KissMeData/045660/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	192600	521702250	13600	13600	13600	13600	195
3	20240904	192500	521702250	13600	13600	13600	13600	0
4	20240904	192400	521702250	13600	13600	13600	13600	0
5	20240904	192300	521702250	13600	13600	13600	13600	0
6	20240904	192200	521702250	13600	13600	13600	13600	0
7	20240904	192100	521702250	13600	13600	13600	13600	0
8	20240904	192000	521702250	13600	13600	13600	13600	0
9	20240904	191900	521702250	13600	13600	13600	13600	0
10	20240904	191800	521702250	13600	13600	13600	13600	0
11	20240904	191700	521702250	13600	13600	13600	13600	0
12	20240904	191600	521702250	13600	13600	13600	13600	0
13	20240904	191500	521702250	13600	13600	13600	13600	0
14	20240904	191400	521702250	13600	13600	13600	13600	0
15	20240904	191300	521702250	13600	13600	13600	13600	0
16	20240904	191200	521702250	13600	13600	13600	13600	0
17	20240904	191100	521702250	13600	13600	13600	13600	0
18	20240904	191000	521702250	13600	13600	13600	13600	0
19	20240904	190900	521702250	13600	13600	13600	13600	0
20	20240904	190800	521702250	13600	13600	13600	13600	0
21	20240904	190700	521702250	13600	13600	13600	13600	0
22	20240904	190600	521702250	13600	13600	13600	13600	0
23	20240904	190500	521702250	13600	13600	13600	13600	0
24	20240904	190400	521702250	13600	13600	13600	13600	0
25	20240904	190300	521702250	13600	13600	13600	13600	0
26	20240904	190200	521702250	13600	13600	13600	13600	0
27	20240904	190100	521702250	13600	13600	13600	13600	0
28	20240904	190000	521702250	13600	13600	13600	13600	0
29	20240904	185900	521702250	13600	13600	13600	13600	0
30	20240904	185800	521702250	13600	13600	13600	13600	0
31	20240904	185700	521702250	13600	13600	13600	13600	0
32	20240904	185600	521702250	13600	13600	13600	13600	195
33	20240904	185500	521702250	13600	13600	13600	13600	0
34	20240904	185400	521702250	13600	13600	13600	13600	0
35	20240904	185300	521702250	13600	13600	13600	13600	0
36	20240904	185200	521702250	13600	13600	13600	13600	0
37	20240904	185100	521702250	13600	13600	13600	13600	0
38	20240904	185000	521702250	13600	13600	13600	13600	0
39	20240904	184900	521702250	13600	13600	13600	13600	0
40	20240904	184800	521702250	13600	13600	13600	13600	0
41	20240904	184700	521702250	13600	13600	13600	13600	0
42	20240904	184600	521702250	13600	13600	13600	13600	0
43	20240904	184500	521702250	13600	13600	13600	13600	0
44	20240904	184400	521702250	13600	13600	13600	13600	0
45	20240904	184300	521702250	13600	13600	13600	13600	0
46	20240904	184200	521702250	13600	13600	13600	13600	0
47	20240904	184100	521702250	13600	13600	13600	13600	0
48	20240904	184000	521702250	13600	13600	13600	13600	0
49	20240904	183900	521702250	13600	13600	13600	13600	0
50	20240904	183800	521702250	13600	13600	13600	13600	0
51	20240904	183700	521702250	13600	13600	13600	13600	0
52	20240904	183600	521702250	13600	13600	13600	13600	0
53	20240904	183500	521702250	13600	13600	13600	13600	0
54	20240904	183400	521702250	13600	13600	13600	13600	0
55	20240904	183300	521702250	13600	13600	13600	13600	0
56	20240904	183200	521702250	13600	13600	13600	13600	0
57	20240904	183100	521702250	13600	13600	13600	13600	0
58	20240904	183000	521702250	13600	13600	13600	13600	0
59	20240904	182900	521702250	13600	13600	13600	13600	0
60	20240904	182800	521702250	13600	13600	13600	13600	0
61	20240904	182700	521702250	13600	13600	13600	13600	0
62	20240904	182600	521702250	13600	13600	13600	13600	195
63	20240904	182500	521702250	13600	13600	13600	13600	0
64	20240904	182400	521702250	13600	13600	13600	13600	0
65	20240904	182300	521702250	13600	13600	13600	13600	0
66	20240904	182200	521702250	13600	13600	13600	13600	0
67	20240904	182100	521702250	13600	13600	13600	13600	0
68	20240904	182000	521702250	13600	13600	13600	13600	0
69	20240904	181900	521702250	13600	13600	13600	13600	0
70	20240904	181800	521702250	13600	13600	13600	13600	0
71	20240904	181700	521702250	13600	13600	13600	13600	0
72	20240904	181600	521702250	13600	13600	13600	13600	0
73	20240904	181500	521702250	13600	13600	13600	13600	0
74	20240904	181400	521702250	13600	13600	13600	13600	0
75	20240904	181300	521702250	13600	13600	13600	13600	0
76	20240904	181200	521702250	13600	13600	13600	13600	0
77	20240904	181100	521702250	13600	13600	13600	13600	0
78	20240904	181000	521702250	13600	13600	13600	13600	0
79	20240904	180900	521702250	13600	13600	13600	13600	0
80	20240904	180800	521702250	13600	13600	13600	13600	0
