KissMeData/033790/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	191700	3252291810	9700	9700	9700	9700	4204
3	20240923	191600	3252291810	9700	9700	9700	9700	0
4	20240923	191500	3252291810	9700	9700	9700	9700	0
5	20240923	191400	3252291810	9700	9700	9700	9700	0
6	20240923	191300	3252291810	9700	9700	9700	9700	0
7	20240923	191200	3252291810	9700	9700	9700	9700	0
8	20240923	191100	3252291810	9700	9700	9700	9700	0
9	20240923	191000	3252291810	9700	9700	9700	9700	0
10	20240923	190900	3252291810	9700	9700	9700	9700	0
11	20240923	190800	3252291810	9700	9700	9700	9700	0
12	20240923	190700	3252291810	9700	9700	9700	9700	0
13	20240923	190600	3252291810	9700	9700	9700	9700	0
14	20240923	190500	3252291810	9700	9700	9700	9700	0
15	20240923	190400	3252291810	9700	9700	9700	9700	0
16	20240923	190300	3252291810	9700	9700	9700	9700	0
17	20240923	190200	3252291810	9700	9700	9700	9700	0
18	20240923	190100	3252291810	9700	9700	9700	9700	0
19	20240923	190000	3252291810	9700	9700	9700	9700	0
20	20240923	185900	3252291810	9700	9700	9700	9700	0
21	20240923	185800	3252291810	9700	9700	9700	9700	0
22	20240923	185700	3252291810	9700	9700	9700	9700	0
23	20240923	185600	3252291810	9700	9700	9700	9700	0
24	20240923	185500	3252291810	9700	9700	9700	9700	0
25	20240923	185400	3252291810	9700	9700	9700	9700	0
26	20240923	185300	3252291810	9700	9700	9700	9700	0
27	20240923	185200	3252291810	9700	9700	9700	9700	0
28	20240923	185100	3252291810	9700	9700	9700	9700	0
29	20240923	185000	3252291810	9700	9700	9700	9700	0
30	20240923	184900	3252291810	9700	9700	9700	9700	0
31	20240923	184800	3252291810	9700	9700	9700	9700	0
32	20240923	184700	3252291810	9700	9700	9700	9700	4204
33	20240923	184600	3252291810	9700	9700	9700	9700	0
34	20240923	184500	3252291810	9700	9700	9700	9700	0
35	20240923	184400	3252291810	9700	9700	9700	9700	0
36	20240923	184300	3252291810	9700	9700	9700	9700	0
37	20240923	184200	3252291810	9700	9700	9700	9700	0
38	20240923	184100	3252291810	9700	9700	9700	9700	0
39	20240923	184000	3252291810	9700	9700	9700	9700	0
40	20240923	183900	3252291810	9700	9700	9700	9700	0
41	20240923	183800	3252291810	9700	9700	9700	9700	0
42	20240923	183700	3252291810	9700	9700	9700	9700	0
43	20240923	183600	3252291810	9700	9700	9700	9700	0
44	20240923	183500	3252291810	9700	9700	9700	9700	0
45	20240923	183400	3252291810	9700	9700	9700	9700	0
46	20240923	183300	3252291810	9700	9700	9700	9700	0
47	20240923	183200	3252291810	9700	9700	9700	9700	0
48	20240923	183100	3252291810	9700	9700	9700	9700	0
49	20240923	183000	3252291810	9700	9700	9700	9700	0
50	20240923	182900	3252291810	9700	9700	9700	9700	0
51	20240923	182800	3252291810	9700	9700	9700	9700	0
52	20240923	182700	3252291810	9700	9700	9700	9700	0
53	20240923	182600	3252291810	9700	9700	9700	9700	0
54	20240923	182500	3252291810	9700	9700	9700	9700	0
55	20240923	182400	3252291810	9700	9700	9700	9700	0
56	20240923	182300	3252291810	9700	9700	9700	9700	0
57	20240923	182200	3252291810	9700	9700	9700	9700	0
58	20240923	182100	3252291810	9700	9700	9700	9700	0
59	20240923	182000	3252291810	9700	9700	9700	9700	0
60	20240923	181900	3252291810	9700	9700	9700	9700	0
61	20240923	181800	3252291810	9700	9700	9700	9700	0
62	20240923	181700	3252291810	9700	9700	9700	9700	4204
63	20240923	181600	3252291810	9700	9700	9700	9700	0
64	20240923	181500	3252291810	9700	9700	9700	9700	0
65	20240923	181400	3252291810	9700	9700	9700	9700	0
66	20240923	181300	3252291810	9700	9700	9700	9700	0
67	20240923	181200	3252291810	9700	9700	9700	9700	0
68	20240923	181100	3252291810	9700	9700	9700	9700	0
69	20240923	181000	3252291810	9700	9700	9700	9700	0
70	20240923	180900	3252291810	9700	9700	9700	9700	0
71	20240923	180800	3252291810	9700	9700	9700	9700	0
72	20240923	180700	3252291810	9700	9700	9700	9700	0
73	20240923	180600	3252291810	9700	9700	9700	9700	0
74	20240923	180500	3252291810	9700	9700	9700	9700	0
75	20240923	180400	3252291810	9700	9700	9700	9700	0
76	20240923	180300	3252291810	9700	9700	9700	9700	0
77	20240923	180200	3252291810	9700	9700	9700	9700	0
78	20240923	180100	3252291810	9700	9700	9700	9700	0
