KissMeData/007330/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184900	104060500	8660	8660	8660	8660	245
3	20240924	184800	104060500	8660	8660	8660	8660	0
4	20240924	184700	104060500	8660	8660	8660	8660	0
5	20240924	184600	104060500	8660	8660	8660	8660	0
6	20240924	184500	104060500	8660	8660	8660	8660	0
7	20240924	184400	104060500	8660	8660	8660	8660	0
8	20240924	184300	104060500	8660	8660	8660	8660	0
9	20240924	184200	104060500	8660	8660	8660	8660	0
10	20240924	184100	104060500	8660	8660	8660	8660	0
11	20240924	184000	104060500	8660	8660	8660	8660	0
12	20240924	183900	104060500	8660	8660	8660	8660	0
13	20240924	183800	104060500	8660	8660	8660	8660	0
14	20240924	183700	104060500	8660	8660	8660	8660	0
15	20240924	183600	104060500	8660	8660	8660	8660	0
16	20240924	183500	104060500	8660	8660	8660	8660	0
17	20240924	183400	104060500	8660	8660	8660	8660	0
18	20240924	183300	104060500	8660	8660	8660	8660	0
19	20240924	183200	104060500	8660	8660	8660	8660	0
20	20240924	183100	104060500	8660	8660	8660	8660	0
21	20240924	183000	104060500	8660	8660	8660	8660	0
22	20240924	182900	104060500	8660	8660	8660	8660	0
23	20240924	182800	104060500	8660	8660	8660	8660	0
24	20240924	182700	104060500	8660	8660	8660	8660	0
25	20240924	182600	104060500	8660	8660	8660	8660	0
26	20240924	182500	104060500	8660	8660	8660	8660	0
27	20240924	182400	104060500	8660	8660	8660	8660	0
28	20240924	182300	104060500	8660	8660	8660	8660	0
29	20240924	182200	104060500	8660	8660	8660	8660	0
30	20240924	182100	104060500	8660	8660	8660	8660	0
31	20240924	182000	104060500	8660	8660	8660	8660	0
32	20240924	181900	104060500	8660	8660	8660	8660	245
33	20240924	181800	104060500	8660	8660	8660	8660	0
34	20240924	181700	104060500	8660	8660	8660	8660	0
35	20240924	181600	104060500	8660	8660	8660	8660	0
36	20240924	181500	104060500	8660	8660	8660	8660	0
37	20240924	181400	104060500	8660	8660	8660	8660	0
38	20240924	181300	104060500	8660	8660	8660	8660	0
39	20240924	181200	104060500	8660	8660	8660	8660	0
40	20240924	181100	104060500	8660	8660	8660	8660	0
41	20240924	181000	104060500	8660	8660	8660	8660	0
42	20240924	180900	104060500	8660	8660	8660	8660	0
43	20240924	180800	104060500	8660	8660	8660	8660	0
44	20240924	180700	104060500	8660	8660	8660	8660	0
45	20240924	180600	104060500	8660	8660	8660	8660	0
46	20240924	180500	104060500	8660	8660	8660	8660	0
47	20240924	180400	104060500	8660	8660	8660	8660	0
48	20240924	180300	104060500	8660	8660	8660	8660	0
49	20240924	180200	104060500	8660	8660	8660	8660	0
50	20240924	180100	104060500	8660	8660	8660	8660	0
51	20240924	180000	104060500	8660	8660	8660	8660	0
52	20240924	175900	104060500	8660	8660	8660	8660	0
53	20240924	175800	104060500	8660	8660	8660	8660	0
54	20240924	175700	104060500	8660	8660	8660	8660	0
55	20240924	175600	104060500	8660	8660	8660	8660	0
56	20240924	175500	104060500	8660	8660	8660	8660	0
57	20240924	175400	104060500	8660	8660	8660	8660	0
58	20240924	175300	104060500	8660	8660	8660	8660	0
59	20240924	175200	104060500	8660	8660	8660	8660	0
60	20240924	175100	104060500	8660	8660	8660	8660	0
61	20240924	175000	104060500	8660	8660	8660	8660	0
62	20240924	174900	104060500	8660	8660	8660	8660	245
63	20240924	174800	104060500	8660	8660	8660	8660	0
64	20240924	174700	104060500	8660	8660	8660	8660	0
65	20240924	174600	104060500	8660	8660	8660	8660	0
66	20240924	174500	104060500	8660	8660	8660	8660	0
67	20240924	174400	104060500	8660	8660	8660	8660	0
68	20240924	174300	104060500	8660	8660	8660	8660	0
69	20240924	174200	104060500	8660	8660	8660	8660	0
70	20240924	174100	104060500	8660	8660	8660	8660	0
71	20240924	174000	104060500	8660	8660	8660	8660	0
72	20240924	173900	104060500	8660	8660	8660	8660	0
73	20240924	173800	104060500	8660	8660	8660	8660	0
74	20240924	173700	104060500	8660	8660	8660	8660	0
