KissMeData/003300/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184000	74659220	13930	13930	13930	13930	197
3	20240927	183900	74659220	13930	13930	13930	13930	0
4	20240927	183800	74659220	13930	13930	13930	13930	0
5	20240927	183700	74659220	13930	13930	13930	13930	0
6	20240927	183600	74659220	13930	13930	13930	13930	0
7	20240927	183500	74659220	13930	13930	13930	13930	0
8	20240927	183400	74659220	13930	13930	13930	13930	0
9	20240927	183300	74659220	13930	13930	13930	13930	0
10	20240927	183200	74659220	13930	13930	13930	13930	0
11	20240927	183100	74659220	13930	13930	13930	13930	0
12	20240927	183000	74659220	13930	13930	13930	13930	0
13	20240927	182900	74659220	13930	13930	13930	13930	0
14	20240927	182800	74659220	13930	13930	13930	13930	0
15	20240927	182700	74659220	13930	13930	13930	13930	0
16	20240927	182600	74659220	13930	13930	13930	13930	0
17	20240927	182500	74659220	13930	13930	13930	13930	0
18	20240927	182400	74659220	13930	13930	13930	13930	0
19	20240927	182300	74659220	13930	13930	13930	13930	0
20	20240927	182200	74659220	13930	13930	13930	13930	0
21	20240927	182100	74659220	13930	13930	13930	13930	0
22	20240927	182000	74659220	13930	13930	13930	13930	0
23	20240927	181900	74659220	13930	13930	13930	13930	0
24	20240927	181800	74659220	13930	13930	13930	13930	0
25	20240927	181700	74659220	13930	13930	13930	13930	0
26	20240927	181600	74659220	13930	13930	13930	13930	0
27	20240927	181500	74659220	13930	13930	13930	13930	0
28	20240927	181400	74659220	13930	13930	13930	13930	0
29	20240927	181300	74659220	13930	13930	13930	13930	0
30	20240927	181200	74659220	13930	13930	13930	13930	0
31	20240927	181100	74659220	13930	13930	13930	13930	0
32	20240927	181000	74659220	13930	13930	13930	13930	197
33	20240927	180900	74659220	13930	13930	13930	13930	0
34	20240927	180800	74659220	13930	13930	13930	13930	0
35	20240927	180700	74659220	13930	13930	13930	13930	0
36	20240927	180600	74659220	13930	13930	13930	13930	0
37	20240927	180500	74659220	13930	13930	13930	13930	0
38	20240927	180400	74659220	13930	13930	13930	13930	0
39	20240927	180300	74659220	13930	13930	13930	13930	0
40	20240927	180200	74659220	13930	13930	13930	13930	0
41	20240927	180100	74659220	13930	13930	13930	13930	0
42	20240927	180000	74659220	13930	13930	13930	13930	0
43	20240927	175900	74659220	13930	13930	13930	13930	0
44	20240927	175800	74659220	13930	13930	13930	13930	0
45	20240927	175700	74659220	13930	13930	13930	13930	0
46	20240927	175600	74659220	13930	13930	13930	13930	0
47	20240927	175500	74659220	13930	13930	13930	13930	0
48	20240927	175400	74659220	13930	13930	13930	13930	0
49	20240927	175300	74659220	13930	13930	13930	13930	0
50	20240927	175200	74659220	13930	13930	13930	13930	0
51	20240927	175100	74659220	13930	13930	13930	13930	0
52	20240927	175000	74659220	13930	13930	13930	13930	0
53	20240927	174900	74659220	13930	13930	13930	13930	0
54	20240927	174800	74659220	13930	13930	13930	13930	0
55	20240927	174700	74659220	13930	13930	13930	13930	0
56	20240927	174600	74659220	13930	13930	13930	13930	0
57	20240927	174500	74659220	13930	13930	13930	13930	0
58	20240927	174400	74659220	13930	13930	13930	13930	0
59	20240927	174300	74659220	13930	13930	13930	13930	0
60	20240927	174200	74659220	13930	13930	13930	13930	0
61	20240927	174100	74659220	13930	13930	13930	13930	0
62	20240927	174000	74659220	13930	13930	13930	13930	197
63	20240927	173900	74659220	13930	13930	13930	13930	0
64	20240927	173800	74659220	13930	13930	13930	13930	0
65	20240927	173700	74659220	13930	13930	13930	13930	0
66	20240927	173600	74659220	13930	13930	13930	13930	0
67	20240927	173500	74659220	13930	13930	13930	13930	0
68	20240927	173400	74659220	13930	13930	13930	13930	0
69	20240927	173300	74659220	13930	13930	13930	13930	0
70	20240927	173200	74659220	13930	13930	13930	13930	0
71	20240927	173100	74659220	13930	13930	13930	13930	0
72	20240927	173000	74659220	13930	13930	13930	13930	0
73	20240927	172900	74659220	13930	13930	13930	13930	0
74	20240927	172800	74659220	13930	13930	13930	13930	0