81	20240904	180700	521702250	13600	13600	13600	13600	0
82	20240904	180600	521702250	13600	13600	13600	13600	0
83	20240904	180500	521702250	13600	13600	13600	13600	0
84	20240904	180400	521702250	13600	13600	13600	13600	0
85	20240904	180300	521702250	13600	13600	13600	13600	0
86	20240904	180200	521702250	13600	13600	13600	13600	0
87	20240904	180100	521702250	13600	13600	13600	13600	0
88	20240904	180000	521702250	13600	13600	13600	13600	0
89	20240904	175900	521702250	13600	13600	13600	13600	0
90	20240904	175800	521702250	13600	13600	13600	13600	0
91	20240904	175700	521702250	13600	13600	13600	13600	0
92	20240904	175600	521702250	13600	13600	13600	13600	195
93	20240904	175500	521702250	13600	13600	13600	13600	0
94	20240904	175400	521702250	13600	13600	13600	13600	0
95	20240904	175300	521702250	13600	13600	13600	13600	0
96	20240904	175200	521702250	13600	13600	13600	13600	0
97	20240904	175100	521702250	13600	13600	13600	13600	0
98	20240904	175000	521702250	13600	13600	13600	13600	0
99	20240904	174900	521702250	13600	13600	13600	13600	0
100	20240904	174800	521702250	13600	13600	13600	13600	0
101	20240904	174700	521702250	13600	13600	13600	13600	0
102	20240904	174600	521702250	13600	13600	13600	13600	0
103	20240904	174500	521702250	13600	13600	13600	13600	0
104	20240904	174400	521702250	13600	13600	13600	13600	0
105	20240904	174300	521702250	13600	13600	13600	13600	0
106	20240904	174200	521702250	13600	13600	13600	13600	0
107	20240904	174100	521702250	13600	13600	13600	13600	0
108	20240904	174000	521702250	13600	13600	13600	13600	0
109	20240904	173900	521702250	13600	13600	13600	13600	0
110	20240904	173800	521702250	13600	13600	13600	13600	0
111	20240904	173700	521702250	13600	13600	13600	13600	0
112	20240904	173600	521702250	13600	13600	13600	13600	0
113	20240904	173500	521702250	13600	13600	13600	13600	0
114	20240904	173400	521702250	13600	13600	13600	13600	0
115	20240904	173300	521702250	13600	13600	13600	13600	0
116	20240904	173200	521702250	13600	13600	13600	13600	0
117	20240904	173100	521702250	13600	13600	13600	13600	0
118	20240904	173000	521702250	13600	13600	13600	13600	0
119	20240904	172900	521702250	13600	13600	13600	13600	0
120	20240904	172800	521702250	13600	13600	13600	13600	0
121	20240904	172700	521702250	13600	13600	13600	13600	0
122	20240904	172600	521702250	13600	13600	13600	13600	195
123	20240904	172500	521702250	13600	13600	13600	13600	0
124	20240904	172400	521702250	13600	13600	13600	13600	0
125	20240904	172300	521702250	13600	13600	13600	13600	0
126	20240904	172200	521702250	13600	13600	13600	13600	0
127	20240904	172100	521702250	13600	13600	13600	13600	0
128	20240904	172000	521702250	13600	13600	13600	13600	0
129	20240904	171900	521702250	13600	13600	13600	13600	0
130	20240904	171800	521702250	13600	13600	13600	13600	0
131	20240904	171700	521702250	13600	13600	13600	13600	0
132	20240904	171600	521702250	13600	13600	13600	13600	0
133	20240904	171500	521702250	13600	13600	13600	13600	0
134	20240904	171400	521702250	13600	13600	13600	13600	0
135	20240904	171300	521702250	13600	13600	13600	13600	0
136	20240904	171200	521702250	13600	13600	13600	13600	0
137	20240904	171100	521702250	13600	13600	13600	13600	0
138	20240904	171000	521702250	13600	13600	13600	13600	0
139	20240904	170900	521702250	13600	13600	13600	13600	0
140	20240904	170800	521702250	13600	13600	13600	13600	0
141	20240904	170700	521702250	13600	13600	13600	13600	0
142	20240904	170600	521702250	13600	13600	13600	13600	0
143	20240904	170500	521702250	13600	13600	13600	13600	0
144	20240904	170400	521702250	13600	13600	13600	13600	0
145	20240904	170300	521702250	13600	13600	13600	13600	0
146	20240904	170200	521702250	13600	13600	13600	13600	0
147	20240904	170100	521702250	13600	13600	13600	13600	0
148	20240904	170000	521702250	13600	13600	13600	13600	0
149	20240904	165900	521702250	13600	13600	13600	13600	0
150	20240904	165800	521702250	13600	13600	13600	13600	0
151	20240904	165700	521702250	13600	13600	13600	13600	0
152	20240904	165600	521702250	13600	13600	13600	13600	195
153	20240904	165500	521702250	13600	13600	13600	13600	0
154	20240904	165400	521702250	13600	13600	13600	13600	0
155	20240904	165300	521702250	13600	13600	13600	13600	0
156	20240904	165200	521702250	13600	13600	13600	13600	0
157	20240904	165100	521702250	13600	13600	13600	13600	0
158	20240904	165000	521702250	13600	13600	13600	13600	0
159	20240904	164900	521702250	13600	13600	13600	13600	0