75	20240924	173600	104060500	8660	8660	8660	8660	0
76	20240924	173500	104060500	8660	8660	8660	8660	0
77	20240924	173400	104060500	8660	8660	8660	8660	0
78	20240924	173300	104060500	8660	8660	8660	8660	0
79	20240924	173200	104060500	8660	8660	8660	8660	0
80	20240924	173100	104060500	8660	8660	8660	8660	0
81	20240924	173000	104060500	8660	8660	8660	8660	0
82	20240924	172900	104060500	8660	8660	8660	8660	0
83	20240924	172800	104060500	8660	8660	8660	8660	0
84	20240924	172700	104060500	8660	8660	8660	8660	0
85	20240924	172600	104060500	8660	8660	8660	8660	0
86	20240924	172500	104060500	8660	8660	8660	8660	0
87	20240924	172400	104060500	8660	8660	8660	8660	0
88	20240924	172300	104060500	8660	8660	8660	8660	0
89	20240924	172200	104060500	8660	8660	8660	8660	0
90	20240924	172100	104060500	8660	8660	8660	8660	0
91	20240924	172000	104060500	8660	8660	8660	8660	0
92	20240924	171900	104060500	8660	8660	8660	8660	245
93	20240924	171800	104060500	8660	8660	8660	8660	0
94	20240924	171700	104060500	8660	8660	8660	8660	0
95	20240924	171600	104060500	8660	8660	8660	8660	0
96	20240924	171500	104060500	8660	8660	8660	8660	0
97	20240924	171400	104060500	8660	8660	8660	8660	0
98	20240924	171300	104060500	8660	8660	8660	8660	0
99	20240924	171200	104060500	8660	8660	8660	8660	0
100	20240924	171100	104060500	8660	8660	8660	8660	0
101	20240924	171000	104060500	8660	8660	8660	8660	0
102	20240924	170900	104060500	8660	8660	8660	8660	0
103	20240924	170800	104060500	8660	8660	8660	8660	0
104	20240924	170700	104060500	8660	8660	8660	8660	0
105	20240924	170600	104060500	8660	8660	8660	8660	0
106	20240924	170500	104060500	8660	8660	8660	8660	0
107	20240924	170400	104060500	8660	8660	8660	8660	0
108	20240924	170300	104060500	8660	8660	8660	8660	0
109	20240924	170200	104060500	8660	8660	8660	8660	0
110	20240924	170100	104060500	8660	8660	8660	8660	0
111	20240924	170000	104060500	8660	8660	8660	8660	0
112	20240924	165900	104060500	8660	8660	8660	8660	0
113	20240924	165800	104060500	8660	8660	8660	8660	0
114	20240924	165700	104060500	8660	8660	8660	8660	0
115	20240924	165600	104060500	8660	8660	8660	8660	0
116	20240924	165500	104060500	8660	8660	8660	8660	0
117	20240924	165400	104060500	8660	8660	8660	8660	0
118	20240924	165300	104060500	8660	8660	8660	8660	0
119	20240924	165200	104060500	8660	8660	8660	8660	0
120	20240924	165100	104060500	8660	8660	8660	8660	0
121	20240924	165000	104060500	8660	8660	8660	8660	0
122	20240924	164900	104060500	8660	8660	8660	8660	245
123	20240924	164800	104060500	8660	8660	8660	8660	0
124	20240924	164700	104060500	8660	8660	8660	8660	0
125	20240924	164600	104060500	8660	8660	8660	8660	0
126	20240924	164500	104060500	8660	8660	8660	8660	0
127	20240924	164400	104060500	8660	8660	8660	8660	0
128	20240924	164300	104060500	8660	8660	8660	8660	0
129	20240924	164200	104060500	8660	8660	8660	8660	0
130	20240924	164100	104060500	8660	8660	8660	8660	0
131	20240924	164000	104060500	8660	8660	8660	8660	0
132	20240924	163900	104060500	8660	8660	8660	8660	0
133	20240924	163800	104060500	8660	8660	8660	8660	0
134	20240924	163700	104060500	8660	8660	8660	8660	0
135	20240924	163600	104060500	8660	8660	8660	8660	0
136	20240924	163500	104060500	8660	8660	8660	8660	0
137	20240924	163400	104060500	8660	8660	8660	8660	0
138	20240924	163300	104060500	8660	8660	8660	8660	0
139	20240924	163200	104060500	8660	8660	8660	8660	0
140	20240924	163100	104060500	8660	8660	8660	8660	0
141	20240924	163000	104060500	8660	8660	8660	8660	0
142	20240924	162900	104060500	8660	8660	8660	8660	0
143	20240924	162800	104060500	8660	8660	8660	8660	0
144	20240924	162700	104060500	8660	8660	8660	8660	0
145	20240924	162600	104060500	8660	8660	8660	8660	0
146	20240924	162500	104060500	8660	8660	8660	8660	0
147	20240924	162400	104060500	8660	8660	8660	8660	0