79	20240923	180000	3252291810	9700	9700	9700	9700	0
80	20240923	175900	3252291810	9700	9700	9700	9700	0
81	20240923	175800	3252291810	9700	9700	9700	9700	0
82	20240923	175700	3252291810	9700	9700	9700	9700	0
83	20240923	175600	3252291810	9700	9700	9700	9700	0
84	20240923	175500	3252291810	9700	9700	9700	9700	0
85	20240923	175400	3252291810	9700	9700	9700	9700	0
86	20240923	175300	3252291810	9700	9700	9700	9700	0
87	20240923	175200	3252291810	9700	9700	9700	9700	0
88	20240923	175100	3252291810	9700	9700	9700	9700	0
89	20240923	175000	3252291810	9700	9700	9700	9700	0
90	20240923	174900	3252291810	9700	9700	9700	9700	0
91	20240923	174800	3252291810	9700	9700	9700	9700	0
92	20240923	174700	3252291810	9700	9700	9700	9700	4204
93	20240923	174600	3252291810	9700	9700	9700	9700	0
94	20240923	174500	3252291810	9700	9700	9700	9700	0
95	20240923	174400	3252291810	9700	9700	9700	9700	0
96	20240923	174300	3252291810	9700	9700	9700	9700	0
97	20240923	174200	3252291810	9700	9700	9700	9700	0
98	20240923	174100	3252291810	9700	9700	9700	9700	0
99	20240923	174000	3252291810	9700	9700	9700	9700	0
100	20240923	173900	3252291810	9700	9700	9700	9700	0
101	20240923	173800	3252291810	9700	9700	9700	9700	0
102	20240923	173700	3252291810	9700	9700	9700	9700	0
103	20240923	173600	3252291810	9700	9700	9700	9700	0
104	20240923	173500	3252291810	9700	9700	9700	9700	0
105	20240923	173400	3252291810	9700	9700	9700	9700	0
106	20240923	173300	3252291810	9700	9700	9700	9700	0
107	20240923	173200	3252291810	9700	9700	9700	9700	0
108	20240923	173100	3252291810	9700	9700	9700	9700	0
109	20240923	173000	3252291810	9700	9700	9700	9700	0
110	20240923	172900	3252291810	9700	9700	9700	9700	0
111	20240923	172800	3252291810	9700	9700	9700	9700	0
112	20240923	172700	3252291810	9700	9700	9700	9700	0
113	20240923	172600	3252291810	9700	9700	9700	9700	0
114	20240923	172500	3252291810	9700	9700	9700	9700	0
115	20240923	172400	3252291810	9700	9700	9700	9700	0
116	20240923	172300	3252291810	9700	9700	9700	9700	0
117	20240923	172200	3252291810	9700	9700	9700	9700	0
118	20240923	172100	3252291810	9700	9700	9700	9700	0
119	20240923	172000	3252291810	9700	9700	9700	9700	0
120	20240923	171900	3252291810	9700	9700	9700	9700	0
121	20240923	171800	3252291810	9700	9700	9700	9700	0
122	20240923	171700	3252291810	9700	9700	9700	9700	4204
123	20240923	171600	3252291810	9700	9700	9700	9700	0
124	20240923	171500	3252291810	9700	9700	9700	9700	0
125	20240923	171400	3252291810	9700	9700	9700	9700	0
126	20240923	171300	3252291810	9700	9700	9700	9700	0
127	20240923	171200	3252291810	9700	9700	9700	9700	0
128	20240923	171100	3252291810	9700	9700	9700	9700	0
129	20240923	171000	3252291810	9700	9700	9700	9700	0
130	20240923	170900	3252291810	9700	9700	9700	9700	0
131	20240923	170800	3252291810	9700	9700	9700	9700	0
132	20240923	170700	3252291810	9700	9700	9700	9700	0
133	20240923	170600	3252291810	9700	9700	9700	9700	0
134	20240923	170500	3252291810	9700	9700	9700	9700	0
135	20240923	170400	3252291810	9700	9700	9700	9700	0
136	20240923	170300	3252291810	9700	9700	9700	9700	0
137	20240923	170200	3252291810	9700	9700	9700	9700	0
138	20240923	170100	3252291810	9700	9700	9700	9700	0
139	20240923	170000	3252291810	9700	9700	9700	9700	0
140	20240923	165900	3252291810	9700	9700	9700	9700	0
141	20240923	165800	3252291810	9700	9700	9700	9700	0
142	20240923	165700	3252291810	9700	9700	9700	9700	0
143	20240923	165600	3252291810	9700	9700	9700	9700	0
144	20240923	165500	3252291810	9700	9700	9700	9700	0
145	20240923	165400	3252291810	9700	9700	9700	9700	0
146	20240923	165300	3252291810	9700	9700	9700	9700	0
147	20240923	165200	3252291810	9700	9700	9700	9700	0
148	20240923	165100	3252291810	9700	9700	9700	9700	0
149	20240923	165000	3252291810	9700	9700	9700	9700	0
150	20240923	164900	3252291810	9700	9700	9700	9700	0
151	20240923	164800	3252291810	9700	9700	9700	9700	0
152	20240923	164700	3252291810	9700	9700	9700	9700	4204
153	20240923	164600	3252291810	9700	9700	9700	9700	0
154	20240923	164500	3252291810	9700	9700	9700	9700	0