75	20240927	172700	74659220	13930	13930	13930	13930	0
76	20240927	172600	74659220	13930	13930	13930	13930	0
77	20240927	172500	74659220	13930	13930	13930	13930	0
78	20240927	172400	74659220	13930	13930	13930	13930	0
79	20240927	172300	74659220	13930	13930	13930	13930	0
80	20240927	172200	74659220	13930	13930	13930	13930	0
81	20240927	172100	74659220	13930	13930	13930	13930	0
82	20240927	172000	74659220	13930	13930	13930	13930	0
83	20240927	171900	74659220	13930	13930	13930	13930	0
84	20240927	171800	74659220	13930	13930	13930	13930	0
85	20240927	171700	74659220	13930	13930	13930	13930	0
86	20240927	171600	74659220	13930	13930	13930	13930	0
87	20240927	171500	74659220	13930	13930	13930	13930	0
88	20240927	171400	74659220	13930	13930	13930	13930	0
89	20240927	171300	74659220	13930	13930	13930	13930	0
90	20240927	171200	74659220	13930	13930	13930	13930	0
91	20240927	171100	74659220	13930	13930	13930	13930	0
92	20240927	171000	74659220	13930	13930	13930	13930	197
93	20240927	170900	74659220	13930	13930	13930	13930	0
94	20240927	170800	74659220	13930	13930	13930	13930	0
95	20240927	170700	74659220	13930	13930	13930	13930	0
96	20240927	170600	74659220	13930	13930	13930	13930	0
97	20240927	170500	74659220	13930	13930	13930	13930	0
98	20240927	170400	74659220	13930	13930	13930	13930	0
99	20240927	170300	74659220	13930	13930	13930	13930	0
100	20240927	170200	74659220	13930	13930	13930	13930	0
101	20240927	170100	74659220	13930	13930	13930	13930	0
102	20240927	170000	74659220	13930	13930	13930	13930	0
103	20240927	165900	74659220	13930	13930	13930	13930	0
104	20240927	165800	74659220	13930	13930	13930	13930	0
105	20240927	165700	74659220	13930	13930	13930	13930	0
106	20240927	165600	74659220	13930	13930	13930	13930	0
107	20240927	165500	74659220	13930	13930	13930	13930	0
108	20240927	165400	74659220	13930	13930	13930	13930	0
109	20240927	165300	74659220	13930	13930	13930	13930	0
110	20240927	165200	74659220	13930	13930	13930	13930	0
111	20240927	165100	74659220	13930	13930	13930	13930	0
112	20240927	165000	74659220	13930	13930	13930	13930	0
113	20240927	164900	74659220	13930	13930	13930	13930	0
114	20240927	164800	74659220	13930	13930	13930	13930	0
115	20240927	164700	74659220	13930	13930	13930	13930	0
116	20240927	164600	74659220	13930	13930	13930	13930	0
117	20240927	164500	74659220	13930	13930	13930	13930	0
118	20240927	164400	74659220	13930	13930	13930	13930	0
119	20240927	164300	74659220	13930	13930	13930	13930	0
120	20240927	164200	74659220	13930	13930	13930	13930	0
121	20240927	164100	74659220	13930	13930	13930	13930	0
122	20240927	164000	74659220	13930	13930	13930	13930	197
123	20240927	163900	74659220	13930	13930	13930	13930	0
124	20240927	163800	74659220	13930	13930	13930	13930	0
125	20240927	163700	74659220	13930	13930	13930	13930	0
126	20240927	163600	74659220	13930	13930	13930	13930	0
127	20240927	163500	74659220	13930	13930	13930	13930	0
128	20240927	163400	74659220	13930	13930	13930	13930	0
129	20240927	163300	74659220	13930	13930	13930	13930	0
130	20240927	163200	74659220	13930	13930	13930	13930	0
131	20240927	163100	74659220	13930	13930	13930	13930	0
132	20240927	163000	74659220	13930	13930	13930	13930	0
133	20240927	162900	74659220	13930	13930	13930	13930	0
134	20240927	162800	74659220	13930	13930	13930	13930	0
135	20240927	162700	74659220	13930	13930	13930	13930	0
136	20240927	162600	74659220	13930	13930	13930	13930	0
137	20240927	162500	74659220	13930	13930	13930	13930	0
138	20240927	162400	74659220	13930	13930	13930	13930	0
139	20240927	162300	74659220	13930	13930	13930	13930	0
140	20240927	162200	74659220	13930	13930	13930	13930	0
141	20240927	162100	74659220	13930	13930	13930	13930	0
142	20240927	162000	74659220	13930	13930	13930	13930	0
143	20240927	161900	74659220	13930	13930	13930	13930	0
144	20240927	161800	74659220	13930	13930	13930	13930	0
145	20240927	161700	74659220	13930	13930	13930	13930	0
146	20240927	161600	74659220	13930	13930	13930	13930	0
147	20240927	161500	74659220	13930	13930	13930	13930	0