160	20240904	164800	521702250	13600	13600	13600	13600	0
161	20240904	164700	521702250	13600	13600	13600	13600	0
162	20240904	164600	521702250	13600	13600	13600	13600	0
163	20240904	164500	521702250	13600	13600	13600	13600	0
164	20240904	164400	521702250	13600	13600	13600	13600	0
165	20240904	164300	521702250	13600	13600	13600	13600	0
166	20240904	164200	521702250	13600	13600	13600	13600	0
167	20240904	164100	521702250	13600	13600	13600	13600	0
168	20240904	164000	521702250	13600	13600	13600	13600	0
169	20240904	163900	521702250	13600	13600	13600	13600	0
170	20240904	163800	521702250	13600	13600	13600	13600	0
171	20240904	163700	521702250	13600	13600	13600	13600	0
172	20240904	163600	521702250	13600	13600	13600	13600	0
173	20240904	163500	521702250	13600	13600	13600	13600	0
174	20240904	163400	521702250	13600	13600	13600	13600	0
175	20240904	163300	521702250	13600	13600	13600	13600	0
176	20240904	163200	521702250	13600	13600	13600	13600	0
177	20240904	163100	521702250	13600	13600	13600	13600	0
178	20240904	163000	521702250	13600	13600	13600	13600	0
179	20240904	162900	521702250	13600	13600	13600	13600	0
180	20240904	162800	521702250	13600	13600	13600	13600	0
181	20240904	162700	521702250	13600	13600	13600	13600	0
182	20240904	162600	521702250	13600	13600	13600	13600	195
183	20240904	162500	521702250	13600	13600	13600	13600	0
184	20240904	162400	521702250	13600	13600	13600	13600	0
185	20240904	162300	521702250	13600	13600	13600	13600	0
186	20240904	162200	521702250	13600	13600	13600	13600	0
187	20240904	162100	521702250	13600	13600	13600	13600	0
188	20240904	162000	521702250	13600	13600	13600	13600	0
189	20240904	161900	521702250	13600	13600	13600	13600	0
190	20240904	161800	521702250	13600	13600	13600	13600	0
191	20240904	161700	521702250	13600	13600	13600	13600	0
192	20240904	161600	521702250	13600	13600	13600	13600	0
193	20240904	161500	521702250	13600	13600	13600	13600	0
194	20240904	161400	521702250	13600	13600	13600	13600	0
195	20240904	161300	521702250	13600	13600	13600	13600	0
196	20240904	161200	521702250	13600	13600	13600	13600	0
197	20240904	161100	521702250	13600	13600	13600	13600	0
198	20240904	161000	521702250	13600	13600	13600	13600	0
199	20240904	160900	521702250	13600	13600	13600	13600	0
200	20240904	160800	521702250	13600	13600	13600	13600	0
201	20240904	160700	521702250	13600	13600	13600	13600	0
202	20240904	160600	521702250	13600	13600	13600	13600	0
203	20240904	160500	521702250	13600	13600	13600	13600	0
204	20240904	160400	521702250	13600	13600	13600	13600	0
205	20240904	160300	521702250	13600	13600	13600	13600	0
206	20240904	160200	521702250	13600	13600	13600	13600	0
207	20240904	160100	521702250	13600	13600	13600	13600	0
208	20240904	160000	521702250	13600	13600	13600	13600	0
209	20240904	155900	521702250	13600	13600	13600	13600	0
210	20240904	155800	521702250	13600	13600	13600	13600	0
211	20240904	155700	521702250	13600	13600	13600	13600	0
212	20240904	155600	521702250	13600	13600	13600	13600	195
213	20240904	155500	521702250	13600	13600	13600	13600	0
214	20240904	155400	521702250	13600	13600	13600	13600	0
215	20240904	155300	521702250	13600	13600	13600	13600	0
216	20240904	155200	521702250	13600	13600	13600	13600	0
217	20240904	155100	521702250	13600	13600	13600	13600	0
218	20240904	155000	521702250	13600	13600	13600	13600	0
219	20240904	154900	521702250	13600	13600	13600	13600	0
220	20240904	154800	521702250	13600	13600	13600	13600	0
221	20240904	154700	521702250	13600	13600	13600	13600	0
222	20240904	154600	521702250	13600	13600	13600	13600	0
223	20240904	154500	521702250	13600	13600	13600	13600	0
224	20240904	154400	521702250	13600	13600	13600	13600	0
225	20240904	154300	521702250	13600	13600	13600	13600	0
226	20240904	154200	521702250	13600	13600	13600	13600	0
227	20240904	154100	521702250	13600	13600	13600	13600	0
228	20240904	154000	521702250	13600	13600	13600	13600	0
229	20240904	153900	521702250	13600	13600	13600	13600	0
230	20240904	153800	521702250	13600	13600	13600	13600	0
231	20240904	153700	521702250	13600	13600	13600	13600	0
232	20240904	153600	521702250	13600	13600	13600	13600	0
233	20240904	153500	521702250	13600	13600	13600	13600	0
234	20240904	153400	521702250	13600	13600	13600	13600	0
235	20240904	153300	521702250	13600	13600	13600	13600	0
236	20240904	153200	521702250	13600	13600	13600	13600	0
237	20240904	153100	521702250	13600	13600	13600	13600	0
238	20240904	153000	521702250	13600	13600	13600	13600	195