155	20240923	164400	3252291810	9700	9700	9700	9700	0
156	20240923	164300	3252291810	9700	9700	9700	9700	0
157	20240923	164200	3252291810	9700	9700	9700	9700	0
158	20240923	164100	3252291810	9700	9700	9700	9700	0
159	20240923	164000	3252291810	9700	9700	9700	9700	0
160	20240923	163900	3252291810	9700	9700	9700	9700	0
161	20240923	163800	3252291810	9700	9700	9700	9700	0
162	20240923	163700	3252291810	9700	9700	9700	9700	0
163	20240923	163600	3252291810	9700	9700	9700	9700	0
164	20240923	163500	3252291810	9700	9700	9700	9700	0
165	20240923	163400	3252291810	9700	9700	9700	9700	0
166	20240923	163300	3252291810	9700	9700	9700	9700	0
167	20240923	163200	3252291810	9700	9700	9700	9700	0
168	20240923	163100	3252291810	9700	9700	9700	9700	0
169	20240923	163000	3252291810	9700	9700	9700	9700	0
170	20240923	162900	3252291810	9700	9700	9700	9700	0
171	20240923	162800	3252291810	9700	9700	9700	9700	0
172	20240923	162700	3252291810	9700	9700	9700	9700	0
173	20240923	162600	3252291810	9700	9700	9700	9700	0
174	20240923	162500	3252291810	9700	9700	9700	9700	0
175	20240923	162400	3252291810	9700	9700	9700	9700	0
176	20240923	162300	3252291810	9700	9700	9700	9700	0
177	20240923	162200	3252291810	9700	9700	9700	9700	0
178	20240923	162100	3252291810	9700	9700	9700	9700	0
179	20240923	162000	3252291810	9700	9700	9700	9700	0
180	20240923	161900	3252291810	9700	9700	9700	9700	0
181	20240923	161800	3252291810	9700	9700	9700	9700	0
182	20240923	161700	3252291810	9700	9700	9700	9700	4204
183	20240923	161600	3252291810	9700	9700	9700	9700	0
184	20240923	161500	3252291810	9700	9700	9700	9700	0
185	20240923	161400	3252291810	9700	9700	9700	9700	0
186	20240923	161300	3252291810	9700	9700	9700	9700	0
187	20240923	161200	3252291810	9700	9700	9700	9700	0
188	20240923	161100	3252291810	9700	9700	9700	9700	0
189	20240923	161000	3252291810	9700	9700	9700	9700	0
190	20240923	160900	3252291810	9700	9700	9700	9700	0
191	20240923	160800	3252291810	9700	9700	9700	9700	0
192	20240923	160700	3252291810	9700	9700	9700	9700	0
193	20240923	160600	3252291810	9700	9700	9700	9700	0
194	20240923	160500	3252291810	9700	9700	9700	9700	0
195	20240923	160400	3252291810	9700	9700	9700	9700	0
196	20240923	160300	3252291810	9700	9700	9700	9700	0
197	20240923	160200	3252291810	9700	9700	9700	9700	0
198	20240923	160100	3252291810	9700	9700	9700	9700	0
199	20240923	160000	3252291810	9700	9700	9700	9700	0
200	20240923	155900	3252291810	9700	9700	9700	9700	0
201	20240923	155800	3252291810	9700	9700	9700	9700	0
202	20240923	155700	3252291810	9700	9700	9700	9700	0
203	20240923	155600	3252291810	9700	9700	9700	9700	0
204	20240923	155500	3252291810	9700	9700	9700	9700	0
205	20240923	155400	3252291810	9700	9700	9700	9700	0
206	20240923	155300	3252291810	9700	9700	9700	9700	0
207	20240923	155200	3252291810	9700	9700	9700	9700	0
208	20240923	155100	3252291810	9700	9700	9700	9700	0
209	20240923	155000	3252291810	9700	9700	9700	9700	0
210	20240923	154900	3252291810	9700	9700	9700	9700	0
211	20240923	154800	3252291810	9700	9700	9700	9700	0
212	20240923	154700	3252291810	9700	9700	9700	9700	4204
213	20240923	154600	3252291810	9700	9700	9700	9700	0
214	20240923	154500	3252291810	9700	9700	9700	9700	0
215	20240923	154400	3252291810	9700	9700	9700	9700	0
216	20240923	154300	3252291810	9700	9700	9700	9700	0
217	20240923	154200	3252291810	9700	9700	9700	9700	0
218	20240923	154100	3252291810	9700	9700	9700	9700	0
219	20240923	154000	3252291810	9700	9700	9700	9700	0
220	20240923	153900	3252291810	9700	9700	9700	9700	0
221	20240923	153800	3252291810	9700	9700	9700	9700	0
222	20240923	153700	3252291810	9700	9700	9700	9700	0
223	20240923	153600	3252291810	9700	9700	9700	9700	0
224	20240923	153500	3252291810	9700	9700	9700	9700	0
225	20240923	153400	3252291810	9700	9700	9700	9700	0
226	20240923	153300	3252291810	9700	9700	9700	9700	0
227	20240923	153200	3252291810	9700	9700	9700	9700	0
228	20240923	153100	3252291810	9700	9700	9700	9700	0
229	20240923	153000	3252291810	9700	9700	9700	9700	4204
230	20240923	152900	3211513010	9690	9690	9690	9690	0