148	20240927	161400	74659220	13930	13930	13930	13930	0
149	20240927	161300	74659220	13930	13930	13930	13930	0
150	20240927	161200	74659220	13930	13930	13930	13930	0
151	20240927	161100	74659220	13930	13930	13930	13930	0
152	20240927	161000	74659220	13930	13930	13930	13930	197
153	20240927	160900	74659220	13930	13930	13930	13930	0
154	20240927	160800	74659220	13930	13930	13930	13930	0
155	20240927	160700	74659220	13930	13930	13930	13930	0
156	20240927	160600	74659220	13930	13930	13930	13930	0
157	20240927	160500	74659220	13930	13930	13930	13930	0
158	20240927	160400	74659220	13930	13930	13930	13930	0
159	20240927	160300	74659220	13930	13930	13930	13930	0
160	20240927	160200	74659220	13930	13930	13930	13930	0
161	20240927	160100	74659220	13930	13930	13930	13930	0
162	20240927	160000	74659220	13930	13930	13930	13930	0
163	20240927	155900	74659220	13930	13930	13930	13930	0
164	20240927	155800	74659220	13930	13930	13930	13930	0
165	20240927	155700	74659220	13930	13930	13930	13930	0
166	20240927	155600	74659220	13930	13930	13930	13930	0
167	20240927	155500	74659220	13930	13930	13930	13930	0
168	20240927	155400	74659220	13930	13930	13930	13930	0
169	20240927	155300	74659220	13930	13930	13930	13930	0
170	20240927	155200	74659220	13930	13930	13930	13930	0
171	20240927	155100	74659220	13930	13930	13930	13930	0
172	20240927	155000	74659220	13930	13930	13930	13930	0
173	20240927	154900	74659220	13930	13930	13930	13930	0
174	20240927	154800	74659220	13930	13930	13930	13930	0
175	20240927	154700	74659220	13930	13930	13930	13930	0
176	20240927	154600	74659220	13930	13930	13930	13930	0
177	20240927	154500	74659220	13930	13930	13930	13930	0
178	20240927	154400	74659220	13930	13930	13930	13930	0
179	20240927	154300	74659220	13930	13930	13930	13930	0
180	20240927	154200	74659220	13930	13930	13930	13930	0
181	20240927	154100	74659220	13930	13930	13930	13930	0
182	20240927	154000	74659220	13930	13930	13930	13930	197
183	20240927	153900	74659220	13930	13930	13930	13930	0
184	20240927	153800	74659220	13930	13930	13930	13930	0
185	20240927	153700	74659220	13930	13930	13930	13930	0
186	20240927	153600	74659220	13930	13930	13930	13930	0
187	20240927	153500	74659220	13930	13930	13930	13930	0
188	20240927	153400	74659220	13930	13930	13930	13930	0
189	20240927	153300	74659220	13930	13930	13930	13930	0
190	20240927	153200	74659220	13930	13930	13930	13930	0
191	20240927	153100	74659220	13930	13930	13930	13930	0
192	20240927	153000	74659220	13930	13930	13930	13930	197
193	20240927	152900	71915010	13880	13880	13880	13880	0
194	20240927	152800	71915010	13880	13880	13880	13880	0
195	20240927	152700	71915010	13880	13880	13880	13880	0
196	20240927	152600	71915010	13880	13880	13880	13880	0
197	20240927	152500	71915010	13880	13880	13880	13880	0
198	20240927	152400	71915010	13880	13880	13880	13880	0
199	20240927	152300	71915010	13880	13880	13880	13880	0
200	20240927	152200	71915010	13880	13880	13880	13880	0
201	20240927	152100	71915010	13880	13880	13880	13880	0
202	20240927	152000	71915010	13880	13880	13880	13880	0
203	20240927	151900	71915010	13880	13880	13880	13880	7
204	20240927	151800	71817850	13880	13880	13880	13880	12
205	20240927	151700	71651290	13880	13880	13880	13880	9
206	20240927	151600	71526370	13880	13880	13880	13880	7
207	20240927	151500	71429210	13880	13880	13880	13880	11
208	20240927	151400	71276530	13880	13880	13880	13880	0
209	20240927	151300	71276530	13880	13880	13880	13880	0
210	20240927	151200	71276530	13880	13880	13880	13880	4
211	20240927	151100	71221010	13880	13880	13880	13880	2
212	20240927	151000	71193250	13880	13880	13880	13880	0
213	20240927	150900	71193250	13880	13870	13880	13870	37
214	20240927	150800	70679700	13920	13920	13920	13920	0
215	20240927	150700	70679700	13920	13920	13920	13920	0
216	20240927	150600	70679700	13920	13920	13920	13920	0
217	20240927	150500	70679700	13920	13920	13920	13920	0
218	20240927	150400	70679700	13920	13920	13920	13920	0
219	20240927	150300	70679700	13920	13920	13920	13920	0
