KissMeData/363250/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	212600	487886870	9700	9700	9700	9700	254
3	20240923	212500	487886870	9700	9700	9700	9700	0
4	20240923	212400	487886870	9700	9700	9700	9700	0
5	20240923	212300	487886870	9700	9700	9700	9700	0
6	20240923	212200	487886870	9700	9700	9700	9700	0
7	20240923	212100	487886870	9700	9700	9700	9700	0
8	20240923	212000	487886870	9700	9700	9700	9700	0
9	20240923	211900	487886870	9700	9700	9700	9700	0
10	20240923	211800	487886870	9700	9700	9700	9700	0
11	20240923	211700	487886870	9700	9700	9700	9700	0
12	20240923	211600	487886870	9700	9700	9700	9700	0
13	20240923	211500	487886870	9700	9700	9700	9700	0
14	20240923	211400	487886870	9700	9700	9700	9700	0
15	20240923	211300	487886870	9700	9700	9700	9700	0
16	20240923	211200	487886870	9700	9700	9700	9700	0
17	20240923	211100	487886870	9700	9700	9700	9700	0
18	20240923	211000	487886870	9700	9700	9700	9700	0
19	20240923	210900	487886870	9700	9700	9700	9700	0
20	20240923	210800	487886870	9700	9700	9700	9700	0
21	20240923	210700	487886870	9700	9700	9700	9700	0
22	20240923	210600	487886870	9700	9700	9700	9700	0
23	20240923	210500	487886870	9700	9700	9700	9700	0
24	20240923	210400	487886870	9700	9700	9700	9700	0
25	20240923	210300	487886870	9700	9700	9700	9700	0
26	20240923	210200	487886870	9700	9700	9700	9700	0
27	20240923	210100	487886870	9700	9700	9700	9700	0
28	20240923	210000	487886870	9700	9700	9700	9700	0
29	20240923	205900	487886870	9700	9700	9700	9700	0
30	20240923	205800	487886870	9700	9700	9700	9700	0
31	20240923	205700	487886870	9700	9700	9700	9700	0
32	20240923	205600	487886870	9700	9700	9700	9700	254
33	20240923	205500	487886870	9700	9700	9700	9700	0
34	20240923	205400	487886870	9700	9700	9700	9700	0
35	20240923	205300	487886870	9700	9700	9700	9700	0
36	20240923	205200	487886870	9700	9700	9700	9700	0
37	20240923	205100	487886870	9700	9700	9700	9700	0
38	20240923	205000	487886870	9700	9700	9700	9700	0
39	20240923	204900	487886870	9700	9700	9700	9700	0
40	20240923	204800	487886870	9700	9700	9700	9700	0
41	20240923	204700	487886870	9700	9700	9700	9700	0
42	20240923	204600	487886870	9700	9700	9700	9700	0
43	20240923	204500	487886870	9700	9700	9700	9700	0
44	20240923	204400	487886870	9700	9700	9700	9700	0
45	20240923	204300	487886870	9700	9700	9700	9700	0
46	20240923	204200	487886870	9700	9700	9700	9700	0
47	20240923	204100	487886870	9700	9700	9700	9700	0
48	20240923	204000	487886870	9700	9700	9700	9700	0
49	20240923	203900	487886870	9700	9700	9700	9700	0
50	20240923	203800	487886870	9700	9700	9700	9700	0
51	20240923	203700	487886870	9700	9700	9700	9700	0
52	20240923	203600	487886870	9700	9700	9700	9700	0
53	20240923	203500	487886870	9700	9700	9700	9700	0
54	20240923	203400	487886870	9700	9700	9700	9700	0
55	20240923	203300	487886870	9700	9700	9700	9700	0
56	20240923	203200	487886870	9700	9700	9700	9700	0
57	20240923	203100	487886870	9700	9700	9700	9700	0
58	20240923	203000	487886870	9700	9700	9700	9700	0
59	20240923	202900	487886870	9700	9700	9700	9700	0
60	20240923	202800	487886870	9700	9700	9700	9700	0
61	20240923	202700	487886870	9700	9700	9700	9700	0
62	20240923	202600	487886870	9700	9700	9700	9700	254
63	20240923	202500	487886870	9700	9700	9700	9700	0
64	20240923	202400	487886870	9700	9700	9700	9700	0
65	20240923	202300	487886870	9700	9700	9700	9700	0
66	20240923	202200	487886870	9700	9700	9700	9700	0
67	20240923	202100	487886870	9700	9700	9700	9700	0
68	20240923	202000	487886870	9700	9700	9700	9700	0
69	20240923	201900	487886870	9700	9700	9700	9700	0
70	20240923	201800	487886870	9700	9700	9700	9700	0
71	20240923	201700	487886870	9700	9700	9700	9700	0
72	20240923	201600	487886870	9700	9700	9700	9700	0
73	20240923	201500	487886870	9700	9700	9700	9700	0
74	20240923	201400	487886870	9700	9700	9700	9700	0
75	20240923	201300	487886870	9700	9700	9700	9700	0
76	20240923	201200	487886870	9700	9700	9700	9700	0
77	20240923	201100	487886870	9700	9700	9700	9700	0
78	20240923	201000	487886870	9700	9700	9700	9700	0
79	20240923	200900	487886870	9700	9700	9700	9700	0
80	20240923	200800	487886870	9700	9700	9700	9700	0
81	20240923	200700	487886870	9700	9700	9700	9700	0
82	20240923	200600	487886870	9700	9700	9700	9700	0
83	20240923	200500	487886870	9700	9700	9700	9700	0
84	20240923	200400	487886870	9700	9700	9700	9700	0
85	20240923	200300	487886870	9700	9700	9700	9700	0
86	20240923	200200	487886870	9700	9700	9700	9700	0
87	20240923	200100	487886870	9700	9700	9700	9700	0
88	20240923	200000	487886870	9700	9700	9700	9700	0
89	20240923	195900	487886870	9700	9700	9700	9700	0
90	20240923	195800	487886870	9700	9700	9700	9700	0
91	20240923	195700	487886870	9700	9700	9700	9700	0
92	20240923	195600	487886870	9700	9700	9700	9700	254
93	20240923	195500	487886870	9700	9700	9700	9700	0
94	20240923	195400	487886870	9700	9700	9700	9700	0
95	20240923	195300	487886870	9700	9700	9700	9700	0
96	20240923	195200	487886870	9700	9700	9700	9700	0