148	20240924	162300	104060500	8660	8660	8660	8660	0
149	20240924	162200	104060500	8660	8660	8660	8660	0
150	20240924	162100	104060500	8660	8660	8660	8660	0
151	20240924	162000	104060500	8660	8660	8660	8660	0
152	20240924	161900	104060500	8660	8660	8660	8660	245
153	20240924	161800	104060500	8660	8660	8660	8660	0
154	20240924	161700	104060500	8660	8660	8660	8660	0
155	20240924	161600	104060500	8660	8660	8660	8660	0
156	20240924	161500	104060500	8660	8660	8660	8660	0
157	20240924	161400	104060500	8660	8660	8660	8660	0
158	20240924	161300	104060500	8660	8660	8660	8660	0
159	20240924	161200	104060500	8660	8660	8660	8660	0
160	20240924	161100	104060500	8660	8660	8660	8660	0
161	20240924	161000	104060500	8660	8660	8660	8660	0
162	20240924	160900	104060500	8660	8660	8660	8660	0
163	20240924	160800	104060500	8660	8660	8660	8660	0
164	20240924	160700	104060500	8660	8660	8660	8660	0
165	20240924	160600	104060500	8660	8660	8660	8660	0
166	20240924	160500	104060500	8660	8660	8660	8660	0
167	20240924	160400	104060500	8660	8660	8660	8660	0
168	20240924	160300	104060500	8660	8660	8660	8660	0
169	20240924	160200	104060500	8660	8660	8660	8660	0
170	20240924	160100	104060500	8660	8660	8660	8660	0
171	20240924	160000	104060500	8660	8660	8660	8660	0
172	20240924	155900	104060500	8660	8660	8660	8660	0
173	20240924	155800	104060500	8660	8660	8660	8660	0
174	20240924	155700	104060500	8660	8660	8660	8660	0
175	20240924	155600	104060500	8660	8660	8660	8660	0
176	20240924	155500	104060500	8660	8660	8660	8660	0
177	20240924	155400	104060500	8660	8660	8660	8660	0
178	20240924	155300	104060500	8660	8660	8660	8660	0
179	20240924	155200	104060500	8660	8660	8660	8660	0
180	20240924	155100	104060500	8660	8660	8660	8660	0
181	20240924	155000	104060500	8660	8660	8660	8660	0
182	20240924	154900	104060500	8660	8660	8660	8660	245
183	20240924	154800	104060500	8660	8660	8660	8660	0
184	20240924	154700	104060500	8660	8660	8660	8660	0
185	20240924	154600	104060500	8660	8660	8660	8660	0
186	20240924	154500	104060500	8660	8660	8660	8660	0
187	20240924	154400	104060500	8660	8660	8660	8660	0
188	20240924	154300	104060500	8660	8660	8660	8660	0
189	20240924	154200	104060500	8660	8660	8660	8660	0
190	20240924	154100	104060500	8660	8660	8660	8660	0
191	20240924	154000	104060500	8660	8660	8660	8660	0
192	20240924	153900	104060500	8660	8660	8660	8660	0
193	20240924	153800	104060500	8660	8660	8660	8660	0
194	20240924	153700	104060500	8660	8660	8660	8660	0
195	20240924	153600	104060500	8660	8660	8660	8660	0
196	20240924	153500	104060500	8660	8660	8660	8660	0
197	20240924	153400	104060500	8660	8660	8660	8660	0
198	20240924	153300	104060500	8660	8660	8660	8660	0
199	20240924	153200	104060500	8660	8660	8660	8660	0
200	20240924	153100	104060500	8660	8660	8660	8660	0
201	20240924	153000	104060500	8660	8660	8660	8660	245
202	20240924	152900	101938800	8660	8660	8660	8660	0
203	20240924	152800	101938800	8660	8660	8660	8660	0
204	20240924	152700	101938800	8660	8660	8660	8660	0
205	20240924	152600	101938800	8660	8660	8660	8660	0
206	20240924	152500	101938800	8660	8660	8660	8660	0
207	20240924	152400	101938800	8660	8660	8660	8660	0
208	20240924	152300	101938800	8660	8660	8660	8660	0
209	20240924	152200	101938800	8660	8660	8660	8660	0
210	20240924	152100	101938800	8660	8660	8660	8660	0
211	20240924	152000	101938800	8660	8660	8660	8660	0
212	20240924	151900	101938800	8660	8660	8660	8660	0
213	20240924	151800	101938800	8660	8660	8660	8660	0
214	20240924	151700	101938800	8660	8660	8660	8660	1
215	20240924	151600	101930140	8660	8660	8660	8660	1
216	20240924	151500	101921480	8660	8660	8660	8660	0
217	20240924	151400	101921480	8660	8660	8660	8660	1
218	20240924	151300	101912820	8660	8660	8660	8660	0
219	20240924	151200	101912820	8660	8660	8660	8660	0
220	20240924	151100	101912820	8660	8660	8660	8660	8