239	20240904	152900	519050250	13550	13550	13550	13550	0
240	20240904	152800	519050250	13550	13550	13550	13550	0
241	20240904	152700	519050250	13550	13550	13550	13550	0
242	20240904	152600	519050250	13550	13550	13550	13550	0
243	20240904	152500	519050250	13550	13550	13550	13550	0
244	20240904	152400	519050250	13550	13550	13550	13550	0
245	20240904	152300	519050250	13550	13550	13550	13550	0
246	20240904	152200	519050250	13550	13550	13550	13550	0
247	20240904	152100	519050250	13550	13550	13550	13550	0
248	20240904	152000	519050250	13550	13550	13550	13550	0
249	20240904	151900	519050250	13550	13550	13550	13550	1
250	20240904	151800	519036700	13500	13500	13500	13500	1
251	20240904	151700	519023200	13480	13480	13480	13480	0
252	20240904	151600	519023200	13480	13480	13480	13480	0
253	20240904	151500	519023200	13480	13550	13550	13480	709
254	20240904	151400	509426850	13470	13470	13470	13470	0
255	20240904	151300	509426850	13470	13500	13500	13470	785
256	20240904	151200	498851560	13540	13500	13540	13480	714
257	20240904	151100	489220990	13490	13510	13510	13490	898
258	20240904	151000	477096710	13550	13550	13550	13550	510
259	20240904	150900	470186210	13570	13570	13570	13570	0
260	20240904	150800	470186210	13570	13570	13570	13570	0
261	20240904	150700	470186210	13570	13570	13570	13570	76
262	20240904	150600	469154890	13550	13550	13550	13550	0
263	20240904	150500	469154890	13550	13550	13550	13550	0
264	20240904	150400	469154890	13550	13550	13550	13550	0
265	20240904	150300	469154890	13550	13550	13550	13550	0
266	20240904	150200	469154890	13550	13550	13550	13550	0
267	20240904	150100	469154890	13550	13550	13550	13550	0
268	20240904	150000	469154890	13550	13550	13550	13550	700
269	20240904	145900	459669890	13530	13530	13530	13530	0
270	20240904	145800	459669890	13530	13530	13530	13530	24
271	20240904	145700	459345170	13540	13500	13540	13500	1662
272	20240904	145600	436876850	13470	13490	13490	13470	523
273	20240904	145500	429828340	13500	13530	13530	13500	276
274	20240904	145400	426099430	13530	13530	13530	13530	1
275	20240904	145300	426085900	13530	13530	13530	13530	6
276	20240904	145200	426004720	13530	13530	13530	13530	1
277	20240904	145100	425991190	13530	13520	13530	13520	26
278	20240904	145000	425639650	13530	13540	13540	13530	103
279	20240904	144900	424246050	13540	13540	13540	13540	0
280	20240904	144800	424246050	13540	13540	13540	13540	0
281	20240904	144700	424246050	13540	13540	13540	13540	0
282	20240904	144600	424246050	13540	13540	13540	13540	0
283	20240904	144500	424246050	13540	13540	13540	13540	226
284	20240904	144400	421186010	13550	13550	13550	13550	141
285	20240904	144300	419275460	13540	13540	13540	13540	18
286	20240904	144200	419031740	13540	13540	13540	13540	0
287	20240904	144100	419031740	13540	13540	13540	13540	0
288	20240904	144000	419031740	13540	13540	13540	13520	446
289	20240904	143900	413000270	13550	13550	13550	13550	20
290	20240904	143800	412729270	13550	13550	13550	13550	30
291	20240904	143700	412322770	13550	13560	13560	13550	121
292	20240904	143600	410683210	13550	13550	13550	13550	0
293	20240904	143500	410683210	13550	13550	13550	13550	0
294	20240904	143400	410683210	13550	13550	13550	13550	36
295	20240904	143300	410195410	13550	13550	13550	13550	63
296	20240904	143200	409341760	13550	13550	13550	13550	13
297	20240904	143100	409165610	13600	13600	13600	13600	0
298	20240904	143000	409165610	13600	13600	13600	13600	0
299	20240904	142900	409165610	13600	13600	13600	13600	0
300	20240904	142800	409165610	13600	13600	13600	13600	9
301	20240904	142700	409043210	13600	13600	13600	13600	0
302	20240904	142600	409043210	13600	13570	13600	13570	340
303	20240904	142500	404428600	13570	13570	13570	13570	0
304	20240904	142400	404428600	13570	13570	13570	13570	11
305	20240904	142300	404279330	13570	13570	13570	13570	2
306	20240904	142200	404252190	13570	13570	13570	13570	0
307	20240904	142100	404252190	13570	13570	13570	13570	0
308	20240904	142000	404252190	13570	13570	13570	13570	0
309	20240904	141900	404252190	13570	13570	13570	13570	0
310	20240904	141800	404252190	13570	13570	13570	13570	20
311	20240904	141700	403980790	13570	13570	13570	13570	7
312	20240904	141600	403885800	13570	13570	13570	13570	25
313	20240904	141500	403546550	13570	13570	13570	13570	0
314	20240904	141400	403546550	13570	13570	13570	13570	0
315	20240904	141300	403546550	13570	13560	13570	13560	855