231	20240923	152800	3211513010	9690	9690	9690	9690	0
232	20240923	152700	3211513010	9690	9690	9690	9690	0
233	20240923	152600	3211513010	9690	9690	9690	9690	0
234	20240923	152500	3211513010	9690	9690	9690	9690	0
235	20240923	152400	3211513010	9690	9690	9690	9690	0
236	20240923	152300	3211513010	9690	9690	9690	9690	0
237	20240923	152200	3211513010	9690	9690	9690	9690	0
238	20240923	152100	3211513010	9690	9690	9690	9690	0
239	20240923	152000	3211513010	9690	9690	9690	9690	0
240	20240923	151900	3211513010	9690	9710	9710	9690	9682
241	20240923	151800	3117676930	9730	9740	9740	9730	65
242	20240923	151700	3117044460	9750	9750	9750	9730	592
243	20240923	151600	3111275440	9750	9750	9770	9750	227
244	20240923	151500	3109059050	9750	9740	9750	9740	119
245	20240923	151400	3107899790	9740	9740	9740	9740	111
246	20240923	151300	3106818650	9740	9720	9740	9720	562
247	20240923	151200	3101349240	9720	9720	9720	9720	301
248	20240923	151100	3098423520	9700	9700	9700	9690	128
249	20240923	151000	3097181960	9720	9690	9720	9690	5
250	20240923	150900	3097133480	9690	9690	9700	9690	974
251	20240923	150800	3087695320	9690	9700	9700	9690	633
252	20240923	150700	3081556080	9690	9700	9700	9690	2500
253	20240923	150600	3057330860	9700	9690	9720	9690	3410
254	20240923	150500	3024219630	9690	9700	9700	9690	1398
255	20240923	150400	3010661890	9690	9710	9710	9690	2413
256	20240923	150300	2987251290	9700	9710	9710	9700	2422
257	20240923	150200	2963741230	9710	9710	9710	9710	5
258	20240923	150100	2963692680	9720	9720	9720	9720	0
259	20240923	150000	2963692680	9720	9720	9720	9720	41
260	20240923	145900	2963294160	9720	9700	9720	9700	923
261	20240923	145800	2954328000	9700	9700	9700	9700	23
262	20240923	145700	2954104900	9700	9700	9700	9700	85
263	20240923	145600	2953280400	9700	9700	9700	9690	881
264	20240923	145500	2944741490	9700	9700	9700	9690	880
265	20240923	145400	2936206110	9700	9700	9700	9700	156
266	20240923	145300	2934692910	9700	9700	9700	9700	54
267	20240923	145200	2934169110	9700	9700	9700	9700	287
268	20240923	145100	2931385210	9730	9730	9730	9730	2
269	20240923	145000	2931365750	9720	9720	9720	9720	299
270	20240923	144900	2928459470	9730	9730	9730	9730	50
271	20240923	144800	2927972970	9720	9720	9720	9720	3
272	20240923	144700	2927943810	9720	9740	9740	9720	213
273	20240923	144600	2925869230	9740	9740	9740	9740	0
274	20240923	144500	2925869230	9740	9740	9740	9740	0
275	20240923	144400	2925869230	9740	9740	9740	9740	100
276	20240923	144300	2924895230	9740	9750	9750	9740	266
277	20240923	144200	2922302830	9750	9710	9750	9710	1223
278	20240923	144100	2910397450	9700	9700	9700	9700	149
279	20240923	144000	2908952150	9700	9700	9700	9700	200
280	20240923	143900	2907012150	9700	9690	9700	9690	280
281	20240923	143800	2904298930	9700	9700	9700	9700	3
282	20240923	143700	2904269830	9700	9720	9720	9700	21
283	20240923	143600	2904065730	9690	9720	9720	9690	2015
284	20240923	143500	2884536290	9720	9720	9720	9720	25
285	20240923	143400	2884293290	9720	9720	9720	9720	84
286	20240923	143300	2883476810	9720	9710	9720	9710	75
287	20240923	143200	2882748040	9710	9710	9710	9710	0
288	20240923	143100	2882748040	9710	9700	9710	9700	28
289	20240923	143000	2882476430	9700	9700	9700	9690	7
290	20240923	142900	2882408540	9700	9690	9700	9690	15
291	20240923	142800	2882263070	9690	9690	9690	9690	449
292	20240923	142700	2877912260	9670	9680	9680	9670	50
293	20240923	142600	2877428330	9680	9660	9680	9660	220
294	20240923	142500	2875299470	9660	9660	9660	9660	37
295	20240923	142400	2874942050	9670	9660	9670	9660	7
296	20240923	142300	2874874410	9660	9660	9660	9660	10
297	20240923	142200	2874777810	9660	9660	9660	9660	4
298	20240923	142100	2874739170	9660	9660	9670	9660	392
299	20240923	142000	2870952430	9660	9660	9660	9660	152
300	20240923	141900	2869484110	9660	9670	9670	9600	4718
301	20240923	141800	2824073770	9670	9670	9670	9670	3
302	20240923	141700	2824044760	9670	9670	9670	9670	2
303	20240923	141600	2824025420	9680	9650	9680	9640	792
304	20240923	141500	2816382690	9650	9660	9660	9650	706
305	20240923	141400	2809562970	9670	9670	9680	9670	24