221	20240924	151000	101843540	8650	8650	8650	8650	1
222	20240924	150900	101834890	8660	8660	8660	8660	264
223	20240924	150800	99548650	8640	8640	8640	8640	671
224	20240924	150700	93751210	8640	8640	8640	8640	3
225	20240924	150600	93725290	8640	8640	8640	8640	51
226	20240924	150500	93284650	8660	8660	8660	8660	0
227	20240924	150400	93284650	8660	8660	8660	8660	0
228	20240924	150300	93284650	8660	8660	8660	8660	0
229	20240924	150200	93284650	8660	8660	8660	8660	0
230	20240924	150100	93284650	8660	8660	8660	8660	0
231	20240924	150000	93284650	8660	8660	8660	8660	1
232	20240924	145900	93275990	8650	8650	8650	8650	0
233	20240924	145800	93275990	8650	8650	8650	8650	0
234	20240924	145700	93275990	8650	8650	8650	8650	0
235	20240924	145600	93275990	8650	8650	8650	8650	0
236	20240924	145500	93275990	8650	8650	8650	8650	0
237	20240924	145400	93275990	8650	8650	8650	8650	0
238	20240924	145300	93275990	8650	8650	8650	8650	0
239	20240924	145200	93275990	8650	8650	8650	8650	0
240	20240924	145100	93275990	8650	8650	8650	8650	0
241	20240924	145000	93275990	8650	8650	8650	8650	0
242	20240924	144900	93275990	8650	8650	8650	8650	0
243	20240924	144800	93275990	8650	8650	8650	8650	50
244	20240924	144700	92843490	8650	8650	8650	8650	0
245	20240924	144600	92843490	8650	8650	8650	8650	0
246	20240924	144500	92843490	8650	8650	8650	8650	0
247	20240924	144400	92843490	8650	8650	8650	8650	0
248	20240924	144300	92843490	8650	8650	8650	8650	4
249	20240924	144200	92808890	8650	8650	8650	8650	0
250	20240924	144100	92808890	8650	8650	8650	8650	0
251	20240924	144000	92808890	8650	8650	8650	8650	0
252	20240924	143900	92808890	8650	8650	8650	8650	0
253	20240924	143800	92808890	8650	8650	8650	8650	0
254	20240924	143700	92808890	8650	8650	8650	8650	0
255	20240924	143600	92808890	8650	8650	8650	8650	175
256	20240924	143500	91295140	8650	8650	8650	8650	0
257	20240924	143400	91295140	8650	8650	8650	8650	0
258	20240924	143300	91295140	8650	8650	8650	8650	0
259	20240924	143200	91295140	8650	8650	8650	8650	0
260	20240924	143100	91295140	8650	8650	8650	8650	0
261	20240924	143000	91295140	8650	8650	8650	8650	0
262	20240924	142900	91295140	8650	8650	8650	8650	145
263	20240924	142800	90040890	8650	8650	8650	8650	0
264	20240924	142700	90040890	8650	8650	8650	8650	0
265	20240924	142600	90040890	8650	8650	8650	8650	0
266	20240924	142500	90040890	8650	8650	8650	8650	0
267	20240924	142400	90040890	8650	8650	8650	8650	0
268	20240924	142300	90040890	8650	8650	8650	8650	0
269	20240924	142200	90040890	8650	8650	8650	8650	0
270	20240924	142100	90040890	8650	8650	8650	8650	0
271	20240924	142000	90040890	8650	8650	8650	8650	0
272	20240924	141900	90040890	8650	8650	8650	8650	0
273	20240924	141800	90040890	8650	8650	8650	8650	0
274	20240924	141700	90040890	8650	8650	8650	8650	0
275	20240924	141600	90040890	8650	8650	8650	8650	0
276	20240924	141500	90040890	8650	8650	8650	8650	22
277	20240924	141400	89850590	8660	8660	8660	8660	0
278	20240924	141300	89850590	8660	8660	8660	8660	0
279	20240924	141200	89850590	8660	8660	8660	8660	0
280	20240924	141100	89850590	8660	8660	8660	8660	0
281	20240924	141000	89850590	8660	8660	8660	8660	0
282	20240924	140900	89850590	8660	8660	8660	8660	0
283	20240924	140800	89850590	8660	8660	8660	8660	0
284	20240924	140700	89850590	8660	8660	8660	8660	0
285	20240924	140600	89850590	8660	8660	8660	8660	0
286	20240924	140500	89850590	8660	8660	8660	8660	0
287	20240924	140400	89850590	8660	8660	8660	8660	0
288	20240924	140300	89850590	8660	8660	8660	8660	1
289	20240924	140200	89841930	8650	8650	8650	8650	0
290	20240924	140100	89841930	8650	8660	8660	8650	200
291	20240924	140000	88110440	8670	8670	8670	8670	0
292	20240924	135900	88110440	8670	8660	8670	8660	1414
293	20240924	135800	75865180	8660	8660	8660	8660	34
294	20240924	135700	75570740	8660	8660	8660	8660	500