97	20240923	195100	487886870	9700	9700	9700	9700	0
98	20240923	195000	487886870	9700	9700	9700	9700	0
99	20240923	194900	487886870	9700	9700	9700	9700	0
100	20240923	194800	487886870	9700	9700	9700	9700	0
101	20240923	194700	487886870	9700	9700	9700	9700	0
102	20240923	194600	487886870	9700	9700	9700	9700	0
103	20240923	194500	487886870	9700	9700	9700	9700	0
104	20240923	194400	487886870	9700	9700	9700	9700	0
105	20240923	194300	487886870	9700	9700	9700	9700	0
106	20240923	194200	487886870	9700	9700	9700	9700	0
107	20240923	194100	487886870	9700	9700	9700	9700	0
108	20240923	194000	487886870	9700	9700	9700	9700	0
109	20240923	193900	487886870	9700	9700	9700	9700	0
110	20240923	193800	487886870	9700	9700	9700	9700	0
111	20240923	193700	487886870	9700	9700	9700	9700	0
112	20240923	193600	487886870	9700	9700	9700	9700	0
113	20240923	193500	487886870	9700	9700	9700	9700	0
114	20240923	193400	487886870	9700	9700	9700	9700	0
115	20240923	193300	487886870	9700	9700	9700	9700	0
116	20240923	193200	487886870	9700	9700	9700	9700	0
117	20240923	193100	487886870	9700	9700	9700	9700	0
118	20240923	193000	487886870	9700	9700	9700	9700	0
119	20240923	192900	487886870	9700	9700	9700	9700	0
120	20240923	192800	487886870	9700	9700	9700	9700	0
121	20240923	192700	487886870	9700	9700	9700	9700	0
122	20240923	192600	487886870	9700	9700	9700	9700	254
123	20240923	192500	487886870	9700	9700	9700	9700	0
124	20240923	192400	487886870	9700	9700	9700	9700	0
125	20240923	192300	487886870	9700	9700	9700	9700	0
126	20240923	192200	487886870	9700	9700	9700	9700	0
127	20240923	192100	487886870	9700	9700	9700	9700	0
128	20240923	192000	487886870	9700	9700	9700	9700	0
129	20240923	191900	487886870	9700	9700	9700	9700	0
130	20240923	191800	487886870	9700	9700	9700	9700	0
131	20240923	191700	487886870	9700	9700	9700	9700	0
132	20240923	191600	487886870	9700	9700	9700	9700	0
133	20240923	191500	487886870	9700	9700	9700	9700	0
134	20240923	191400	487886870	9700	9700	9700	9700	0
135	20240923	191300	487886870	9700	9700	9700	9700	0
136	20240923	191200	487886870	9700	9700	9700	9700	0
137	20240923	191100	487886870	9700	9700	9700	9700	0
138	20240923	191000	487886870	9700	9700	9700	9700	0
139	20240923	190900	487886870	9700	9700	9700	9700	0
140	20240923	190800	487886870	9700	9700	9700	9700	0
141	20240923	190700	487886870	9700	9700	9700	9700	0
142	20240923	190600	487886870	9700	9700	9700	9700	0
143	20240923	190500	487886870	9700	9700	9700	9700	0
144	20240923	190400	487886870	9700	9700	9700	9700	0
145	20240923	190300	487886870	9700	9700	9700	9700	0
146	20240923	190200	487886870	9700	9700	9700	9700	0
147	20240923	190100	487886870	9700	9700	9700	9700	0
148	20240923	190000	487886870	9700	9700	9700	9700	0
149	20240923	185900	487886870	9700	9700	9700	9700	0
150	20240923	185800	487886870	9700	9700	9700	9700	0
151	20240923	185700	487886870	9700	9700	9700	9700	0
152	20240923	185600	487886870	9700	9700	9700	9700	254
153	20240923	185500	487886870	9700	9700	9700	9700	0
154	20240923	185400	487886870	9700	9700	9700	9700	0
155	20240923	185300	487886870	9700	9700	9700	9700	0
156	20240923	185200	487886870	9700	9700	9700	9700	0
157	20240923	185100	487886870	9700	9700	9700	9700	0
158	20240923	185000	487886870	9700	9700	9700	9700	0
159	20240923	184900	487886870	9700	9700	9700	9700	0
160	20240923	184800	487886870	9700	9700	9700	9700	0
161	20240923	184700	487886870	9700	9700	9700	9700	0
162	20240923	184600	487886870	9700	9700	9700	9700	0
163	20240923	184500	487886870	9700	9700	9700	9700	0
164	20240923	184400	487886870	9700	9700	9700	9700	0
165	20240923	184300	487886870	9700	9700	9700	9700	0
166	20240923	184200	487886870	9700	9700	9700	9700	0
167	20240923	184100	487886870	9700	9700	9700	9700	0
168	20240923	184000	487886870	9700	9700	9700	9700	0
169	20240923	183900	487886870	9700	9700	9700	9700	0
170	20240923	183800	487886870	9700	9700	9700	9700	0
171	20240923	183700	487886870	9700	9700	9700	9700	0
172	20240923	183600	487886870	9700	9700	9700	9700	0
173	20240923	183500	487886870	9700	9700	9700	9700	0
174	20240923	183400	487886870	9700	9700	9700	9700	0
175	20240923	183300	487886870	9700	9700	9700	9700	0
176	20240923	183200	487886870	9700	9700	9700	9700	0
177	20240923	183100	487886870	9700	9700	9700	9700	0
178	20240923	183000	487886870	9700	9700	9700	9700	0
179	20240923	182900	487886870	9700	9700	9700	9700	0
180	20240923	182800	487886870	9700	9700	9700	9700	0
181	20240923	182700	487886870	9700	9700	9700	9700	0
182	20240923	182600	487886870	9700	9700	9700	9700	254
183	20240923	182500	487886870	9700	9700	9700	9700	0
184	20240923	182400	487886870	9700	9700	9700	9700	0
185	20240923	182300	487886870	9700	9700	9700	9700	0
186	20240923	182200	487886870	9700	9700	9700	9700	0
187	20240923	182100	487886870	9700	9700	9700	9700	0
188	20240923	182000	487886870	9700	9700	9700	9700	0
189	20240923	181900	487886870	9700	9700	9700	9700	0
190	20240923	181800	487886870	9700	9700	9700	9700	0