220	20240927	150200	70679700	13920	13920	13920	13920	0
221	20240927	150100	70679700	13920	13920	13920	13920	0
222	20240927	150000	70679700	13920	13920	13920	13920	0
223	20240927	145900	70679700	13920	13920	13920	13920	0
224	20240927	145800	70679700	13920	13880	13920	13880	37
225	20240927	145700	70165200	13860	13860	13860	13860	0
226	20240927	145600	70165200	13860	13860	13860	13860	15
227	20240927	145500	69957300	13860	13860	13860	13860	0
228	20240927	145400	69957300	13860	13860	13860	13860	36
229	20240927	145300	69458340	13870	13870	13870	13870	0
230	20240927	145200	69458340	13870	13860	13870	13860	521
231	20240927	145100	62232080	13860	13860	13860	13860	0
232	20240927	145000	62232080	13860	13860	13860	13860	21
233	20240927	144900	61941020	13860	13860	13860	13860	4
234	20240927	144800	61885580	13860	13860	13860	13860	0
235	20240927	144700	61885580	13860	13850	13860	13840	2612
236	20240927	144600	25734410	13850	13850	13850	13850	0
237	20240927	144500	25734410	13850	13850	13850	13850	9
238	20240927	144400	25609760	13860	13860	13860	13860	0
239	20240927	144300	25609760	13860	13860	13860	13860	0
240	20240927	144200	25609760	13860	13860	13860	13860	8
241	20240927	144100	25498880	13860	13860	13860	13860	0
242	20240927	144000	25498880	13860	13860	13860	13860	0
243	20240927	143900	25498880	13860	13860	13860	13860	0
244	20240927	143800	25498880	13860	13860	13860	13860	0
245	20240927	143700	25498880	13860	13860	13860	13860	0
246	20240927	143600	25498880	13860	13860	13860	13860	5
247	20240927	143500	25429580	13860	13860	13860	13860	18
248	20240927	143400	25180100	13840	13840	13840	13840	0
249	20240927	143300	25180100	13840	13840	13840	13840	0
250	20240927	143200	25180100	13840	13840	13840	13840	0
251	20240927	143100	25180100	13840	13840	13840	13840	0
252	20240927	143000	25180100	13840	13840	13840	13840	0
253	20240927	142900	25180100	13840	13840	13840	13840	0
254	20240927	142800	25180100	13840	13840	13840	13840	0
255	20240927	142700	25180100	13840	13840	13840	13840	0
256	20240927	142600	25180100	13840	13840	13840	13840	1
257	20240927	142500	25166260	13840	13860	13860	13840	26
258	20240927	142400	24806400	13870	13870	13870	13870	0
259	20240927	142300	24806400	13870	13870	13870	13870	0
260	20240927	142200	24806400	13870	13870	13870	13870	2
261	20240927	142100	24778660	13870	13870	13870	13870	0
262	20240927	142000	24778660	13870	13870	13870	13870	0
263	20240927	141900	24778660	13870	13870	13870	13870	0
264	20240927	141800	24778660	13870	13870	13870	13870	0
265	20240927	141700	24778660	13870	13870	13870	13870	0
266	20240927	141600	24778660	13870	13860	13870	13860	20
267	20240927	141500	24501270	13870	13860	13870	13860	17
268	20240927	141400	24265510	13870	13870	13870	13870	0
269	20240927	141300	24265510	13870	13870	13870	13870	0
270	20240927	141200	24265510	13870	13870	13870	13870	0
271	20240927	141100	24265510	13870	13860	13870	13860	35
272	20240927	141000	23780070	13860	13860	13860	13860	1
273	20240927	140900	23766210	13860	13860	13860	13860	2
274	20240927	140800	23738490	13840	13840	13840	13840	0
275	20240927	140700	23738490	13840	13840	13840	13840	0
276	20240927	140600	23738490	13840	13840	13840	13840	8
277	20240927	140500	23627770	13840	13840	13840	13840	19
278	20240927	140400	23364810	13860	13860	13860	13860	1
279	20240927	140300	23350950	13860	13860	13860	13860	0
280	20240927	140200	23350950	13860	13860	13860	13860	0
281	20240927	140100	23350950	13860	13860	13860	13860	0
282	20240927	140000	23350950	13860	13860	13860	13860	1
283	20240927	135900	23337090	13860	13860	13860	13860	0
284	20240927	135800	23337090	13860	13860	13860	13860	3
285	20240927	135700	23295510	13870	13870	13870	13870	0
286	20240927	135600	23295510	13870	13860	13870	13860	5
287	20240927	135500	23226170	13870	13860	13870	13860	18
288	20240927	135400	22976540	13860	13860	13860	13860	2
289	20240927	135300	22948820	13840	13840	13840	13840	0
290	20240927	135200	22948820	13840	13840	13840	13840	0
291	20240927	135100	22948820	13840	13840	13840	13840	0