295	20240924	135600	71240740	8660	8660	8660	8660	244
296	20240924	135500	69127700	8650	8660	8660	8650	241
297	20240924	135400	67042140	8660	8660	8660	8660	0
298	20240924	135300	67042140	8660	8660	8660	8660	115
299	20240924	135200	66046240	8660	8660	8660	8660	0
300	20240924	135100	66046240	8660	8660	8660	8660	0
301	20240924	135000	66046240	8660	8660	8660	8660	0
302	20240924	134900	66046240	8660	8660	8660	8660	3
303	20240924	134800	66020260	8650	8650	8650	8650	0
304	20240924	134700	66020260	8650	8650	8650	8650	0
305	20240924	134600	66020260	8650	8650	8650	8650	0
306	20240924	134500	66020260	8650	8650	8650	8650	0
307	20240924	134400	66020260	8650	8650	8650	8650	0
308	20240924	134300	66020260	8650	8650	8650	8650	0
309	20240924	134200	66020260	8650	8650	8650	8650	0
310	20240924	134100	66020260	8650	8650	8650	8650	0
311	20240924	134000	66020260	8650	8650	8650	8650	0
312	20240924	133900	66020260	8650	8650	8650	8650	30
313	20240924	133800	65760760	8650	8650	8650	8650	0
314	20240924	133700	65760760	8650	8650	8650	8650	0
315	20240924	133600	65760760	8650	8650	8650	8650	0
316	20240924	133500	65760760	8650	8650	8650	8650	0
317	20240924	133400	65760760	8650	8650	8650	8650	0
318	20240924	133300	65760760	8650	8650	8650	8650	0
319	20240924	133200	65760760	8650	8650	8650	8650	0
320	20240924	133100	65760760	8650	8650	8650	8650	0
321	20240924	133000	65760760	8650	8650	8650	8650	0
322	20240924	132900	65760760	8650	8650	8650	8650	0
323	20240924	132800	65760760	8650	8650	8650	8650	0
324	20240924	132700	65760760	8650	8650	8650	8650	100
325	20240924	132600	64895760	8650	8650	8650	8650	0
326	20240924	132500	64895760	8650	8650	8650	8650	0
327	20240924	132400	64895760	8650	8650	8650	8650	668
328	20240924	132300	59117560	8650	8650	8650	8650	332
329	20240924	132200	56245760	8660	8660	8660	8660	0
330	20240924	132100	56245760	8660	8660	8660	8660	0
331	20240924	132000	56245760	8660	8660	8660	8660	1
332	20240924	131900	56237100	8650	8650	8650	8650	0
333	20240924	131800	56237100	8650	8650	8650	8650	0
334	20240924	131700	56237100	8650	8650	8650	8650	0
335	20240924	131600	56237100	8650	8650	8650	8650	0
336	20240924	131500	56237100	8650	8650	8650	8650	0
337	20240924	131400	56237100	8650	8650	8650	8650	1
338	20240924	131300	56228450	8650	8650	8650	8650	300
339	20240924	131200	53633450	8660	8650	8660	8640	818
340	20240924	131100	46559390	8650	8650	8650	8650	0
341	20240924	131000	46559390	8650	8650	8650	8650	0
342	20240924	130900	46559390	8650	8650	8650	8650	0
343	20240924	130800	46559390	8650	8650	8650	8650	30
344	20240924	130700	46299890	8650	8650	8650	8650	3
345	20240924	130600	46273940	8650	8650	8650	8650	0
346	20240924	130500	46273940	8650	8650	8650	8650	0
347	20240924	130400	46273940	8650	8650	8650	8650	0
348	20240924	130300	46273940	8650	8650	8650	8650	14
349	20240924	130200	46152840	8650	8650	8650	8650	200
350	20240924	130100	44422840	8650	8650	8650	8650	35
351	20240924	130000	44120090	8650	8650	8650	8650	0
352	20240924	125900	44120090	8650	8650	8650	8650	0
353	20240924	125800	44120090	8650	8650	8650	8650	0
354	20240924	125700	44120090	8650	8650	8650	8650	0
355	20240924	125600	44120090	8650	8650	8650	8650	71
356	20240924	125500	43505940	8650	8650	8650	8650	0
357	20240924	125400	43505940	8650	8650	8650	8650	0
358	20240924	125300	43505940	8650	8650	8650	8650	0
359	20240924	125200	43505940	8650	8650	8650	8650	0
360	20240924	125100	43505940	8650	8650	8650	8650	0
361	20240924	125000	43505940	8650	8650	8650	8650	0
362	20240924	124900	43505940	8650	8650	8650	8650	50
363	20240924	124800	43073440	8650	8650	8650	8650	0
364	20240924	124700	43073440	8650	8650	8650	8650	10
365	20240924	124600	42986940	8650	8650	8650	8650	101
366	20240924	124500	42113290	8660	8660	8660	8660	0
367	20240924	124400	42113290	8660	8660	8660	8660	0