316	20240904	141200	391944270	13500	13530	13530	13500	618
317	20240904	141100	383599430	13550	13550	13550	13550	0
318	20240904	141000	383599430	13550	13550	13550	13550	45
319	20240904	140900	382989680	13550	13550	13550	13550	0
320	20240904	140800	382989680	13550	13550	13550	13550	0
321	20240904	140700	382989680	13550	13550	13550	13550	12
322	20240904	140600	382827080	13560	13560	13560	13560	0
323	20240904	140500	382827080	13560	13570	13570	13560	8
324	20240904	140400	382718530	13580	13580	13580	13580	0
325	20240904	140300	382718530	13580	13610	13610	13580	479
326	20240904	140200	376208810	13610	13610	13610	13610	0
327	20240904	140100	376208810	13610	13620	13620	13610	92
328	20240904	140000	374956190	13630	13630	13630	13630	0
329	20240904	135900	374956190	13630	13630	13630	13630	0
330	20240904	135800	374956190	13630	13630	13630	13630	0
331	20240904	135700	374956190	13630	13630	13630	13630	0
332	20240904	135600	374956190	13630	13640	13640	13630	90
333	20240904	135500	373729460	13640	13640	13640	13640	1
334	20240904	135400	373715820	13640	13640	13640	13640	0
335	20240904	135300	373715820	13640	13650	13650	13640	416
336	20240904	135200	368040710	13650	13650	13650	13650	0
337	20240904	135100	368040710	13650	13650	13650	13650	0
338	20240904	135000	368040710	13650	13650	13650	13650	15
339	20240904	134900	367835960	13700	13700	13700	13700	0
340	20240904	134800	367835960	13700	13700	13700	13700	2
341	20240904	134700	367808560	13650	13650	13650	13650	0
342	20240904	134600	367808560	13650	13650	13650	13650	0
343	20240904	134500	367808560	13650	13650	13650	13650	0
344	20240904	134400	367808560	13650	13650	13650	13650	4
345	20240904	134300	367753960	13700	13700	13700	13700	0
346	20240904	134200	367753960	13700	13700	13700	13700	0
347	20240904	134100	367753960	13700	13700	13700	13700	624
348	20240904	134000	359205160	13650	13650	13650	13650	0
349	20240904	133900	359205160	13650	13650	13650	13650	3
350	20240904	133800	359164210	13640	13640	13640	13640	0
351	20240904	133700	359164210	13640	13640	13640	13640	0
352	20240904	133600	359164210	13640	13640	13640	13640	0
353	20240904	133500	359164210	13640	13640	13640	13640	0
354	20240904	133400	359164210	13640	13640	13640	13640	0
355	20240904	133300	359164210	13640	13640	13640	13640	0
356	20240904	133200	359164210	13640	13640	13640	13640	0
357	20240904	133100	359164210	13640	13640	13640	13640	0
358	20240904	133000	359164210	13640	13640	13640	13640	0
359	20240904	132900	359164210	13640	13640	13640	13640	0
360	20240904	132800	359164210	13640	13640	13640	13640	0
361	20240904	132700	359164210	13640	13640	13640	13640	1
362	20240904	132600	359150570	13670	13670	13670	13670	0
363	20240904	132500	359150570	13670	13670	13670	13670	0
364	20240904	132400	359150570	13670	13670	13670	13670	0
365	20240904	132300	359150570	13670	13670	13670	13670	0
366	20240904	132200	359150570	13670	13670	13670	13670	0
367	20240904	132100	359150570	13670	13670	13670	13670	0
368	20240904	132000	359150570	13670	13670	13670	13670	0
369	20240904	131900	359150570	13670	13670	13670	13670	28
370	20240904	131800	358767810	13670	13670	13670	13670	0
371	20240904	131700	358767810	13670	13670	13670	13670	0
372	20240904	131600	358767810	13670	13670	13670	13670	0
373	20240904	131500	358767810	13670	13670	13670	13670	0
374	20240904	131400	358767810	13670	13670	13670	13670	0
375	20240904	131300	358767810	13670	13670	13670	13670	11
376	20240904	131200	358617440	13670	13670	13670	13670	0
377	20240904	131100	358617440	13670	13670	13670	13670	0
378	20240904	131000	358617440	13670	13670	13670	13670	0
379	20240904	130900	358617440	13670	13670	13670	13670	0
380	20240904	130800	358617440	13670	13670	13670	13670	0
381	20240904	130700	358617440	13670	13670	13670	13670	0
382	20240904	130600	358617440	13670	13670	13670	13670	91
383	20240904	130500	357373470	13700	13700	13700	13700	0
384	20240904	130400	357373470	13700	13700	13700	13700	0
385	20240904	130300	357373470	13700	13700	13700	13700	0
386	20240904	130200	357373470	13700	13700	13700	13700	0
387	20240904	130100	357373470	13700	13700	13700	13700	0
388	20240904	130000	357373470	13700	13700	13700	13700	0
389	20240904	125900	357373470	13700	13700	13700	13700	0
390	20240904	125800	357373470	13700	13700	13700	13700	10
391	20240904	125700	357236470	13590	13590	13590	13590	0
392	20240904	125600	357236470	13590	13590	13590	13590	0
393	20240904	125500	357236470	13590	13590	13590	13590	39
394	20240904	125400	356706460	13710	13710	13710	13710	0
