	5229710	9590	9590	9590	9590	0
556	20240924	104500	5229710	9590	9590	9590	9590	0
557	20240924	104400	5229710	9590	9590	9590	9590	0
558	20240924	104300	5229710	9590	9590	9590	9590	0
559	20240924	104200	5229710	9590	9590	9590	9590	0
560	20240924	104100	5229710	9590	9590	9590	9590	0
561	20240924	104000	5229710	9590	9590	9590	9590	1
562	20240924	103900	5220120	9590	9590	9590	9590	14
563	20240924	103800	5085860	9590	9590	9590	9590	10
564	20240924	103700	4989960	9580	9580	9580	9580	0
565	20240924	103600	4989960	9580	9580	9580	9580	0
566	20240924	103500	4989960	9580	9580	9580	9580	0
567	20240924	103400	4989960	9580	9580	9580	9580	60
568	20240924	103300	4415160	9670	9670	9670	9670	0
569	20240924	103200	4415160	9670	9670	9670	9670	0
570	20240924	103100	4415160	9670	9670	9670	9670	0
571	20240924	103000	4415160	9670	9670	9670	9670	0
572	20240924	102900	4415160	9670	9670	9670	9670	0
573	20240924	102800	4415160	9670	9670	9670	9670	0
574	20240924	102700	4415160	9670	9670	9670	9670	15
575	20240924	102600	4270110	9670	9670	9670	9670	0
576	20240924	102500	4270110	9670	9670	9670	9670	0
577	20240924	102400	4270110	9670	9670	9670	9670	0
578	20240924	102300	4270110	9670	9670	9670	9670	0
579	20240924	102200	4270110	9670	9670	9670	9670	0
580	20240924	102100	4270110	9670	9670	9670	9670	0
581	20240924	102000	4270110	9670	9600	9670	9600	21
582	20240924	101900	4067270	9660	9660	9660	9660	0
583	20240924	101800	4067270	9660	9660	9660	9660	0
584	20240924	101700	4067270	9660	9660	9660	9660	0
585	20240924	101600	4067270	9660	9660	9660	9660	0
586	20240924	101500	4067270	9660	9660	9660	9660	0
587	20240924	101400	4067270	9660	9660	9660	9660	0
588	20240924	101300	4067270	9660	9660	9660	9660	0
589	20240924	101200	4067270	9660	9660	9660	9660	0
590	20240924	101100	4067270	9660	9660	9660	9660	0
591	20240924	101000	4067270	9660	9660	9660	9660	0
592	20240924	100900	4067270	9660	9660	9660	9660	0
593	20240924	100800	4067270	9660	9660	9660	9660	0
594	20240924	100700	4067270	9660	9660	9660	9660	0
595	20240924	100600	4067270	9660	9660	9660	9660	0
596	20240924	100500	4067270	9660	9660	9660	9660	0
597	20240924	100400	4067270	9660	9660	9660	9660	5
598	20240924	100300	4018970	9660	9660	9660	9660	0
599	20240924	100200	4018970	9660	9660	9660	9660	0
600	20240924	100100	4018970	9660	9660	9660	9660	0
601	20240924	100000	4018970	9660	9660	9660	9660	0
602	20240924	095900	4018970	9660	9660	9660	9660	0
603	20240924	095800	4018970	9660	9660	9660	9660	0
604	20240924	095700	4018970	9660	9660	9660	9660	0
605	20240924	095600	4018970	9660	9660	9660	9660	0
606	20240924	095500	4018970	9660	9660	9660	9660	0
607	20240924	095400	4018970	9660	9660	9660	9660	0
608	20240924	095300	4018970	9660	9660	9660	9660	1
609	20240924	095200	4009310	9660	9660	9660	9660	3
610	20240924	095100	3980330	9660	9660	9660	9660	0
611	20240924	095000	3980330	9660	9660	9660	9660	0
612	20240924	094900	3980330	9660	9660	9660	9660	0
613	20240924	094800	3980330	9660	9660	9660	9660	0
614	20240924	094700	3980330	9660	9660	9660	9660	0
615	20240924	094600	3980330	9660	9660	9660	9660	0
616	20240924	094500	3980330	9660	9660	9660	9660	2
617	20240924	094400	3961010	9660	9660	9660	9660	0
618	20240924	094300	3961010	9660	9660	9660	9660	1
619	20240924	094200	3951350	9660	9660	9660	9660	0
620	20240924	094100	3951350	9660	9660	9660	9660	0
621	20240924	094000	3951350	9660	9660	9660	9660	0
622	20240924	093900	3951350	9660	9660	9660	9660	1
623	20240924	093800	3941690	9580	9580	9580	9580	0
624	20240924	093700	3941690	9580	9580	9580	9580	0
625	20240924	093600	3941690	9580	9580	9580	9580	1
626	20240924	093500	3932110	9570	9570	9570	9570	0
627	20240924	093400	3932110	9570	9570	9570	9570	0
628	20240924	093300	3932110	9570	9570	9570	9570	0
629	20240924	093200	3932110	9570	9570	9570	9570	0
630	20240924	093100	3932110	9570	9570	9570	9570	0
631	20240924	093000	3932110	9570	9570	9570	9570	0
632	20240924	092900	3932110	9570	9570	9570	9570	0
633	20240924	092800	3932110	9570	9570	9570	9570	0
634	20240924	092700	3932110	9570	9570	9570	9570	0
635	20240924	092600	3932110	9570	9570	9570	9570	0
636	20240924	092500	3932110	9570	9570	9570	9570	24
637	20240924	092400	3702430	9560	9560	9560	9560	0
638	20240924	092300	3702430	9560	9560	9560	9560	0
639	20240924	092200	3702430	9560	9560	9560	9560	0
640	20240924	092100	3702430	9560	9560	9560	9560	0
641	20240924	092000	3702430	9560	9560	9560	9560	0
642	20240924	091900	3702430	9560	9560	9560	9560	0
643	20240924	091800	3702430	9560	9560	9560	9560	0
644	20240924	091700	3702430	9560	9570	9570	9560	200
645	20240924	091600	1789740	9560	9560	9560	9560	0
646	20240924	091500	1789740	9560	9560	9560	9560	0
647	20240924	091400	1789740	9560	9560	9560	9560	0
648	20240924	091300	1789740	9560	9560	9560	9560	10
649	20240924	091200	1694140	9530	9530	9530	9530	0
650	20240924	091100	1694140	9530	9530	9530	9530	0
651	20240924	091000	1694140	9530	9530	9530	9530	0
652	20240924	090900	1694140	9530	9590	9590	9530	129
653	20240924	090800	459380	9680	9680	9680	9680	0
654	20240924	090700	459380	9680	9680	9680	9680	0
655	20240924	090600	459380	9680	9680	9680	9680	0
656	20240924	090500	459380	9680	9680	9680	9680	2
657	20240924	090400	440020	9560	9560	9560	9560	0
658	20240924	090300	440020	9560	9560	9560	9560	0
659	20240924	090200	440020	9560	9560	9560	9560	0
660	20240924	090100	440020	9560	9560	9560	9560	44
661	20240924	090000	19380	9690	9690	9690	9690	2