368	20240924	124300	42113290	8660	8660	8660	8660	1
369	20240924	124200	42104630	8650	8650	8650	8650	500
370	20240924	124100	37779630	8660	8660	8660	8660	12
371	20240924	124000	37675710	8660	8660	8660	8660	0
372	20240924	123900	37675710	8660	8660	8660	8660	0
373	20240924	123800	37675710	8660	8660	8660	8660	2
374	20240924	123700	37658390	8650	8650	8650	8650	0
375	20240924	123600	37658390	8650	8650	8650	8650	0
376	20240924	123500	37658390	8650	8650	8650	8650	0
377	20240924	123400	37658390	8650	8650	8650	8650	0
378	20240924	123300	37658390	8650	8650	8650	8650	0
379	20240924	123200	37658390	8650	8650	8650	8650	0
380	20240924	123100	37658390	8650	8660	8660	8650	2
381	20240924	123000	37641080	8660	8660	8660	8660	0
382	20240924	122900	37641080	8660	8660	8660	8660	0
383	20240924	122800	37641080	8660	8660	8660	8660	0
384	20240924	122700	37641080	8660	8660	8660	8660	1
385	20240924	122600	37632420	8650	8650	8650	8650	0
386	20240924	122500	37632420	8650	8650	8650	8650	0
387	20240924	122400	37632420	8650	8650	8650	8650	0
388	20240924	122300	37632420	8650	8650	8650	8650	0
389	20240924	122200	37632420	8650	8650	8650	8650	0
390	20240924	122100	37632420	8650	8650	8650	8650	800
391	20240924	122000	30712420	8660	8660	8660	8660	0
392	20240924	121900	30712420	8660	8660	8660	8660	0
393	20240924	121800	30712420	8660	8660	8660	8660	0
394	20240924	121700	30712420	8660	8660	8660	8660	0
395	20240924	121600	30712420	8660	8660	8660	8660	0
396	20240924	121500	30712420	8660	8660	8660	8660	0
397	20240924	121400	30712420	8660	8660	8660	8660	0
398	20240924	121300	30712420	8660	8660	8660	8660	0
399	20240924	121200	30712420	8660	8660	8660	8660	0
400	20240924	121100	30712420	8660	8660	8660	8660	0
401	20240924	121000	30712420	8660	8660	8660	8660	0
402	20240924	120900	30712420	8660	8660	8660	8660	0
403	20240924	120800	30712420	8660	8660	8660	8660	0
404	20240924	120700	30712420	8660	8660	8660	8660	0
405	20240924	120600	30712420	8660	8660	8660	8660	3
406	20240924	120500	30686440	8660	8660	8660	8660	621
407	20240924	120400	25308580	8660	8660	8660	8660	39
408	20240924	120300	24970840	8650	8650	8650	8650	0
409	20240924	120200	24970840	8650	8650	8650	8650	0
410	20240924	120100	24970840	8650	8650	8650	8650	0
411	20240924	120000	24970840	8650	8650	8650	8650	0
412	20240924	115900	24970840	8650	8650	8650	8650	0
413	20240924	115800	24970840	8650	8650	8650	8650	0
414	20240924	115700	24970840	8650	8650	8650	8650	0
415	20240924	115600	24970840	8650	8650	8650	8650	0
416	20240924	115500	24970840	8650	8650	8650	8650	0
417	20240924	115400	24970840	8650	8650	8650	8650	0
418	20240924	115300	24970840	8650	8650	8650	8650	0
419	20240924	115200	24970840	8650	8650	8650	8650	0
420	20240924	115100	24970840	8650	8650	8650	8650	6
421	20240924	115000	24918940	8660	8660	8660	8660	0
422	20240924	114900	24918940	8660	8660	8660	8660	0
423	20240924	114800	24918940	8660	8660	8660	8660	0
424	20240924	114700	24918940	8660	8660	8660	8660	0
425	20240924	114600	24918940	8660	8660	8660	8660	0
426	20240924	114500	24918940	8660	8660	8660	8660	0
427	20240924	114400	24918940	8660	8660	8660	8660	10
428	20240924	114300	24832340	8660	8660	8660	8660	0
429	20240924	114200	24832340	8660	8660	8660	8660	0
430	20240924	114100	24832340	8660	8660	8660	8660	1
431	20240924	114000	24823680	8660	8660	8660	8660	0
432	20240924	113900	24823680	8660	8660	8660	8660	0
433	20240924	113800	24823680	8660	8660	8660	8660	0
434	20240924	113700	24823680	8660	8660	8660	8660	0
435	20240924	113600	24823680	8660	8660	8660	8660	0
436	20240924	113500	24823680	8660	8660	8660	8660	0
437	20240924	113400	24823680	8660	8660	8660	8660	0
438	20240924	113300	24823680	8660	8660	8660	8660	0
439	20240924	113200	24823680	8660	8660	8660	8660	0
440	20240924	113100	24823680	8660	8660	8660	8660	0
441	20240924	113000	24823680	8660	8660	8660	8660	0