191	20240923	181700	487886870	9700	9700	9700	9700	0
192	20240923	181600	487886870	9700	9700	9700	9700	0
193	20240923	181500	487886870	9700	9700	9700	9700	0
194	20240923	181400	487886870	9700	9700	9700	9700	0
195	20240923	181300	487886870	9700	9700	9700	9700	0
196	20240923	181200	487886870	9700	9700	9700	9700	0
197	20240923	181100	487886870	9700	9700	9700	9700	0
198	20240923	181000	487886870	9700	9700	9700	9700	0
199	20240923	180900	487886870	9700	9700	9700	9700	0
200	20240923	180800	487886870	9700	9700	9700	9700	0
201	20240923	180700	487886870	9700	9700	9700	9700	0
202	20240923	180600	487886870	9700	9700	9700	9700	0
203	20240923	180500	487886870	9700	9700	9700	9700	0
204	20240923	180400	487886870	9700	9700	9700	9700	0
205	20240923	180300	487886870	9700	9700	9700	9700	0
206	20240923	180200	487886870	9700	9700	9700	9700	0
207	20240923	180100	487886870	9700	9700	9700	9700	0
208	20240923	180000	487886870	9700	9700	9700	9700	0
209	20240923	175900	487886870	9700	9700	9700	9700	0
210	20240923	175800	487886870	9700	9700	9700	9700	0
211	20240923	175700	487886870	9700	9700	9700	9700	0
212	20240923	175600	487886870	9700	9700	9700	9700	254
213	20240923	175500	487886870	9700	9700	9700	9700	0
214	20240923	175400	487886870	9700	9700	9700	9700	0
215	20240923	175300	487886870	9700	9700	9700	9700	0
216	20240923	175200	487886870	9700	9700	9700	9700	0
217	20240923	175100	487886870	9700	9700	9700	9700	0
218	20240923	175000	487886870	9700	9700	9700	9700	0
219	20240923	174900	487886870	9700	9700	9700	9700	0
220	20240923	174800	487886870	9700	9700	9700	9700	0
221	20240923	174700	487886870	9700	9700	9700	9700	0
222	20240923	174600	487886870	9700	9700	9700	9700	0
223	20240923	174500	487886870	9700	9700	9700	9700	0
224	20240923	174400	487886870	9700	9700	9700	9700	0
225	20240923	174300	487886870	9700	9700	9700	9700	0
226	20240923	174200	487886870	9700	9700	9700	9700	0
227	20240923	174100	487886870	9700	9700	9700	9700	0
228	20240923	174000	487886870	9700	9700	9700	9700	0
229	20240923	173900	487886870	9700	9700	9700	9700	0
230	20240923	173800	487886870	9700	9700	9700	9700	0
231	20240923	173700	487886870	9700	9700	9700	9700	0
232	20240923	173600	487886870	9700	9700	9700	9700	0
233	20240923	173500	487886870	9700	9700	9700	9700	0
234	20240923	173400	487886870	9700	9700	9700	9700	0
235	20240923	173300	487886870	9700	9700	9700	9700	0
236	20240923	173200	487886870	9700	9700	9700	9700	0
237	20240923	173100	487886870	9700	9700	9700	9700	0
238	20240923	173000	487886870	9700	9700	9700	9700	0
239	20240923	172900	487886870	9700	9700	9700	9700	0
240	20240923	172800	487886870	9700	9700	9700	9700	0
241	20240923	172700	487886870	9700	9700	9700	9700	0
242	20240923	172600	487886870	9700	9700	9700	9700	254
243	20240923	172500	487886870	9700	9700	9700	9700	0
244	20240923	172400	487886870	9700	9700	9700	9700	0
245	20240923	172300	487886870	9700	9700	9700	9700	0
246	20240923	172200	487886870	9700	9700	9700	9700	0
247	20240923	172100	487886870	9700	9700	9700	9700	0
248	20240923	172000	487886870	9700	9700	9700	9700	0
249	20240923	171900	487886870	9700	9700	9700	9700	0
250	20240923	171800	487886870	9700	9700	9700	9700	0
251	20240923	171700	487886870	9700	9700	9700	9700	0
252	20240923	171600	487886870	9700	9700	9700	9700	0
253	20240923	171500	487886870	9700	9700	9700	9700	0
254	20240923	171400	487886870	9700	9700	9700	9700	0
255	20240923	171300	487886870	9700	9700	9700	9700	0
256	20240923	171200	487886870	9700	9700	9700	9700	0
257	20240923	171100	487886870	9700	9700	9700	9700	0
258	20240923	171000	487886870	9700	9700	9700	9700	0
259	20240923	170900	487886870	9700	9700	9700	9700	0
260	20240923	170800	487886870	9700	9700	9700	9700	0
261	20240923	170700	487886870	9700	9700	9700	9700	0
262	20240923	170600	487886870	9700	9700	9700	9700	0
263	20240923	170500	487886870	9700	9700	9700	9700	0
264	20240923	170400	487886870	9700	9700	9700	9700	0
265	20240923	170300	487886870	9700	9700	9700	9700	0
266	20240923	170200	487886870	9700	9700	9700	9700	0
267	20240923	170100	487886870	9700	9700	9700	9700	0
268	20240923	170000	487886870	9700	9700	9700	9700	0
269	20240923	165900	487886870	9700	9700	9700	9700	0
270	20240923	165800	487886870	9700	9700	9700	9700	0
271	20240923	165700	487886870	9700	9700	9700	9700	0
272	20240923	165600	487886870	9700	9700	9700	9700	254
273	20240923	165500	487886870	9700	9700	9700	9700	0
274	20240923	165400	487886870	9700	9700	9700	9700	0
275	20240923	165300	487886870	9700	9700	9700	9700	0
276	20240923	165200	487886870	9700	9700	9700	9700	0
277	20240923	165100	487886870	9700	9700	9700	9700	0
278	20240923	165000	487886870	9700	9700	9700	9700	0
279	20240923	164900	487886870	9700	9700	9700	9700	0
280	20240923	164800	487886870	9700	9700	9700	9700	0
281	20240923	164700	487886870	9700	9700	9700	9700	0
282	20240923	164600	487886870	9700	9700	9700	9700	0
283	20240923	164500	487886870	9700	9700	9700	9700	0
284	20240923	164400	487886870	9700	9700	9700	9700	0