306	20240923	141300	2809330870	9680	9680	9680	9680	0
307	20240923	141200	2809330870	9680	9680	9680	9680	9
308	20240923	141100	2809243750	9680	9680	9680	9680	134
309	20240923	141000	2807946630	9660	9660	9660	9660	1
310	20240923	140900	2807936970	9680	9660	9680	9650	37
311	20240923	140800	2807579540	9680	9680	9680	9680	5
312	20240923	140700	2807531140	9680	9680	9680	9680	5
313	20240923	140600	2807482740	9680	9680	9680	9680	2
314	20240923	140500	2807463380	9680	9680	9680	9680	0
315	20240923	140400	2807463380	9680	9670	9680	9670	12
316	20240923	140300	2807347320	9650	9670	9670	9650	208
317	20240923	140200	2805339670	9670	9670	9670	9670	7
318	20240923	140100	2805271980	9680	9690	9690	9660	74
319	20240923	140000	2804556540	9660	9660	9660	9660	40
320	20240923	135900	2804170140	9690	9700	9700	9690	6
321	20240923	135800	2804111980	9700	9680	9700	9670	1248
322	20240923	135700	2792037370	9680	9680	9680	9680	3
323	20240923	135600	2792008330	9680	9690	9690	9670	12
324	20240923	135500	2791892160	9700	9700	9700	9700	0
325	20240923	135400	2791892160	9700	9700	9700	9700	2
326	20240923	135300	2791872760	9650	9650	9650	9650	1
327	20240923	135200	2791863110	9650	9660	9700	9650	106
328	20240923	135100	2790839090	9700	9700	9700	9660	502
329	20240923	135000	2785989470	9700	9700	9700	9670	786
330	20240923	134900	2778383480	9740	9740	9740	9740	1
331	20240923	134800	2778373740	9750	9750	9750	9750	67
332	20240923	134700	2777720490	9750	9760	9760	9750	17
333	20240923	134600	2777554620	9760	9700	9760	9700	1508
334	20240923	134500	2762856320	9700	9700	9700	9700	35
335	20240923	134400	2762516820	9700	9700	9700	9700	75
336	20240923	134300	2761789320	9660	9660	9660	9660	0
337	20240923	134200	2761789320	9660	9650	9660	9650	628
338	20240923	134100	2755723030	9660	9660	9660	9660	0
339	20240923	134000	2755723030	9660	9660	9660	9660	62
340	20240923	133900	2755124110	9660	9640	9660	9630	52
341	20240923	133800	2754622810	9660	9660	9660	9660	124
342	20240923	133700	2753424970	9660	9650	9660	9650	12
343	20240923	133600	2753309060	9640	9660	9660	9640	309
344	20240923	133500	2750326570	9660	9660	9660	9660	2
345	20240923	133400	2750307250	9660	9660	9660	9660	2
346	20240923	133300	2750287930	9650	9650	9650	9650	1
347	20240923	133200	2750278280	9650	9650	9650	9650	2
348	20240923	133100	2750258980	9630	9640	9640	9610	1098
349	20240923	133000	2739692540	9640	9660	9660	9640	217
350	20240923	132900	2737598730	9660	9650	9660	9650	27
351	20240923	132800	2737338010	9660	9650	9660	9650	16
352	20240923	132700	2737183560	9660	9660	9660	9650	65
353	20240923	132600	2736555730	9660	9660	9660	9660	820
354	20240923	132500	2728634530	9650	9710	9710	9650	1292
355	20240923	132400	2716146160	9700	9700	9700	9700	327
356	20240923	132300	2712974260	9700	9690	9700	9690	22
357	20240923	132200	2712761060	9700	9690	9700	9690	56
358	20240923	132100	2712218410	9660	9700	9700	9660	1262
359	20240923	132000	2700013050	9690	9690	9690	9690	47
360	20240923	131900	2699557620	9670	9680	9680	9670	121
361	20240923	131800	2698386370	9680	9680	9680	9670	399
362	20240923	131700	2694525090	9680	9690	9690	9680	4
363	20240923	131600	2694486350	9680	9680	9680	9680	4
364	20240923	131500	2694447630	9690	9680	9690	9680	4
365	20240923	131400	2694408890	9680	9680	9680	9680	13
366	20240923	131300	2694283050	9690	9690	9690	9680	256
367	20240923	131200	2691803910	9700	9730	9730	9690	1884
368	20240923	131100	2673514500	9730	9740	9740	9730	179
369	20240923	131000	2671772780	9740	9750	9750	9740	51
370	20240923	130900	2671275540	9740	9730	9740	9730	55
371	20240923	130800	2670740330	9730	9710	9730	9700	65
372	20240923	130700	2670109530	9710	9710	9710	9700	225
373	20240923	130600	2667926010	9710	9710	9710	9710	41
374	20240923	130500	2667527900	9710	9710	9710	9710	14
375	20240923	130400	2667391960	9710	9710	9710	9710	0
376	20240923	130300	2667391960	9710	9710	9710	9710	208
377	20240923	130200	2665372280	9750	9750	9750	9750	0
378	20240923	130100	2665372280	9750	9750	9750	9710	800
379	20240923	130000	2657587330	9750	9750	9750	9750	1
380	20240923	125900	2657577580	9750	9750	9750	9750	10