442	20240924	112900	24823680	8660	8660	8660	8660	0
443	20240924	112800	24823680	8660	8660	8660	8660	0
444	20240924	112700	24823680	8660	8660	8660	8660	0
445	20240924	112600	24823680	8660	8660	8660	8660	0
446	20240924	112500	24823680	8660	8660	8660	8660	0
447	20240924	112400	24823680	8660	8660	8660	8660	0
448	20240924	112300	24823680	8660	8660	8660	8660	0
449	20240924	112200	24823680	8660	8660	8660	8660	0
450	20240924	112100	24823680	8660	8660	8660	8660	0
451	20240924	112000	24823680	8660	8660	8660	8660	0
452	20240924	111900	24823680	8660	8660	8660	8660	0
453	20240924	111800	24823680	8660	8660	8660	8660	0
454	20240924	111700	24823680	8660	8650	8660	8650	116
455	20240924	111600	23819500	8650	8650	8650	8650	0
456	20240924	111500	23819500	8650	8650	8650	8650	362
457	20240924	111400	20688200	8660	8660	8660	8660	0
458	20240924	111300	20688200	8660	8660	8660	8660	1
459	20240924	111200	20679540	8650	8650	8650	8650	0
460	20240924	111100	20679540	8650	8650	8650	8650	0
461	20240924	111000	20679540	8650	8650	8650	8650	0
462	20240924	110900	20679540	8650	8650	8650	8650	0
463	20240924	110800	20679540	8650	8650	8650	8650	0
464	20240924	110700	20679540	8650	8650	8650	8650	0
465	20240924	110600	20679540	8650	8650	8650	8650	0
466	20240924	110500	20679540	8650	8650	8650	8650	0
467	20240924	110400	20679540	8650	8650	8650	8650	10
468	20240924	110300	20593040	8650	8650	8650	8650	3
469	20240924	110200	20567090	8650	8650	8650	8650	4
470	20240924	110100	20532490	8650	8650	8650	8650	47
471	20240924	110000	20125940	8650	8660	8660	8650	40
472	20240924	105900	19779840	8670	8670	8670	8670	0
473	20240924	105800	19779840	8670	8670	8670	8670	0
474	20240924	105700	19779840	8670	8670	8670	8670	0
475	20240924	105600	19779840	8670	8670	8670	8670	0
476	20240924	105500	19779840	8670	8670	8670	8670	0
477	20240924	105400	19779840	8670	8670	8670	8670	0
478	20240924	105300	19779840	8670	8670	8670	8670	0
479	20240924	105200	19779840	8670	8670	8670	8670	0
480	20240924	105100	19779840	8670	8670	8670	8670	0
481	20240924	105000	19779840	8670	8670	8670	8670	0
482	20240924	104900	19779840	8670	8670	8670	8670	0
483	20240924	104800	19779840	8670	8670	8670	8670	0
484	20240924	104700	19779840	8670	8670	8670	8670	0
485	20240924	104600	19779840	8670	8670	8670	8670	0
486	20240924	104500	19779840	8670	8670	8670	8670	1
487	20240924	104400	19771170	8670	8670	8670	8670	0
488	20240924	104300	19771170	8670	8670	8670	8670	0
489	20240924	104200	19771170	8670	8670	8670	8670	0
490	20240924	104100	19771170	8670	8670	8670	8670	0
491	20240924	104000	19771170	8670	8670	8670	8670	0
492	20240924	103900	19771170	8670	8670	8670	8670	0
493	20240924	103800	19771170	8670	8670	8670	8670	0
494	20240924	103700	19771170	8670	8670	8670	8670	0
495	20240924	103600	19771170	8670	8670	8670	8670	0
496	20240924	103500	19771170	8670	8670	8670	8670	0
497	20240924	103400	19771170	8670	8670	8670	8670	0
498	20240924	103300	19771170	8670	8670	8670	8670	0
499	20240924	103200	19771170	8670	8670	8670	8670	0
500	20240924	103100	19771170	8670	8670	8670	8670	0
501	20240924	103000	19771170	8670	8670	8670	8670	0
502	20240924	102900	19771170	8670	8670	8670	8670	0
503	20240924	102800	19771170	8670	8670	8670	8670	1
504	20240924	102700	19762500	8660	8660	8660	8660	0
505	20240924	102600	19762500	8660	8660	8660	8660	5
506	20240924	102500	19719200	8660	8660	8660	8660	1
507	20240924	102400	19710540	8670	8670	8670	8670	4
508	20240924	102300	19675860	8670	8670	8670	8670	1
509	20240924	102200	19667190	8680	8680	8680	8680	0
510	20240924	102100	19667190	8680	8680	8680	8680	0
511	20240924	102000	19667190	8680	8680	8680	8680	0
512	20240924	101900	19667190	8680	8660	8680	8660	1010
513	20240924	101800	10920390	8660	8660	8660	8660	200
514	20240924	101700	9188390	8660	8660	8660	8660	0
515	20240924	101600	9188390	8660	8660	8660	8660	99
516	20240924	101500	8331050	8670	8670	8670	8670	1