285	20240923	164300	487886870	9700	9700	9700	9700	0
286	20240923	164200	487886870	9700	9700	9700	9700	0
287	20240923	164100	487886870	9700	9700	9700	9700	0
288	20240923	164000	487886870	9700	9700	9700	9700	0
289	20240923	163900	487886870	9700	9700	9700	9700	0
290	20240923	163800	487886870	9700	9700	9700	9700	0
291	20240923	163700	487886870	9700	9700	9700	9700	0
292	20240923	163600	487886870	9700	9700	9700	9700	0
293	20240923	163500	487886870	9700	9700	9700	9700	0
294	20240923	163400	487886870	9700	9700	9700	9700	0
295	20240923	163300	487886870	9700	9700	9700	9700	0
296	20240923	163200	487886870	9700	9700	9700	9700	0
297	20240923	163100	487886870	9700	9700	9700	9700	0
298	20240923	163000	487886870	9700	9700	9700	9700	0
299	20240923	162900	487886870	9700	9700	9700	9700	0
300	20240923	162800	487886870	9700	9700	9700	9700	0
301	20240923	162700	487886870	9700	9700	9700	9700	0
302	20240923	162600	487886870	9700	9700	9700	9700	254
303	20240923	162500	487886870	9700	9700	9700	9700	0
304	20240923	162400	487886870	9700	9700	9700	9700	0
305	20240923	162300	487886870	9700	9700	9700	9700	0
306	20240923	162200	487886870	9700	9700	9700	9700	0
307	20240923	162100	487886870	9700	9700	9700	9700	0
308	20240923	162000	487886870	9700	9700	9700	9700	0
309	20240923	161900	487886870	9700	9700	9700	9700	0
310	20240923	161800	487886870	9700	9700	9700	9700	0
311	20240923	161700	487886870	9700	9700	9700	9700	0
312	20240923	161600	487886870	9700	9700	9700	9700	0
313	20240923	161500	487886870	9700	9700	9700	9700	0
314	20240923	161400	487886870	9700	9700	9700	9700	0
315	20240923	161300	487886870	9700	9700	9700	9700	0
316	20240923	161200	487886870	9700	9700	9700	9700	0
317	20240923	161100	487886870	9700	9700	9700	9700	0
318	20240923	161000	487886870	9700	9700	9700	9700	0
319	20240923	160900	487886870	9700	9700	9700	9700	0
320	20240923	160800	487886870	9700	9700	9700	9700	0
321	20240923	160700	487886870	9700	9700	9700	9700	0
322	20240923	160600	487886870	9700	9700	9700	9700	0
323	20240923	160500	487886870	9700	9700	9700	9700	0
324	20240923	160400	487886870	9700	9700	9700	9700	0
325	20240923	160300	487886870	9700	9700	9700	9700	0
326	20240923	160200	487886870	9700	9700	9700	9700	0
327	20240923	160100	487886870	9700	9700	9700	9700	0
328	20240923	160000	487886870	9700	9700	9700	9700	0
329	20240923	155900	487886870	9700	9700	9700	9700	0
330	20240923	155800	487886870	9700	9700	9700	9700	0
331	20240923	155700	487886870	9700	9700	9700	9700	0
332	20240923	155600	487886870	9700	9700	9700	9700	254
333	20240923	155500	487886870	9700	9700	9700	9700	0
334	20240923	155400	487886870	9700	9700	9700	9700	0
335	20240923	155300	487886870	9700	9700	9700	9700	0
336	20240923	155200	487886870	9700	9700	9700	9700	0
337	20240923	155100	487886870	9700	9700	9700	9700	0
338	20240923	155000	487886870	9700	9700	9700	9700	0
339	20240923	154900	487886870	9700	9700	9700	9700	0
340	20240923	154800	487886870	9700	9700	9700	9700	0
341	20240923	154700	487886870	9700	9700	9700	9700	0
342	20240923	154600	487886870	9700	9700	9700	9700	0
343	20240923	154500	487886870	9700	9700	9700	9700	0
344	20240923	154400	487886870	9700	9700	9700	9700	0
345	20240923	154300	487886870	9700	9700	9700	9700	0
346	20240923	154200	487886870	9700	9700	9700	9700	0
347	20240923	154100	487886870	9700	9700	9700	9700	0
348	20240923	154000	487886870	9700	9700	9700	9700	0
349	20240923	153900	487886870	9700	9700	9700	9700	0
350	20240923	153800	487886870	9700	9700	9700	9700	0
351	20240923	153700	487886870	9700	9700	9700	9700	0
352	20240923	153600	487886870	9700	9700	9700	9700	0
353	20240923	153500	487886870	9700	9700	9700	9700	0
354	20240923	153400	487886870	9700	9700	9700	9700	0
355	20240923	153300	487886870	9700	9700	9700	9700	0
356	20240923	153200	487886870	9700	9700	9700	9700	0
357	20240923	153100	487886870	9700	9700	9700	9700	0
358	20240923	153000	487886870	9700	9700	9700	9700	254
359	20240923	152900	485423070	9840	9840	9840	9840	0
360	20240923	152800	485423070	9840	9840	9840	9840	0
361	20240923	152700	485423070	9840	9840	9840	9840	0
362	20240923	152600	485423070	9840	9840	9840	9840	0
363	20240923	152500	485423070	9840	9840	9840	9840	0
364	20240923	152400	485423070	9840	9840	9840	9840	0
365	20240923	152300	485423070	9840	9840	9840	9840	0
366	20240923	152200	485423070	9840	9840	9840	9840	0
367	20240923	152100	485423070	9840	9840	9840	9840	0
368	20240923	152000	485423070	9840	9840	9840	9840	0
369	20240923	151900	485423070	9840	9690	9840	9690	27
370	20240923	151800	485161290	9580	9680	9680	9580	492
371	20240923	151700	480410330	9680	9550	9680	9550	243
372	20240923	151600	478088250	9510	9830	9830	9500	2257
373	20240923	151500	456020200	9860	9860	9860	9860	0
374	20240923	151400	456020200	9860	9860	9860	9860	0
375	20240923	151300	456020200	9860	9860	9860	9860	0
376	20240923	151200	456020200	9860	9860	9860	9860	0
377	20240923	151100	456020200	9860	9860	9860	9860	0
378	20240923	151000	456020200	9860	9860	9860	9860	1