395	20240904	125300	356706460	13710	13710	13710	13710	0
396	20240904	125200	356706460	13710	13710	13710	13710	0
397	20240904	125100	356706460	13710	13710	13710	13710	0
398	20240904	125000	356706460	13710	13710	13710	13710	0
399	20240904	124900	356706460	13710	13710	13710	13710	0
400	20240904	124800	356706460	13710	13710	13710	13710	0
401	20240904	124700	356706460	13710	13710	13710	13710	0
402	20240904	124600	356706460	13710	13710	13710	13710	0
403	20240904	124500	356706460	13710	13710	13710	13710	70
404	20240904	124400	355746760	13710	13710	13710	13710	1
405	20240904	124300	355733050	13580	13710	13710	13580	6
406	20240904	124200	355651420	13650	13650	13650	13650	1
407	20240904	124100	355637770	13650	13650	13650	13650	196
408	20240904	124000	352962370	13610	13610	13610	13610	0
409	20240904	123900	352962370	13610	13610	13610	13610	0
410	20240904	123800	352962370	13610	13610	13610	13610	21
411	20240904	123700	352676560	13650	13650	13650	13650	0
412	20240904	123600	352676560	13650	13650	13650	13650	0
413	20240904	123500	352676560	13650	13650	13650	13650	0
414	20240904	123400	352676560	13650	13650	13650	13650	0
415	20240904	123300	352676560	13650	13650	13650	13650	0
416	20240904	123200	352676560	13650	13650	13650	13650	0
417	20240904	123100	352676560	13650	13650	13650	13650	0
418	20240904	123000	352676560	13650	13650	13650	13650	10
419	20240904	122900	352540060	13630	13630	13630	13630	0
420	20240904	122800	352540060	13630	13630	13630	13630	217
421	20240904	122700	349582350	13570	13570	13570	13570	0
422	20240904	122600	349582350	13570	13570	13570	13570	0
423	20240904	122500	349582350	13570	13560	13570	13560	48
424	20240904	122400	348931090	13500	13510	13510	13500	400
425	20240904	122300	343530620	13510	13510	13510	13510	0
426	20240904	122200	343530620	13510	13510	13510	13510	0
427	20240904	122100	343530620	13510	13530	13530	13510	100
428	20240904	122000	342178620	13530	13530	13530	13530	0
429	20240904	121900	342178620	13530	13560	13560	13530	1000
430	20240904	121800	328645740	13560	13560	13560	13560	1
431	20240904	121700	328632180	13550	13600	13600	13550	155
432	20240904	121600	326530310	13600	13600	13600	13600	0
433	20240904	121500	326530310	13600	13600	13600	13600	0
434	20240904	121400	326530310	13600	13660	13660	13600	1000
435	20240904	121300	312919600	13670	13670	13670	13670	53
436	20240904	121200	312195090	13660	13660	13660	13660	0
437	20240904	121100	312195090	13660	13660	13660	13660	0
438	20240904	121000	312195090	13660	13660	13660	13660	0
439	20240904	120900	312195090	13660	13660	13660	13660	0
440	20240904	120800	312195090	13660	13660	13660	13660	0
441	20240904	120700	312195090	13660	13760	13760	13660	2000
442	20240904	120600	284824530	13760	13760	13760	13760	0
443	20240904	120500	284824530	13760	13760	13760	13760	0
444	20240904	120400	284824530	13760	13780	13780	13760	229
445	20240904	120300	281670300	13840	13840	13840	13840	1
446	20240904	120200	281656460	13780	13780	13780	13780	0
447	20240904	120100	281656460	13780	13780	13780	13780	0
448	20240904	120000	281656460	13780	13780	13780	13780	12
449	20240904	115900	281491100	13790	13790	13790	13790	0
450	20240904	115800	281491100	13790	13790	13790	13790	0
451	20240904	115700	281491100	13790	13790	13790	13790	0
452	20240904	115600	281491100	13790	13790	13790	13790	0
453	20240904	115500	281491100	13790	13790	13790	13790	2
454	20240904	115400	281463520	13790	13790	13790	13790	0
455	20240904	115300	281463520	13790	13790	13790	13790	0
456	20240904	115200	281463520	13790	13790	13790	13790	0
457	20240904	115100	281463520	13790	13790	13790	13790	0
458	20240904	115000	281463520	13790	13790	13790	13790	52
459	20240904	114900	280746440	13840	13840	13840	13840	0
460	20240904	114800	280746440	13840	13840	13840	13840	0
461	20240904	114700	280746440	13840	13840	13840	13840	0
462	20240904	114600	280746440	13840	13840	13840	13840	0
463	20240904	114500	280746440	13840	13840	13840	13840	0
464	20240904	114400	280746440	13840	13840	13840	13840	0
465	20240904	114300	280746440	13840	13840	13840	13840	0
466	20240904	114200	280746440	13840	13870	13870	13840	837
467	20240904	114100	269145840	13870	13870	13870	13870	0
468	20240904	114000	269145840	13870	13870	13870	13870	0
469	20240904	113900	269145840	13870	13870	13870	13870	0
470	20240904	113800	269145840	13870	13870	13870	13870	0
471	20240904	113700	269145840	13870	13870	13870	13870	50
472	20240904	113600	268452340	13870	13870	13870	13870	5