292	20240927	135000	22948820	13840	13840	13840	13840	0
293	20240927	134900	22948820	13840	13840	13840	13840	0
294	20240927	134800	22948820	13840	13840	13840	13840	0
295	20240927	134700	22948820	13840	13840	13840	13840	0
296	20240927	134600	22948820	13840	13840	13840	13840	15
297	20240927	134500	22741220	13840	13840	13840	13840	8
298	20240927	134400	22630500	13870	13870	13870	13870	0
299	20240927	134300	22630500	13870	13870	13870	13870	0
300	20240927	134200	22630500	13870	13870	13870	13870	0
301	20240927	134100	22630500	13870	13870	13870	13870	0
302	20240927	134000	22630500	13870	13870	13870	13870	0
303	20240927	133900	22630500	13870	13870	13870	13870	0
304	20240927	133800	22630500	13870	13870	13870	13870	0
305	20240927	133700	22630500	13870	13870	13870	13870	0
306	20240927	133600	22630500	13870	13870	13870	13870	21
307	20240927	133500	22339230	13870	13850	13870	13850	19
308	20240927	133400	22075740	13840	13840	13840	13840	0
309	20240927	133300	22075740	13840	13840	13840	13840	0
310	20240927	133200	22075740	13840	13840	13840	13840	0
311	20240927	133100	22075740	13840	13840	13840	13840	0
312	20240927	133000	22075740	13840	13840	13840	13840	0
313	20240927	132900	22075740	13840	13840	13840	13840	3
314	20240927	132800	22034220	13840	13840	13840	13840	0
315	20240927	132700	22034220	13840	13840	13840	13840	0
316	20240927	132600	22034220	13840	13840	13840	13840	0
317	20240927	132500	22034220	13840	13840	13840	13840	9
318	20240927	132400	21909660	13850	13850	13850	13850	0
319	20240927	132300	21909660	13850	13850	13850	13850	1
320	20240927	132200	21895810	13870	13850	13870	13850	35
321	20240927	132100	21410380	13830	13830	13830	13830	0
322	20240927	132000	21410380	13830	13830	13830	13830	0
323	20240927	131900	21410380	13830	13830	13830	13830	1
324	20240927	131800	21396550	13850	13850	13850	13850	0
325	20240927	131700	21396550	13850	13850	13850	13850	0
326	20240927	131600	21396550	13850	13850	13850	13850	1
327	20240927	131500	21382700	13870	13850	13870	13850	20
328	20240927	131400	21105380	13870	13870	13870	13870	0
329	20240927	131300	21105380	13870	13870	13870	13870	0
330	20240927	131200	21105380	13870	13870	13870	13870	0
331	20240927	131100	21105380	13870	13850	13870	13850	180
332	20240927	131000	18608820	13830	13830	13830	13830	0
333	20240927	130900	18608820	13830	13830	13830	13830	0
334	20240927	130800	18608820	13830	13830	13830	13830	0
335	20240927	130700	18608820	13830	13830	13830	13830	0
336	20240927	130600	18608820	13830	13830	13830	13830	1
337	20240927	130500	18594990	13830	13840	13840	13830	18
338	20240927	130400	18346040	13830	13830	13830	13830	0
339	20240927	130300	18346040	13830	13830	13830	13830	0
340	20240927	130200	18346040	13830	13830	13830	13830	0
341	20240927	130100	18346040	13830	13830	13830	13830	0
342	20240927	130000	18346040	13830	13830	13830	13830	0
343	20240927	125900	18346040	13830	13830	13830	13830	123
344	20240927	125800	16644950	13830	13830	13830	13830	0
345	20240927	125700	16644950	13830	13830	13830	13830	5
346	20240927	125600	16575800	13850	13850	13850	13850	1
347	20240927	125500	16561950	13870	13850	13870	13850	19
348	20240927	125400	16298540	13830	13830	13830	13830	0
349	20240927	125300	16298540	13830	13830	13830	13830	0
350	20240927	125200	16298540	13830	13830	13830	13830	0
351	20240927	125100	16298540	13830	13830	13830	13830	0
352	20240927	125000	16298540	13830	13830	13830	13830	0
353	20240927	124900	16298540	13830	13830	13830	13830	0
354	20240927	124800	16298540	13830	13830	13830	13830	0
355	20240927	124700	16298540	13830	13830	13830	13830	0
356	20240927	124600	16298540	13830	13830	13830	13830	3
357	20240927	124500	16257050	13830	13840	13840	13830	20
358	20240927	124400	15980440	13870	13870	13870	13870	0
359	20240927	124300	15980440	13870	13860	13870	13860	5
360	20240927	124200	15911100	13870	13870	13870	13870	0
361	20240927	124100	15911100	13870	13870	13870	13870	0
362	20240927	124000	15911100	13870	13870	13870	13870	0
363	20240927	123900	15911100	13870	13860	13870	13860	4