379	20240923	150900	456010340	9810	9810	9810	9810	91
380	20240923	150800	455117630	9810	9810	9810	9810	100
381	20240923	150700	454136630	9800	9800	9800	9800	0
382	20240923	150600	454136630	9800	9820	9820	9800	2376
383	20240923	150500	430836830	9820	9820	9820	9820	0
384	20240923	150400	430836830	9820	9820	9820	9820	0
385	20240923	150300	430836830	9820	9820	9820	9820	0
386	20240923	150200	430836830	9820	9820	9820	9820	232
387	20240923	150100	428558590	9910	9910	9910	9910	0
388	20240923	150000	428558590	9910	9910	9910	9910	0
389	20240923	145900	428558590	9910	9910	9910	9910	0
390	20240923	145800	428558590	9910	9910	9910	9910	0
391	20240923	145700	428558590	9910	9910	9910	9910	0
392	20240923	145600	428558590	9910	9910	9910	9910	0
393	20240923	145500	428558590	9910	9910	9910	9910	0
394	20240923	145400	428558590	9910	9910	9910	9910	771
395	20240923	145300	420917980	9920	9870	9920	9870	116
396	20240923	145200	419770100	9830	9830	9830	9830	22
397	20240923	145100	419553840	9850	9810	9850	9810	107
398	20240923	145000	418504060	9880	9880	9880	9880	0
399	20240923	144900	418504060	9880	9880	9880	9880	0
400	20240923	144800	418504060	9880	9880	9880	9880	1
401	20240923	144700	418494180	9810	9810	9810	9810	0
402	20240923	144600	418494180	9810	9810	9810	9810	0
403	20240923	144500	418494180	9810	9810	9810	9810	100
404	20240923	144400	417513180	9920	9920	9920	9920	0
405	20240923	144300	417513180	9920	9920	9920	9920	0
406	20240923	144200	417513180	9920	9920	9920	9920	0
407	20240923	144100	417513180	9920	9920	9920	9920	0
408	20240923	144000	417513180	9920	9850	9920	9770	4801
409	20240923	143900	370251920	9860	9910	9910	9860	115
410	20240923	143800	369117770	9910	9910	9910	9910	300
411	20240923	143700	366144770	9910	9910	9910	9910	0
412	20240923	143600	366144770	9910	9910	9910	9910	0
413	20240923	143500	366144770	9910	9910	9910	9910	600
414	20240923	143400	360198770	9910	9890	9910	9890	486
415	20240923	143300	355383790	9900	9900	9900	9900	0
416	20240923	143200	355383790	9900	9900	9900	9900	0
417	20240923	143100	355383790	9900	9900	9900	9900	0
418	20240923	143000	355383790	9900	9890	9900	9890	2
419	20240923	142900	355364000	9870	9870	9870	9870	0
420	20240923	142800	355364000	9870	9870	9870	9870	0
421	20240923	142700	355364000	9870	9890	9890	9870	1618
422	20240923	142600	339388450	9900	9900	9900	9900	0
423	20240923	142500	339388450	9900	9900	9900	9900	0
424	20240923	142400	339388450	9900	9900	9900	9900	0
425	20240923	142300	339388450	9900	9900	9900	9900	0
426	20240923	142200	339388450	9900	9900	9900	9900	1
427	20240923	142100	339378550	9880	9880	9880	9880	0
428	20240923	142000	339378550	9880	9880	9880	9880	0
429	20240923	141900	339378550	9880	9880	9880	9880	0
430	20240923	141800	339378550	9880	9880	9880	9880	0
431	20240923	141700	339378550	9880	9880	9880	9880	0
432	20240923	141600	339378550	9880	9890	9890	9880	109
433	20240923	141500	338300630	9900	9900	9900	9900	0
434	20240923	141400	338300630	9900	9900	9900	9900	0
435	20240923	141300	338300630	9900	9900	9900	9900	0
436	20240923	141200	338300630	9900	9900	9900	9900	0
437	20240923	141100	338300630	9900	9900	9900	9900	0
438	20240923	141000	338300630	9900	9900	9900	9900	2
439	20240923	140900	338280830	9880	9880	9880	9880	11
440	20240923	140800	338172150	9900	9900	9900	9900	0
441	20240923	140700	338172150	9900	9900	9900	9900	0
442	20240923	140600	338172150	9900	9900	9900	9900	0
443	20240923	140500	338172150	9900	9900	9900	9900	0
444	20240923	140400	338172150	9900	9900	9900	9900	0
445	20240923	140300	338172150	9900	9900	9900	9900	0
446	20240923	140200	338172150	9900	9900	9900	9900	0
447	20240923	140100	338172150	9900	9900	9900	9900	0
448	20240923	140000	338172150	9900	9900	9900	9900	0
449	20240923	135900	338172150	9900	9900	9900	9900	2
450	20240923	135800	338152350	9880	9890	9890	9880	21
451	20240923	135700	337944780	9900	9900	9900	9900	1
452	20240923	135600	337934880	9880	9880	9880	9880	0
453	20240923	135500	337934880	9880	9880	9880	9880	0
454	20240923	135400	337934880	9880	9880	9880	9880	4
455	20240923	135300	337895360	9900	9900	9900	9900	0
456	20240923	135200	337895360	9900	9900	9900	9900	1
457	20240923	135100	337885460	9880	9880	9880	9880	0
458	20240923	135000	337885460	9880	9880	9880	9880	0
459	20240923	134900	337885460	9880	9880	9880	9880	0
460	20240923	134800	337885460	9880	9880	9880	9880	0
461	20240923	134700	337885460	9880	9880	9880	9880	0
462	20240923	134600	337885460	9880	9880	9880	9880	0
463	20240923	134500	337885460	9880	9890	9890	9880	90
464	20240923	134400	336996190	9890	9890	9890	9890	0
465	20240923	134300	336996190	9890	9890	9890	9890	0
466	20240923	134200	336996190	9890	9890	9890	9890	0
467	20240923	134100	336996190	9890	9890	9890	9890	106
468	20240923	134000	335947850	9880	9880	9880	9880	0
469	20240923	133900	335947850	9880	9880	9880	9880	0
470	20240923	133800	335947850	9880	9880	9880	9880	0
471	20240923	133700	335947850	9880	9880	9880	9880	0
472	20240923	133600	335947850	9880	9880	9880	9880	0