473	20240904	113500	268382990	13870	13870	13870	13870	0
474	20240904	113400	268382990	13870	13870	13870	13870	0
475	20240904	113300	268382990	13870	13870	13870	13870	0
476	20240904	113200	268382990	13870	13870	13870	13870	0
477	20240904	113100	268382990	13870	13870	13870	13870	100
478	20240904	113000	266995990	13870	13870	13870	13870	186
479	20240904	112900	264416170	13870	13870	13870	13870	74
480	20240904	112800	263389790	13880	13880	13880	13880	1
481	20240904	112700	263375910	13900	13900	13900	13900	0
482	20240904	112600	263375910	13900	13900	13900	13900	1
483	20240904	112500	263362010	13910	13910	13910	13910	0
484	20240904	112400	263362010	13910	13910	13910	13910	0
485	20240904	112300	263362010	13910	13910	13910	13910	0
486	20240904	112200	263362010	13910	13910	13910	13910	0
487	20240904	112100	263362010	13910	13920	13920	13910	92
488	20240904	112000	262081420	13920	13920	13920	13920	0
489	20240904	111900	262081420	13920	13920	13920	13920	0
490	20240904	111800	262081420	13920	13950	13950	13920	52
491	20240904	111700	261357410	13930	13930	13930	13930	0
492	20240904	111600	261357410	13930	13930	13930	13930	0
493	20240904	111500	261357410	13930	13930	13930	13930	0
494	20240904	111400	261357410	13930	13930	13930	13930	1
495	20240904	111300	261343480	13920	13920	13920	13920	0
496	20240904	111200	261343480	13920	13920	13920	13920	0
497	20240904	111100	261343480	13920	13920	13920	13920	50
498	20240904	111000	260647480	13940	13940	13940	13940	286
499	20240904	110900	256660640	13940	13940	13940	13940	0
500	20240904	110800	256660640	13940	13940	13940	13940	17
501	20240904	110700	256423660	13950	13950	13950	13950	1
502	20240904	110600	256409710	13940	13940	13940	13940	0
503	20240904	110500	256409710	13940	13940	13940	13940	16
504	20240904	110400	256186670	13940	13940	13940	13940	0
505	20240904	110300	256186670	13940	13900	13940	13900	941
506	20240904	110200	243093890	13850	13850	13850	13850	0
507	20240904	110100	243093890	13850	13880	13890	13850	382
508	20240904	110000	237788790	13890	13890	13890	13890	1
509	20240904	105900	237774900	13890	13890	13890	13890	1
510	20240904	105800	237761010	13850	13850	13850	13850	0
511	20240904	105700	237761010	13850	13850	13850	13850	0
512	20240904	105600	237761010	13850	13850	13850	13850	0
513	20240904	105500	237761010	13850	13850	13850	13850	0
514	20240904	105400	237761010	13850	13850	13850	13850	0
515	20240904	105300	237761010	13850	13850	13850	13850	0
516	20240904	105200	237761010	13850	13850	13850	13850	0
517	20240904	105100	237761010	13850	13850	13850	13850	0
518	20240904	105000	237761010	13850	13850	13850	13850	1
519	20240904	104900	237747160	13850	13850	13850	13850	0
520	20240904	104800	237747160	13850	13850	13850	13850	0
521	20240904	104700	237747160	13850	13850	13850	13850	0
522	20240904	104600	237747160	13850	13850	13850	13850	1
523	20240904	104500	237733310	13890	13890	13890	13890	0
524	20240904	104400	237733310	13890	13890	13890	13890	0
525	20240904	104300	237733310	13890	13890	13890	13890	0
526	20240904	104200	237733310	13890	13900	13900	13890	101
527	20240904	104100	236330410	13910	13910	13910	13910	0
528	20240904	104000	236330410	13910	13910	13910	13910	500
529	20240904	103900	229375410	13910	13910	13910	13910	0
530	20240904	103800	229375410	13910	13910	13910	13910	0
531	20240904	103700	229375410	13910	13910	13910	13910	0
532	20240904	103600	229375410	13910	13910	13910	13910	1
533	20240904	103500	229361500	13810	13850	13850	13810	226
534	20240904	103400	226231850	13850	13850	13850	13850	12
535	20240904	103300	226065650	13750	13750	13750	13750	0
536	20240904	103200	226065650	13750	13750	13750	13750	1
537	20240904	103100	226051900	13660	13660	13660	13660	0
538	20240904	103000	226051900	13660	13660	13660	13660	0
539	20240904	102900	226051900	13660	13660	13660	13660	0
540	20240904	102800	226051900	13660	13660	13660	13660	0
541	20240904	102700	226051900	13660	13660	13660	13660	0
542	20240904	102600	226051900	13660	13840	13840	13660	1003
543	20240904	102500	212226870	13840	13840	13840	13840	0
544	20240904	102400	212226870	13840	13840	13840	13840	0
545	20240904	102300	212226870	13840	13840	13840	13840	0
546	20240904	102200	212226870	13840	13840	13840	13840	1
547	20240904	102100	212213030	13830	13820	13830	13820	10
548	20240904	102000	212074740	13810	13810	13810	13810	0
549	20240904	101900	212074740	13810	13810	13810	13810	2
550	20240904	101800	212047120	13810	13800	13810	13800	494