381	20240923	125800	2657480080	9750	9730	9760	9700	492
382	20240923	125700	2652701210	9700	9770	9790	9700	1983
383	20240923	125600	2633449770	9780	9780	9780	9780	4
384	20240923	125500	2633410650	9780	9770	9780	9770	32
385	20240923	125400	2633097990	9780	9780	9790	9780	32
386	20240923	125300	2632784900	9780	9780	9780	9770	4
387	20240923	125200	2632745800	9780	9780	9780	9780	1
388	20240923	125100	2632736020	9770	9750	9770	9750	99
389	20240923	125000	2631768850	9750	9750	9750	9750	561
390	20240923	124900	2626299100	9750	9770	9770	9750	56
391	20240923	124800	2625753060	9770	9770	9770	9770	50
392	20240923	124700	2625264560	9770	9770	9770	9770	157
393	20240923	124600	2623730670	9770	9780	9780	9770	89
394	20240923	124500	2622860360	9790	9790	9800	9790	938
395	20240923	124400	2613672480	9800	9790	9800	9790	86
396	20240923	124300	2612830440	9800	9790	9800	9790	964
397	20240923	124200	2603391470	9790	9780	9790	9780	731
398	20240923	124100	2596235790	9780	9780	9780	9770	29
399	20240923	124000	2595952220	9770	9770	9770	9770	50
400	20240923	123900	2595463720	9770	9770	9770	9770	5
401	20240923	123800	2595414870	9770	9770	9770	9770	118
402	20240923	123700	2594262010	9780	9750	9780	9750	1764
403	20240923	123600	2577040980	9750	9720	9750	9720	418
404	20240923	123500	2572967100	9690	9720	9720	9690	35
405	20240923	123400	2572627590	9710	9690	9710	9690	45
406	20240923	123300	2572190920	9690	9670	9690	9670	40
407	20240923	123200	2571803800	9670	9670	9670	9670	0
408	20240923	123100	2571803800	9670	9660	9670	9630	13
409	20240923	123000	2571678230	9660	9650	9660	9650	145
410	20240923	122900	2570277680	9650	9630	9650	9630	15
411	20240923	122800	2570133160	9610	9640	9640	9610	86
412	20240923	122700	2569306640	9600	9610	9610	9600	163
413	20240923	122600	2567740710	9610	9690	9690	9610	1102
414	20240923	122500	2557132440	9680	9700	9700	9680	1054
415	20240923	122400	2546929560	9700	9690	9700	9680	1192
416	20240923	122300	2535378140	9690	9630	9690	9630	5045
417	20240923	122200	2486592160	9630	9620	9630	9620	8
418	20240923	122100	2486515130	9640	9640	9640	9640	2
419	20240923	122000	2486495850	9630	9610	9630	9610	25
420	20240923	121900	2486255260	9620	9600	9620	9600	6
421	20240923	121800	2486197620	9600	9610	9620	9590	374
422	20240923	121700	2482607120	9610	9610	9610	9610	7
423	20240923	121600	2482539850	9600	9610	9630	9600	196
424	20240923	121500	2480657740	9630	9600	9630	9600	21
425	20240923	121400	2480455720	9630	9630	9630	9630	2
426	20240923	121300	2480436460	9600	9610	9640	9600	4061
427	20240923	121200	2441367080	9600	9600	9600	9600	107
428	20240923	121100	2440339880	9600	9590	9620	9590	17
429	20240923	121000	2440176720	9590	9590	9590	9590	7
430	20240923	120900	2440109590	9620	9610	9620	9580	270
431	20240923	120800	2437517340	9610	9610	9610	9610	1
432	20240923	120700	2437507730	9610	9580	9610	9580	9
433	20240923	120600	2437421450	9570	9610	9610	9570	239
434	20240923	120500	2435132070	9580	9610	9610	9570	4370
435	20240923	120400	2393191560	9630	9610	9630	9610	222
436	20240923	120300	2391057300	9610	9600	9610	9600	39
437	20240923	120200	2390682600	9610	9590	9610	9590	472
438	20240923	120100	2386156080	9590	9590	9590	9590	60
439	20240923	120000	2385580680	9590	9580	9590	9580	379
440	20240923	115900	2381949850	9570	9580	9580	9570	3715
441	20240923	115800	2346360240	9580	9580	9580	9580	2495
442	20240923	115700	2322458140	9570	9570	9580	9570	1089
443	20240923	115600	2312035410	9580	9580	9580	9560	493
444	20240923	115500	2307312610	9570	9550	9570	9550	876
445	20240923	115400	2298946500	9550	9560	9560	9550	595
446	20240923	115300	2293263180	9560	9560	9560	9560	78
447	20240923	115200	2292517500	9550	9570	9580	9550	2990
448	20240923	115100	2263923910	9580	9580	9580	9570	700
449	20240923	115000	2257224020	9570	9580	9580	9570	17
450	20240923	114900	2257061230	9580	9580	9580	9570	174
451	20240923	114800	2255394380	9580	9570	9580	9560	3585
452	20240923	114700	2221103310	9580	9590	9590	9580	1836
453	20240923	114600	2203509410	9590	9590	9590	9580	933
454	20240923	114500	2194562010	9590	9590	9590	9590	700