473	20240923	133500	335947850	9880	9880	9880	9880	1
474	20240923	133400	335937970	9880	9880	9880	9880	0
475	20240923	133300	335937970	9880	9880	9880	9880	0
476	20240923	133200	335937970	9880	9880	9880	9880	0
477	20240923	133100	335937970	9880	9880	9880	9880	0
478	20240923	133000	335937970	9880	9880	9880	9880	0
479	20240923	132900	335937970	9880	9890	9890	9880	28
480	20240923	132800	335661210	9910	9910	9910	9910	0
481	20240923	132700	335661210	9910	9910	9910	9910	0
482	20240923	132600	335661210	9910	9910	9910	9910	0
483	20240923	132500	335661210	9910	9910	9910	9910	1
484	20240923	132400	335651300	9910	9910	9910	9910	0
485	20240923	132300	335651300	9910	9910	9910	9910	0
486	20240923	132200	335651300	9910	9910	9910	9910	0
487	20240923	132100	335651300	9910	9910	9910	9910	0
488	20240923	132000	335651300	9910	9910	9910	9910	0
489	20240923	131900	335651300	9910	9910	9910	9910	0
490	20240923	131800	335651300	9910	9910	9910	9910	0
491	20240923	131700	335651300	9910	9910	9910	9910	1
492	20240923	131600	335641390	9910	9910	9910	9910	0
493	20240923	131500	335641390	9910	9910	9910	9910	0
494	20240923	131400	335641390	9910	9910	9910	9910	0
495	20240923	131300	335641390	9910	9910	9910	9910	0
496	20240923	131200	335641390	9910	9910	9910	9910	0
497	20240923	131100	335641390	9910	9910	9910	9910	0
498	20240923	131000	335641390	9910	9910	9910	9910	0
499	20240923	130900	335641390	9910	9910	9910	9910	1
500	20240923	130800	335631480	9900	9900	9900	9900	0
501	20240923	130700	335631480	9900	9900	9900	9900	0
502	20240923	130600	335631480	9900	9900	9900	9900	0
503	20240923	130500	335631480	9900	9900	9900	9900	0
504	20240923	130400	335631480	9900	9900	9900	9900	0
505	20240923	130300	335631480	9900	9900	9900	9900	2
506	20240923	130200	335611680	9880	9880	9880	9880	0
507	20240923	130100	335611680	9880	9880	9880	9880	0
508	20240923	130000	335611680	9880	9880	9880	9880	0
509	20240923	125900	335611680	9880	9880	9880	9880	3
510	20240923	125800	335582040	9880	9880	9880	9880	50
511	20240923	125700	335088040	9880	9880	9880	9880	0
512	20240923	125600	335088040	9880	9880	9880	9880	0
513	20240923	125500	335088040	9880	9880	9880	9880	0
514	20240923	125400	335088040	9880	9880	9880	9880	0
515	20240923	125300	335088040	9880	9880	9880	9880	0
516	20240923	125200	335088040	9880	9880	9880	9880	0
517	20240923	125100	335088040	9880	9880	9880	9880	0
518	20240923	125000	335088040	9880	9880	9880	9880	0
519	20240923	124900	335088040	9880	9880	9880	9880	0
520	20240923	124800	335088040	9880	9880	9880	9880	0
521	20240923	124700	335088040	9880	9880	9880	9880	40
522	20240923	124600	334692840	9880	9880	9880	9880	0
523	20240923	124500	334692840	9880	9880	9880	9880	2
524	20240923	124400	334673080	9880	9880	9880	9880	150
525	20240923	124300	333191080	9880	9880	9880	9880	0
526	20240923	124200	333191080	9880	9880	9880	9880	0
527	20240923	124100	333191080	9880	9880	9880	9880	0
528	20240923	124000	333191080	9880	9880	9880	9880	0
529	20240923	123900	333191080	9880	9880	9880	9880	16
530	20240923	123800	333033000	9880	9880	9880	9880	0
531	20240923	123700	333033000	9880	9880	9880	9880	0
532	20240923	123600	333033000	9880	9880	9880	9880	0
533	20240923	123500	333033000	9880	9880	9880	9880	6
534	20240923	123400	332973720	9880	9880	9880	9880	0
535	20240923	123300	332973720	9880	9880	9880	9880	0
536	20240923	123200	332973720	9880	9880	9880	9880	0
537	20240923	123100	332973720	9880	9900	9900	9880	56
538	20240923	123000	332419440	9900	9900	9900	9900	0
539	20240923	122900	332419440	9900	9900	9900	9900	0
540	20240923	122800	332419440	9900	9900	9900	9900	0
541	20240923	122700	332419440	9900	9900	9900	9900	0
542	20240923	122600	332419440	9900	9900	9900	9900	0
543	20240923	122500	332419440	9900	9900	9900	9900	5
544	20240923	122400	332369940	9880	9880	9880	9880	0
545	20240923	122300	332369940	9880	9880	9880	9880	0
546	20240923	122200	332369940	9880	9880	9880	9880	0
547	20240923	122100	332369940	9880	9880	9880	9880	0
548	20240923	122000	332369940	9880	9880	9880	9880	2
549	20240923	121900	332350180	9910	9910	9910	9910	0
550	20240923	121800	332350180	9910	9910	9910	9910	0
551	20240923	121700	332350180	9910	9910	9910	9910	0
552	20240923	121600	332350180	9910	9910	9910	9910	0
553	20240923	121500	332350180	9910	9910	9910	9910	0
554	20240923	121400	332350180	9910	9910	9910	9910	0
555	20240923	121300	332350180	9910	9910	9910	9910	1
556	20240923	121200	332340270	9890	9890	9890	9890	10
557	20240923	121100	332241370	9900	9900	9900	9900	10
558	20240923	121000	332142370	9900	9880	9900	9880	12
559	20240923	120900	332023770	9880	9880	9880	9880	10
560	20240923	120800	331924970	9900	9900	9900	9900	1
561	20240923	120700	331915070	9860	9860	9860	9860	87
562	20240923	120600	331057250	9860	9860	9860	9860	15
563	20240923	120500	330909350	9870	9870	9870	9870	600
564	20240923	120400	324987350	9880	9880	9880	9880	0
565	20240923	120300	324987350	9880	9910	9910	9880	1474
566	20240923	120200	310401170	9920	9920	9920	9920	0