364	20240927	123800	15855630	13870	13870	13870	13870	0
365	20240927	123700	15855630	13870	13870	13870	13870	0
366	20240927	123600	15855630	13870	13870	13870	13870	15
367	20240927	123500	15647580	13850	13850	13870	13850	11
368	20240927	123400	15495080	13840	13840	13840	13840	0
369	20240927	123300	15495080	13840	13840	13840	13840	0
370	20240927	123200	15495080	13840	13840	13840	13840	0
371	20240927	123100	15495080	13840	13840	13840	13840	0
372	20240927	123000	15495080	13840	13840	13840	13840	0
373	20240927	122900	15495080	13840	13840	13840	13840	0
374	20240927	122800	15495080	13840	13840	13840	13840	0
375	20240927	122700	15495080	13840	13840	13840	13840	0
376	20240927	122600	15495080	13840	13840	13840	13840	0
377	20240927	122500	15495080	13840	13850	13850	13840	15
378	20240927	122400	15287470	13860	13860	13860	13860	0
379	20240927	122300	15287470	13860	13860	13860	13860	0
380	20240927	122200	15287470	13860	13860	13860	13860	0
381	20240927	122100	15287470	13860	13860	13860	13860	0
382	20240927	122000	15287470	13860	13860	13860	13860	0
383	20240927	121900	15287470	13860	13860	13860	13860	0
384	20240927	121800	15287470	13860	13860	13860	13860	0
385	20240927	121700	15287470	13860	13860	13860	13860	0
386	20240927	121600	15287470	13860	13860	13860	13860	0
387	20240927	121500	15287470	13860	13850	13860	13850	10
388	20240927	121400	15148900	13830	13830	13830	13830	0
389	20240927	121300	15148900	13830	13830	13830	13830	0
390	20240927	121200	15148900	13830	13830	13830	13830	0
391	20240927	121100	15148900	13830	13830	13830	13830	0
392	20240927	121000	15148900	13830	13830	13830	13830	59
393	20240927	120900	14332930	13850	13850	13850	13850	0
394	20240927	120800	14332930	13850	13850	13850	13850	0
395	20240927	120700	14332930	13850	13850	13850	13850	0
396	20240927	120600	14332930	13850	13850	13850	13850	0
397	20240927	120500	14332930	13850	13850	13850	13850	19
398	20240927	120400	14069780	13860	13860	13860	13860	0
399	20240927	120300	14069780	13860	13860	13860	13860	0
400	20240927	120200	14069780	13860	13860	13860	13860	0
401	20240927	120100	14069780	13860	13860	13860	13860	0
402	20240927	120000	14069780	13860	13860	13860	13860	0
403	20240927	115900	14069780	13860	13860	13860	13860	0
404	20240927	115800	14069780	13860	13860	13860	13860	0
405	20240927	115700	14069780	13860	13860	13860	13860	0
406	20240927	115600	14069780	13860	13860	13860	13860	1
407	20240927	115500	14055920	13860	13860	13860	13860	11
408	20240927	115400	13903460	13850	13850	13850	13850	0
409	20240927	115300	13903460	13850	13850	13850	13850	0
410	20240927	115200	13903460	13850	13850	13850	13850	0
411	20240927	115100	13903460	13850	13850	13850	13850	0
412	20240927	115000	13903460	13850	13850	13850	13850	0
413	20240927	114900	13903460	13850	13850	13850	13850	0
414	20240927	114800	13903460	13850	13850	13850	13850	0
415	20240927	114700	13903460	13850	13850	13850	13850	0
416	20240927	114600	13903460	13850	13850	13850	13850	0
417	20240927	114500	13903460	13850	13850	13850	13850	20
418	20240927	114400	13626460	13860	13860	13860	13860	0
419	20240927	114300	13626460	13860	13860	13860	13860	0
420	20240927	114200	13626460	13860	13860	13860	13860	0
421	20240927	114100	13626460	13860	13860	13860	13860	0
422	20240927	114000	13626460	13860	13860	13860	13860	0
423	20240927	113900	13626460	13860	13860	13860	13860	0
424	20240927	113800	13626460	13860	13860	13860	13860	0
425	20240927	113700	13626460	13860	13860	13860	13860	0
426	20240927	113600	13626460	13860	13860	13860	13860	0
427	20240927	113500	13626460	13860	13860	13860	13860	13
428	20240927	113400	13446280	13860	13860	13860	13860	0
429	20240927	113300	13446280	13860	13860	13860	13860	0
430	20240927	113200	13446280	13860	13860	13860	13860	0
431	20240927	113100	13446280	13860	13860	13860	13860	0
432	20240927	113000	13446280	13860	13860	13860	13860	0
433	20240927	112900	13446280	13860	13860	13860	13860	10
434	20240927	112800	13307680	13850	13850	13850	13850	0
435	20240927	112700	13307680	13850	13850	13850	13850	31
436	20240927	112600	12878330	13850	13850	13850	13850	0