455	20240923	114400	2187849010	9590	9590	9610	9590	96
456	20240923	114300	2186928320	9590	9590	9590	9590	714
457	20240923	114200	2180081060	9630	9630	9630	9590	57
458	20240923	114100	2179534110	9590	9590	9590	9590	61
459	20240923	114000	2178949120	9630	9610	9640	9580	7059
460	20240923	113900	2111221380	9610	9640	9640	9610	2420
461	20240923	113800	2087927770	9640	9630	9640	9630	831
462	20240923	113700	2079917000	9640	9620	9640	9620	211
463	20240923	113600	2077885100	9640	9640	9640	9640	31
464	20240923	113500	2077586260	9640	9640	9640	9640	42
465	20240923	113400	2077181380	9640	9630	9640	9600	2627
466	20240923	113300	2051945000	9630	9630	9630	9630	401
467	20240923	113200	2048083370	9620	9610	9620	9610	457
468	20240923	113100	2043688430	9620	9640	9640	9610	1913
469	20240923	113000	2025287490	9670	9670	9670	9670	3
470	20240923	112900	2025258480	9630	9650	9680	9630	898
471	20240923	112800	2016604340	9650	9650	9650	9640	102
472	20240923	112700	2015620760	9650	9690	9690	9650	1523
473	20240923	112600	2000913730	9650	9660	9680	9650	564
474	20240923	112500	1995464590	9680	9660	9680	9660	76
475	20240923	112400	1994729170	9660	9680	9680	9660	416
476	20240923	112300	1990706460	9680	9670	9690	9660	283
477	20240923	112200	1987968210	9690	9670	9690	9670	23
478	20240923	112100	1987745760	9670	9690	9690	9670	438
479	20240923	112000	1983510000	9700	9700	9700	9670	371
480	20240923	111900	1979911480	9700	9700	9700	9700	234
481	20240923	111800	1977641680	9700	9730	9730	9700	8
482	20240923	111700	1977563910	9670	9690	9750	9660	4002
483	20240923	111600	1938683150	9670	9680	9700	9670	1556
484	20240923	111500	1923623420	9700	9670	9700	9670	3
485	20240923	111400	1923594350	9710	9710	9710	9710	101
486	20240923	111300	1922613640	9710	9680	9710	9670	1372
487	20240923	111200	1909346200	9670	9670	9700	9670	561
488	20240923	111100	1903921270	9670	9660	9670	9660	674
489	20240923	111000	1897404310	9670	9690	9690	9670	632
490	20240923	110900	1891286490	9690	9710	9710	9670	1563
491	20240923	110800	1876152900	9700	9720	9720	9700	4569
492	20240923	110700	1831828630	9750	9720	9750	9720	22
493	20240923	110600	1831614730	9750	9720	9750	9720	300
494	20240923	110500	1828695730	9750	9720	9770	9720	133
495	20240923	110400	1827400220	9770	9770	9770	9770	1
496	20240923	110300	1827390450	9720	9750	9750	9720	413
497	20240923	110200	1823363790	9750	9750	9750	9750	0
498	20240923	110100	1823363790	9750	9750	9750	9710	1685
499	20240923	110000	1806959650	9760	9740	9760	9740	69
500	20240923	105900	1806286270	9740	9740	9740	9740	1015
501	20240923	105800	1796400170	9740	9760	9760	9740	135
502	20240923	105700	1795082730	9760	9760	9760	9760	50
503	20240923	105600	1794594730	9740	9750	9750	9740	398
504	20240923	105500	1790714360	9770	9730	9770	9730	128
505	20240923	105400	1789465390	9720	9720	9730	9710	163
506	20240923	105300	1787880560	9720	9720	9720	9720	68
507	20240923	105200	1787219600	9740	9740	9740	9740	90
508	20240923	105100	1786343000	9740	9710	9740	9710	938
509	20240923	105000	1777227600	9720	9710	9720	9710	12
510	20240923	104900	1777111000	9700	9750	9760	9700	1864
511	20240923	104800	1758982110	9760	9730	9760	9730	34
512	20240923	104700	1758650750	9720	9760	9760	9720	2905
513	20240923	104600	1730346170	9750	9770	9770	9750	596
514	20240923	104500	1724523990	9770	9760	9790	9750	1102
515	20240923	104400	1713764140	9760	9760	9760	9750	592
516	20240923	104300	1707990740	9760	9800	9800	9750	1411
517	20240923	104200	1694204560	9780	9800	9800	9780	413
518	20240923	104100	1690157360	9790	9800	9800	9790	115
519	20240923	104000	1689030420	9780	9740	9780	9720	541
520	20240923	103900	1683766040	9740	9770	9770	9740	1114
521	20240923	103800	1672913790	9770	9770	9770	9770	300
522	20240923	103700	1669982790	9770	9770	9770	9770	50
523	20240923	103600	1669494290	9770	9800	9820	9740	1988
524	20240923	103500	1650050140	9800	9770	9800	9770	116
525	20240923	103400	1648915490	9770	9780	9780	9770	134
526	20240923	103300	1647605100	9770	9830	9830	9770	457
527	20240923	103200	1643136120	9780	9820	9830	9780	917
528	20240923	103100	1634162860	9830	9820	9860	9800	129