567	20240923	120100	310401170	9920	9920	9920	9920	0
568	20240923	120000	310401170	9920	9920	9920	9920	0
569	20240923	115900	310401170	9920	9920	9920	9920	0
570	20240923	115800	310401170	9920	9920	9920	9920	0
571	20240923	115700	310401170	9920	9920	9920	9920	7
572	20240923	115600	310331730	9900	9900	9900	9900	0
573	20240923	115500	310331730	9900	9900	9900	9900	0
574	20240923	115400	310331730	9900	9900	9900	9900	0
575	20240923	115300	310331730	9900	9900	9900	9900	0
576	20240923	115200	310331730	9900	9900	9900	9900	0
577	20240923	115100	310331730	9900	9900	9900	9900	0
578	20240923	115000	310331730	9900	9900	9900	9900	0
579	20240923	114900	310331730	9900	9900	9900	9900	0
580	20240923	114800	310331730	9900	9900	9900	9900	0
581	20240923	114700	310331730	9900	9900	9900	9900	0
582	20240923	114600	310331730	9900	9900	9900	9900	0
583	20240923	114500	310331730	9900	9900	9900	9900	0
584	20240923	114400	310331730	9900	9900	9900	9900	0
585	20240923	114300	310331730	9900	9900	9900	9900	0
586	20240923	114200	310331730	9900	9900	9900	9900	0
587	20240923	114100	310331730	9900	9900	9900	9900	0
588	20240923	114000	310331730	9900	9900	9900	9900	0
589	20240923	113900	310331730	9900	9900	9900	9900	0
590	20240923	113800	310331730	9900	9900	9900	9900	0
591	20240923	113700	310331730	9900	9900	9900	9900	100
592	20240923	113600	309341730	9900	9900	9900	9900	0
593	20240923	113500	309341730	9900	9900	9900	9900	0
594	20240923	113400	309341730	9900	9900	9900	9900	0
595	20240923	113300	309341730	9900	9900	9900	9900	0
596	20240923	113200	309341730	9900	9900	9900	9900	22
597	20240923	113100	309123930	9900	9900	9900	9900	0
598	20240923	113000	309123930	9900	9900	9900	9900	0
599	20240923	112900	309123930	9900	9900	9900	9900	450
600	20240923	112800	304668930	9900	9920	9920	9900	222
601	20240923	112700	302469020	9930	9930	9930	9930	0
602	20240923	112600	302469020	9930	9930	9930	9930	0
603	20240923	112500	302469020	9930	9930	9930	9930	0
604	20240923	112400	302469020	9930	9930	9930	9930	0
605	20240923	112300	302469020	9930	9930	9930	9930	0
606	20240923	112200	302469020	9930	9930	9930	9930	0
607	20240923	112100	302469020	9930	9930	9930	9930	0
608	20240923	112000	302469020	9930	9930	9930	9930	0
609	20240923	111900	302469020	9930	9930	9930	9930	0
610	20240923	111800	302469020	9930	9930	9930	9930	0
611	20240923	111700	302469020	9930	9930	9930	9930	0
612	20240923	111600	302469020	9930	9930	9930	9930	0
613	20240923	111500	302469020	9930	9930	9930	9930	0
614	20240923	111400	302469020	9930	9930	9930	9930	0
615	20240923	111300	302469020	9930	9930	9930	9930	0
616	20240923	111200	302469020	9930	9930	9930	9930	0
617	20240923	111100	302469020	9930	9930	9930	9930	0
618	20240923	111000	302469020	9930	9930	9930	9930	166
619	20240923	110900	300820640	9940	9940	9940	9940	180
620	20240923	110800	299031440	9940	9940	9940	9940	5
621	20240923	110700	298981740	9940	9940	9940	9940	10
622	20240923	110600	298882340	9930	9930	9930	9930	0
623	20240923	110500	298882340	9930	9930	9930	9930	0
624	20240923	110400	298882340	9930	9930	9930	9930	0
625	20240923	110300	298882340	9930	9930	9930	9930	0
626	20240923	110200	298882340	9930	9930	9930	9930	0
627	20240923	110100	298882340	9930	9930	9930	9930	0
628	20240923	110000	298882340	9930	9930	9930	9930	0
629	20240923	105900	298882340	9930	9940	9940	9930	222
630	20240923	105800	296676320	9940	9940	9940	9940	0
631	20240923	105700	296676320	9940	9940	9940	9940	0
632	20240923	105600	296676320	9940	9940	9940	9940	0
633	20240923	105500	296676320	9940	9940	9940	9940	0
634	20240923	105400	296676320	9940	9960	9960	9940	325
635	20240923	105300	293444880	10040	10040	10040	10040	0
636	20240923	105200	293444880	10040	10040	10040	10040	0
637	20240923	105100	293444880	10040	10040	10040	10040	0
638	20240923	105000	293444880	10040	10040	10040	10040	0
639	20240923	104900	293444880	10040	10040	10040	10040	1
640	20240923	104800	293434840	10040	10040	10040	10040	0
641	20240923	104700	293434840	10040	10040	10040	10040	0
642	20240923	104600	293434840	10040	10040	10040	10040	0
643	20240923	104500	293434840	10040	10040	10040	10040	19
644	20240923	104400	293244080	10040	10040	10040	10040	0
645	20240923	104300	293244080	10040	9980	10040	9980	1140
646	20240923	104200	281803040	9980	9980	9980	9980	0
647	20240923	104100	281803040	9980	9980	9980	9980	0
648	20240923	104000	281803040	9980	9980	9980	9980	20
649	20240923	103900	281603440	9980	9970	9980	9970	140
650	20240923	103800	280206640	9920	9920	9920	9920	0
651	20240923	103700	280206640	9920	9920	9920	9920	0
652	20240923	103600	280206640	9920	9920	9920	9920	0
653	20240923	103500	280206640	9920	9920	9920	9920	0
654	20240923	103400	280206640	9920	9920	9920	9920	0
655	20240923	103300	280206640	9920	9920	9920	9920	0
656	20240923	103200	280206640	9920	9920	9920	9920	5
657	20240923	103100	280157040	9920	9920	9920	9920	0
658	20240923	103000	280157040	9920	9920	9920	9920	0
659	20240923	102900	280157040	9920	9920	9920	9920	0