437	20240927	112500	12878330	13850	13850	13850	13850	17
438	20240927	112400	12642880	13860	13860	13860	13860	0
439	20240927	112300	12642880	13860	13860	13860	13860	0
440	20240927	112200	12642880	13860	13860	13860	13860	0
441	20240927	112100	12642880	13860	13860	13860	13860	0
442	20240927	112000	12642880	13860	13860	13860	13860	0
443	20240927	111900	12642880	13860	13860	13860	13860	0
444	20240927	111800	12642880	13860	13860	13860	13860	0
445	20240927	111700	12642880	13860	13860	13860	13860	0
446	20240927	111600	12642880	13860	13860	13860	13860	0
447	20240927	111500	12642880	13860	13860	13860	13860	14
448	20240927	111400	12448840	13850	13850	13850	13850	0
449	20240927	111300	12448840	13850	13850	13850	13850	0
450	20240927	111200	12448840	13850	13850	13850	13850	0
451	20240927	111100	12448840	13850	13850	13850	13850	35
452	20240927	111000	11964090	13850	13850	13850	13850	0
453	20240927	110900	11964090	13850	13850	13850	13850	0
454	20240927	110800	11964090	13850	13850	13850	13850	0
455	20240927	110700	11964090	13850	13850	13850	13850	49
456	20240927	110600	11285440	13830	13830	13830	13830	0
457	20240927	110500	11285440	13830	13830	13830	13830	18
458	20240927	110400	11036500	13850	13850	13850	13850	0
459	20240927	110300	11036500	13850	13850	13850	13850	1
460	20240927	110200	11022650	13850	13850	13850	13850	0
461	20240927	110100	11022650	13850	13850	13850	13850	0
462	20240927	110000	11022650	13850	13850	13850	13850	0
463	20240927	105900	11022650	13850	13850	13850	13850	0
464	20240927	105800	11022650	13850	13850	13850	13850	1
465	20240927	105700	11008800	13850	13850	13850	13850	0
466	20240927	105600	11008800	13850	13850	13850	13850	0
467	20240927	105500	11008800	13850	13850	13850	13850	1
468	20240927	105400	10994950	13830	13830	13830	13830	0
469	20240927	105300	10994950	13830	13830	13830	13830	0
470	20240927	105200	10994950	13830	13830	13830	13830	0
471	20240927	105100	10994950	13830	13830	13830	13830	0
472	20240927	105000	10994950	13830	13830	13830	13830	0
473	20240927	104900	10994950	13830	13830	13830	13830	0
474	20240927	104800	10994950	13830	13830	13830	13830	14
475	20240927	104700	10801330	13830	13830	13830	13830	0
476	20240927	104600	10801330	13830	13830	13830	13830	9
477	20240927	104500	10676860	13830	13840	13840	13830	7
478	20240927	104400	10580030	13850	13850	13850	13850	0
479	20240927	104300	10580030	13850	13850	13850	13850	0
480	20240927	104200	10580030	13850	13850	13850	13850	0
481	20240927	104100	10580030	13850	13850	13850	13850	0
482	20240927	104000	10580030	13850	13850	13850	13850	0
483	20240927	103900	10580030	13850	13850	13850	13850	0
484	20240927	103800	10580030	13850	13850	13850	13850	1
485	20240927	103700	10566180	13840	13840	13840	13840	0
486	20240927	103600	10566180	13840	13840	13840	13840	0
487	20240927	103500	10566180	13840	13840	13840	13840	22
488	20240927	103400	10261700	13840	13840	13840	13840	0
489	20240927	103300	10261700	13840	13840	13840	13840	0
490	20240927	103200	10261700	13840	13840	13840	13840	0
491	20240927	103100	10261700	13840	13840	13840	13840	0
492	20240927	103000	10261700	13840	13840	13840	13840	3
493	20240927	102900	10220180	13830	13830	13830	13830	0
494	20240927	102800	10220180	13830	13830	13830	13830	0
495	20240927	102700	10220180	13830	13830	13830	13830	0
496	20240927	102600	10220180	13830	13830	13830	13830	0
497	20240927	102500	10220180	13830	13840	13840	13830	9
498	20240927	102400	10095640	13840	13840	13840	13840	0
499	20240927	102300	10095640	13840	13840	13840	13840	0
500	20240927	102200	10095640	13840	13840	13840	13840	0
501	20240927	102100	10095640	13840	13840	13840	13840	0
502	20240927	102000	10095640	13840	13840	13840	13840	1
503	20240927	101900	10081800	13850	13850	13850	13850	0
504	20240927	101800	10081800	13850	13850	13850	13850	0
505	20240927	101700	10081800	13850	13850	13850	13850	0
506	20240927	101600	10081800	13850	13850	13850	13850	3
507	20240927	101500	10040250	13850	13850	13850	13850	8
508	20240927	101400	9929450	13840	13840	13840	13840	0