551	20240904	101700	205225080	13810	13810	13810	13810	0
552	20240904	101600	205225080	13810	13810	13810	13810	0
553	20240904	101500	205225080	13810	13810	13810	13810	5
554	20240904	101400	205156030	13810	13810	13810	13810	10
555	20240904	101300	205017930	13810	13810	13810	13810	1
556	20240904	101200	205004120	13830	13830	13830	13830	0
557	20240904	101100	205004120	13830	13790	13830	13790	1001
558	20240904	101000	191187340	13790	13790	13790	13790	0
559	20240904	100900	191187340	13790	13780	13790	13780	3
560	20240904	100800	191145980	13790	13790	13790	13790	12
561	20240904	100700	190980500	13790	13790	13790	13790	10
562	20240904	100600	190842600	13790	13780	13810	13780	7
563	20240904	100500	190746100	13780	13810	13810	13780	38
564	20240904	100400	190222430	13780	13770	13810	13770	1159
565	20240904	100300	174252560	13770	13770	13770	13770	1
566	20240904	100200	174238790	13770	13770	13770	13770	1
567	20240904	100100	174225020	13780	13690	13780	13690	1000
568	20240904	100000	160455360	13690	13680	13690	13680	10
569	20240904	095900	160318550	13650	13650	13650	13650	0
570	20240904	095800	160318550	13650	13650	13650	13650	0
571	20240904	095700	160318550	13650	13650	13650	13650	14
572	20240904	095600	160127450	13650	13650	13650	13650	0
573	20240904	095500	160127450	13650	13650	13650	13650	0
574	20240904	095400	160127450	13650	13660	13660	13650	105
575	20240904	095300	158693400	13670	13670	13670	13670	26
576	20240904	095200	158337980	13680	13670	13680	13670	51
577	20240904	095100	157640690	13680	13680	13680	13680	0
578	20240904	095000	157640690	13680	13650	13680	13650	14
579	20240904	094900	157449290	13650	13640	13650	13640	500
580	20240904	094800	150627930	13630	13630	13630	13630	147
581	20240904	094700	148624320	13630	13630	13630	13630	0
582	20240904	094600	148624320	13630	13630	13630	13630	1
583	20240904	094500	148610690	13630	13570	13630	13570	3
584	20240904	094400	148569920	13580	13580	13580	13580	0
585	20240904	094300	148569920	13580	13600	13600	13580	3
586	20240904	094200	148529150	13640	13640	13640	13640	1
587	20240904	094100	148515510	13610	13610	13610	13610	0
588	20240904	094000	148515510	13610	13610	13610	13610	5
589	20240904	093900	148447460	13610	13580	13640	13550	309
590	20240904	093800	144259810	13560	13630	13630	13560	6
591	20240904	093700	144178240	13550	13590	13590	13550	101
592	20240904	093600	142809640	13550	13570	13570	13550	180
593	20240904	093500	140370200	13590	13630	13630	13590	90
594	20240904	093400	139146100	13590	13560	13590	13560	3
595	20240904	093300	139105390	13620	13620	13620	13620	50
596	20240904	093200	138424390	13550	13550	13550	13550	5
597	20240904	093100	138356640	13550	13550	13550	13550	0
598	20240904	093000	138356640	13550	13580	13630	13550	1535
599	20240904	092900	117458740	13580	13580	13580	13580	0
600	20240904	092800	117458740	13580	13580	13580	13580	1
601	20240904	092700	117445160	13600	13600	13600	13600	0
602	20240904	092600	117445160	13600	13600	13600	13600	40
603	20240904	092500	116901160	13600	13670	13670	13600	2
604	20240904	092400	116873890	13600	13600	13600	13600	0
605	20240904	092300	116873890	13600	13710	13710	13600	734
606	20240904	092200	106890200	13770	13760	13770	13760	100
607	20240904	092100	105513530	13770	13770	13770	13770	5
608	20240904	092000	105444680	13780	13650	13780	13650	1001
609	20240904	091900	91657640	13650	13720	13720	13650	3
610	20240904	091800	91616600	13760	13770	13780	13700	6
611	20240904	091700	91534110	13780	13690	13780	13690	502
612	20240904	091600	84618870	13500	13650	13650	13500	2045
613	20240904	091500	56791060	13650	13640	13650	13640	102
614	20240904	091400	55399770	13630	13570	13630	13570	81
615	20240904	091300	54296940	13630	13630	13630	13630	200
616	20240904	091200	51570940	13630	13630	13630	13610	701
617	20240904	091100	42022370	13630	13620	13630	13620	102
618	20240904	091000	40633120	13500	13490	13500	13490	525
619	20240904	090900	33549300	13490	13490	13490	13490	10
620	20240904	090800	33414400	13460	13490	13490	13380	333
621	20240904	090700	28955830	13380	13380	13380	13380	20
622	20240904	090600	28688230	13490	13480	13490	13480	10
623	20240904	090500	28553350	13490	13410	13490	13370	253
624	20240904	090400	25162130	13380	13380	13380	13380	393
625	20240904	090300	19903790	13380	13410	13410	13370	128
626	20240904	090200	18189310	13390	13390	13390	13390	0
627	20240904	090100	18189310	13390	13560	13560	13390	467
628	20240904	090000	11926180	13500	13650	13650	13500	875