517	20240924	101400	8322380	8680	8680	8680	8680	0
518	20240924	101300	8322380	8680	8680	8680	8680	70
519	20240924	101200	7714780	8680	8680	8680	8680	0
520	20240924	101100	7714780	8680	8680	8680	8680	0
521	20240924	101000	7714780	8680	8680	8680	8680	0
522	20240924	100900	7714780	8680	8680	8680	8680	0
523	20240924	100800	7714780	8680	8680	8680	8680	0
524	20240924	100700	7714780	8680	8680	8680	8680	0
525	20240924	100600	7714780	8680	8680	8680	8680	1
526	20240924	100500	7706100	8680	8680	8680	8680	0
527	20240924	100400	7706100	8680	8680	8680	8680	0
528	20240924	100300	7706100	8680	8680	8680	8680	0
529	20240924	100200	7706100	8680	8680	8680	8680	1
530	20240924	100100	7697420	8650	8650	8650	8650	0
531	20240924	100000	7697420	8650	8650	8650	8650	0
532	20240924	095900	7697420	8650	8650	8650	8650	0
533	20240924	095800	7697420	8650	8650	8650	8650	0
534	20240924	095700	7697420	8650	8650	8650	8650	0
535	20240924	095600	7697420	8650	8650	8650	8650	0
536	20240924	095500	7697420	8650	8650	8650	8650	0
537	20240924	095400	7697420	8650	8650	8650	8650	0
538	20240924	095300	7697420	8650	8660	8660	8650	10
539	20240924	095200	7610910	8650	8650	8650	8650	0
540	20240924	095100	7610910	8650	8650	8650	8650	0
541	20240924	095000	7610910	8650	8650	8650	8650	0
542	20240924	094900	7610910	8650	8650	8650	8650	0
543	20240924	094800	7610910	8650	8650	8650	8650	0
544	20240924	094700	7610910	8650	8650	8650	8650	0
545	20240924	094600	7610910	8650	8650	8650	8650	0
546	20240924	094500	7610910	8650	8650	8650	8650	50
547	20240924	094400	7178410	8650	8670	8670	8650	500
548	20240924	094300	2848910	8670	8670	8670	8670	0
549	20240924	094200	2848910	8670	8670	8670	8670	10
550	20240924	094100	2762210	8680	8680	8680	8680	0
551	20240924	094000	2762210	8680	8680	8680	8680	5
552	20240924	093900	2718810	8680	8680	8680	8680	17
553	20240924	093800	2571250	8680	8680	8680	8680	0
554	20240924	093700	2571250	8680	8680	8680	8680	0
555	20240924	093600	2571250	8680	8680	8680	8680	0
556	20240924	093500	2571250	8680	8680	8680	8680	0
557	20240924	093400	2571250	8680	8680	8680	8680	0
558	20240924	093300	2571250	8680	8680	8680	8680	0
559	20240924	093200	2571250	8680	8680	8680	8680	0
560	20240924	093100	2571250	8680	8680	8680	8680	0
561	20240924	093000	2571250	8680	8680	8680	8680	0
562	20240924	092900	2571250	8680	8680	8680	8680	0
563	20240924	092800	2571250	8680	8680	8680	8680	0
564	20240924	092700	2571250	8680	8680	8680	8680	0
565	20240924	092600	2571250	8680	8680	8680	8680	20
566	20240924	092500	2397650	8680	8680	8680	8680	1
567	20240924	092400	2388970	8660	8660	8660	8660	0
568	20240924	092300	2388970	8660	8660	8660	8660	0
569	20240924	092200	2388970	8660	8660	8660	8660	0
570	20240924	092100	2388970	8660	8660	8660	8660	0
571	20240924	092000	2388970	8660	8660	8660	8660	0
572	20240924	091900	2388970	8660	8660	8660	8660	0
573	20240924	091800	2388970	8660	8660	8660	8660	0
574	20240924	091700	2388970	8660	8660	8660	8660	0
575	20240924	091600	2388970	8660	8660	8660	8660	0
576	20240924	091500	2388970	8660	8660	8660	8660	1
577	20240924	091400	2380310	8660	8660	8660	8660	0
578	20240924	091300	2380310	8660	8660	8660	8660	1
579	20240924	091200	2371650	8650	8650	8650	8650	1
580	20240924	091100	2363000	8650	8650	8650	8650	3
581	20240924	091000	2337050	8680	8680	8680	8680	0
582	20240924	090900	2337050	8680	8680	8680	8680	0
583	20240924	090800	2337050	8680	8680	8680	8680	0
584	20240924	090700	2337050	8680	8680	8680	8680	0
585	20240924	090600	2337050	8680	8680	8680	8680	0
586	20240924	090500	2337050	8680	8670	8680	8650	137
587	20240924	090400	1150750	8670	8670	8670	8670	0
588	20240924	090300	1150750	8670	8670	8670	8670	2
589	20240924	090200	1133410	8650	8650	8650	8650	0
590	20240924	090100	1133410	8650	8650	8650	8650	118
591	20240924	090000	112710	8670	8670	8670	8670	13