509	20240927	101300	9929450	13840	13840	13840	13840	0
510	20240927	101200	9929450	13840	13840	13840	13840	0
511	20240927	101100	9929450	13840	13840	13840	13840	0
512	20240927	101000	9929450	13840	13840	13840	13840	1
513	20240927	100900	9915610	13830	13830	13830	13830	0
514	20240927	100800	9915610	13830	13830	13830	13830	0
515	20240927	100700	9915610	13830	13830	13830	13830	0
516	20240927	100600	9915610	13830	13830	13830	13830	7
517	20240927	100500	9818800	13830	13840	13840	13830	91
518	20240927	100400	8560220	13850	13850	13850	13850	2
519	20240927	100300	8532520	13830	13840	13840	13830	100
520	20240927	100200	7149430	13840	13840	13840	13840	0
521	20240927	100100	7149430	13840	13840	13840	13840	18
522	20240927	100000	6900310	13850	13850	13850	13850	0
523	20240927	095900	6900310	13850	13850	13850	13850	0
524	20240927	095800	6900310	13850	13850	13850	13850	0
525	20240927	095700	6900310	13850	13850	13850	13850	0
526	20240927	095600	6900310	13850	13850	13850	13850	13
527	20240927	095500	6720260	13850	13850	13850	13850	2
528	20240927	095400	6692560	13850	13850	13850	13850	0
529	20240927	095300	6692560	13850	13850	13850	13850	0
530	20240927	095200	6692560	13850	13850	13850	13850	0
531	20240927	095100	6692560	13850	13850	13850	13850	0
532	20240927	095000	6692560	13850	13850	13850	13850	0
533	20240927	094900	6692560	13850	13850	13850	13850	0
534	20240927	094800	6692560	13850	13850	13850	13850	0
535	20240927	094700	6692560	13850	13850	13850	13850	0
536	20240927	094600	6692560	13850	13850	13850	13850	0
537	20240927	094500	6692560	13850	13850	13850	13850	31
538	20240927	094400	6263210	13860	13860	13860	13860	0
539	20240927	094300	6263210	13860	13860	13860	13860	1
540	20240927	094200	6249350	13860	13860	13860	13860	0
541	20240927	094100	6249350	13860	13860	13860	13860	0
542	20240927	094000	6249350	13860	13860	13860	13860	0
543	20240927	093900	6249350	13860	13860	13860	13860	0
544	20240927	093800	6249350	13860	13860	13860	13850	315
545	20240927	093700	1883550	13860	13860	13860	13860	0
546	20240927	093600	1883550	13860	13860	13860	13860	17
547	20240927	093500	1647930	13860	13860	13860	13860	1
548	20240927	093400	1634070	13850	13850	13850	13850	3
549	20240927	093300	1592520	13860	13860	13860	13860	1
550	20240927	093200	1578660	13860	13850	13860	13850	3
551	20240927	093100	1537090	13850	13850	13850	13850	20
552	20240927	093000	1260090	13850	13850	13850	13850	0
553	20240927	092900	1260090	13850	13850	13850	13850	25
554	20240927	092800	913840	13850	13850	13850	13850	25
555	20240927	092700	567590	13850	13850	13850	13850	6
556	20240927	092600	484490	13850	13850	13850	13850	9
557	20240927	092500	359840	13850	13850	13850	13850	3
558	20240927	092400	318290	13850	13850	13850	13850	0
559	20240927	092300	318290	13850	13850	13850	13850	0
560	20240927	092200	318290	13850	13850	13850	13850	2
561	20240927	092100	290590	13830	13830	13830	13830	0
562	20240927	092000	290590	13830	13830	13830	13830	0
563	20240927	091900	290590	13830	13830	13830	13830	0
564	20240927	091800	290590	13830	13830	13830	13830	0
565	20240927	091700	290590	13830	13830	13830	13830	0
566	20240927	091600	290590	13830	13830	13830	13830	0
567	20240927	091500	290590	13830	13830	13830	13830	3
568	20240927	091400	249100	13740	13740	13740	13740	0
569	20240927	091300	249100	13740	13740	13740	13740	0
570	20240927	091200	249100	13740	13740	13740	13740	0
571	20240927	091100	249100	13740	13740	13740	13740	0
572	20240927	091000	249100	13740	13740	13740	13740	0
573	20240927	090900	249100	13740	13740	13740	13740	0
574	20240927	090800	249100	13740	13740	13740	13740	0
575	20240927	090700	249100	13740	13740	13740	13740	0
576	20240927	090600	249100	13740	13740	13740	13740	0
577	20240927	090500	249100	13740	13740	13740	13740	0
578	20240927	090400	249100	13740	13740	13740	13740	0
579	20240927	090300	249100	13740	13740	13740	13740	2
580	20240927	090200	221620	13840	13840	13840	13840	7
581	20240927	090100	124740	13860	13860	13860	13860	0
582	20240927	090000	124740	13860	13860	13860	13860	9