660	20240923	102800	280157040	9920	9920	9920	9920	0
661	20240923	102700	280157040	9920	9920	9920	9920	0
662	20240923	102600	280157040	9920	9920	9920	9920	0
663	20240923	102500	280157040	9920	9920	9920	9920	0
664	20240923	102400	280157040	9920	9920	9920	9920	0
665	20240923	102300	280157040	9920	9920	9920	9920	0
666	20240923	102200	280157040	9920	9920	9920	9910	108
667	20240923	102100	279086680	9920	9920	9920	9920	10
668	20240923	102000	278987480	9910	9910	9910	9910	0
669	20240923	101900	278987480	9910	9910	9910	9910	0
670	20240923	101800	278987480	9910	9920	9920	9910	31
671	20240923	101700	278680120	9920	9920	9920	9920	0
672	20240923	101600	278680120	9920	9930	9930	9920	211
673	20240923	101500	276585890	9930	9940	9940	9930	108
674	20240923	101400	275512450	9950	9950	9950	9950	0
675	20240923	101300	275512450	9950	9950	9950	9950	0
676	20240923	101200	275512450	9950	9950	9950	9950	0
677	20240923	101100	275512450	9950	9950	9950	9950	0
678	20240923	101000	275512450	9950	9950	9950	9950	100
679	20240923	100900	274517450	9900	9900	9900	9900	0
680	20240923	100800	274517450	9900	9900	9900	9900	0
681	20240923	100700	274517450	9900	9900	9900	9900	0
682	20240923	100600	274517450	9900	9900	9900	9900	0
683	20240923	100500	274517450	9900	9900	9900	9900	0
684	20240923	100400	274517450	9900	9900	9900	9900	0
685	20240923	100300	274517450	9900	9900	9900	9900	40
686	20240923	100200	274121450	9900	9970	9970	9900	258
687	20240923	100100	271556000	9980	10010	10010	9980	764
688	20240923	100000	263921520	10010	10010	10010	10010	1
689	20240923	095900	263911510	10010	10010	10010	10010	0
690	20240923	095800	263911510	10010	10010	10010	10010	0
691	20240923	095700	263911510	10010	10010	10010	10010	0
692	20240923	095600	263911510	10010	10010	10010	10010	0
693	20240923	095500	263911510	10010	10010	10010	10010	1
694	20240923	095400	263901500	9990	9990	9990	9990	0
695	20240923	095300	263901500	9990	9990	9990	9990	0
696	20240923	095200	263901500	9990	9990	9990	9990	5
697	20240923	095100	263851550	10000	10000	10000	10000	0
698	20240923	095000	263851550	10000	10000	10000	10000	102
699	20240923	094900	262831550	10000	10000	10000	10000	0
700	20240923	094800	262831550	10000	10000	10000	10000	0
701	20240923	094700	262831550	10000	10000	10000	9970	539
702	20240923	094600	257446800	10000	10000	10000	10000	0
703	20240923	094500	257446800	10000	10010	10010	10000	1268
704	20240923	094400	244762170	10010	10010	10010	10010	0
705	20240923	094300	244762170	10010	10010	10010	10010	35
706	20240923	094200	244411820	10010	10010	10010	10010	1
707	20240923	094100	244401810	10010	10040	10040	10010	1075
708	20240923	094000	233635010	10100	10100	10100	10100	0
709	20240923	093900	233635010	10100	10100	10100	10100	0
710	20240923	093800	233635010	10100	10100	10100	10100	0
711	20240923	093700	233635010	10100	10110	10110	10100	290
712	20240923	093600	230705240	10110	10120	10120	10110	314
713	20240923	093500	227527830	10220	10220	10220	10220	2
714	20240923	093400	227507390	10230	10110	10230	10110	14
715	20240923	093300	227365640	10130	10180	10180	10130	53
716	20240923	093200	226827830	10190	10230	10230	10190	24
717	20240923	093100	226582500	10160	10160	10160	10160	0
718	20240923	093000	226582500	10160	10190	10190	10160	572
719	20240923	092900	220764970	10180	10240	10240	10180	240
720	20240923	092800	218313080	10240	10240	10240	10230	45
721	20240923	092700	217852290	10240	10240	10240	10240	98
722	20240923	092600	216848770	10240	10240	10240	10240	0
723	20240923	092500	216848770	10240	10240	10260	10240	1014
724	20240923	092400	206451370	10240	10240	10240	10190	100
725	20240923	092300	205430870	10240	10210	10240	10210	1185
726	20240923	092200	193312200	10210	10150	10210	10150	11
727	20240923	092100	193199950	10210	10210	10210	10210	11
728	20240923	092000	193087640	10210	10170	10210	10170	1402
729	20240923	091900	178802390	10170	10170	10170	10100	17
730	20240923	091800	178630550	10100	10100	10100	10100	57
731	20240923	091700	178054850	10100	10100	10100	10100	1203
732	20240923	091600	165904550	10100	10110	10110	10100	2145
733	20240923	091500	144231650	10110	10140	10140	10100	2486
734	20240923	091400	119053120	10200	10160	10200	10160	88
735	20240923	091300	118156040	10170	10160	10170	10160	108
736	20240923	091200	117058350	10160	10180	10180	10160	187
737	20240923	091100	115155760	10230	10170	10230	10160	655
738	20240923	091000	108495710	10170	10210	10250	10170	286
739	20240923	090900	105576020	10280	10300	10390	10250	2506
740	20240923	090800	79765200	10210	10040	10300	10040	4790
741	20240923	090700	31064900	10040	10050	10050	10000	835
742	20240923	090600	22688970	9960	9950	9970	9950	1321
743	20240923	090500	9536580	9950	9890	9950	9850	932
744	20240923	090400	275520	9840	9840	9840	9840	0
745	20240923	090300	275520	9840	9840	9840	9840	9
746	20240923	090200	186960	9840	9840	9840	9840	18
747	20240923	090100	9840	9840	9840	9840	9840	0
748	20240923	090000	9840	9840	9840	9840	9840	1