529	20240923	103000	1632892960	9830	9820	9830	9820	21
530	20240923	102900	1632686730	9830	9830	9830	9830	3724
531	20240923	102800	1596079810	9840	9840	9840	9840	41
532	20240923	102700	1595676370	9830	9830	9830	9830	3
533	20240923	102600	1595646880	9830	9840	9840	9780	591
534	20240923	102500	1589864340	9850	9770	9850	9770	191
535	20240923	102400	1587998190	9830	9830	9830	9760	803
536	20240923	102300	1580132740	9770	9840	9840	9770	501
537	20240923	102200	1575237110	9860	9850	9860	9850	1001
538	20240923	102100	1565377250	9850	9840	9860	9760	1050
539	20240923	102000	1555078430	9850	9900	9900	9850	4489
540	20240923	101900	1510703340	9900	9950	9950	9900	2462
541	20240923	101800	1486289020	9940	9940	9940	9940	9
542	20240923	101700	1486199560	9930	9950	9950	9930	786
543	20240923	101600	1478383810	9950	9950	9950	9950	11
544	20240923	101500	1478274360	9930	10010	10010	9930	11
545	20240923	101400	1478165050	9930	9980	10000	9930	1697
546	20240923	101300	1461204090	9980	9900	9980	9900	2077
547	20240923	101200	1440549570	9900	9910	9910	9900	1330
548	20240923	101100	1427382530	9930	9900	9930	9900	126
549	20240923	101000	1426134470	9900	9930	9930	9900	365
550	20240923	100900	1422519870	9900	9890	9930	9890	761
551	20240923	100800	1414993440	9890	9890	9890	9890	12
552	20240923	100700	1414874760	9940	9900	9940	9890	713
553	20240923	100600	1407820560	9940	9940	9940	9900	1854
554	20240923	100500	1389456760	9940	9900	9940	9890	41
555	20240923	100400	1389050650	9890	9900	9900	9890	383
556	20240923	100300	1385262510	9900	9900	9940	9890	790
557	20240923	100200	1377443170	9940	9950	9950	9900	1534
558	20240923	100100	1362250290	9950	9940	9950	9940	2340
559	20240923	100000	1338970280	9940	9900	9950	9900	1808
560	20240923	095900	1320983030	9950	9960	9980	9950	626
561	20240923	095800	1314752880	9960	9960	9960	9950	166
562	20240923	095700	1313099670	9960	9930	9960	9930	2350
563	20240923	095600	1289764080	9890	9940	9940	9890	733
564	20240923	095500	1282494830	9900	9930	9930	9900	762
565	20240923	095400	1274946450	9930	9960	9960	9930	894
566	20240923	095300	1266056320	9960	9990	10000	9960	1980
567	20240923	095200	1246294470	9990	9990	10000	9990	868
568	20240923	095100	1237623100	9990	9980	9990	9970	148
569	20240923	095000	1236144810	9950	9920	9950	9910	773
570	20240923	094900	1228459840	9910	9840	9910	9810	2580
571	20240923	094800	1203076820	9810	9810	9830	9810	978
572	20240923	094700	1193470500	9820	9810	9820	9810	386
573	20240923	094600	1189680210	9810	9810	9810	9800	988
574	20240923	094500	1179995010	9800	9830	9830	9790	197
575	20240923	094400	1178061900	9790	9740	9790	9740	1414
576	20240923	094300	1164225950	9720	9750	9750	9710	339
577	20240923	094200	1160923270	9750	9700	9750	9670	4090
578	20240923	094100	1121203070	9700	9630	9700	9630	445
579	20240923	094000	1116897680	9610	9590	9610	9590	341
580	20240923	093900	1113624160	9580	9670	9670	9560	14155
581	20240923	093800	977762640	9700	9700	9700	9690	326
582	20240923	093700	974601440	9660	9660	9700	9650	618
583	20240923	093600	968635370	9660	9660	9700	9650	503
584	20240923	093500	963775710	9650	9650	9700	9650	963
585	20240923	093400	954454210	9650	9750	9750	9650	2666
586	20240923	093300	928688000	9750	9710	9750	9690	5767
587	20240923	093200	872695210	9710	9750	9750	9700	1317
588	20240923	093100	859891290	9700	9840	9850	9700	6558
589	20240923	093000	795728020	9840	9880	9880	9840	2312
590	20240923	092900	772940450	9880	9900	9910	9880	5547
591	20240923	092800	718111250	9910	9900	9910	9890	481
592	20240923	092700	713350460	9890	9920	9920	9890	1348
593	20240923	092600	700003860	9940	9940	9940	9910	268
594	20240923	092500	697340000	9940	9890	9940	9890	415
595	20240923	092400	693234100	9890	9890	9950	9880	1206
596	20240923	092300	681308620	9880	9990	9990	9880	11387
597	20240923	092200	568125040	9960	9950	9990	9950	2224
598	20240923	092100	545973810	9950	9980	9980	9950	2655
599	20240923	092000	519531530	9980	10050	10050	9970	5279
600	20240923	091900	466755240	10050	10050	10050	10050	0
601	20240923	091800	466755240	10050	10050	10050	10050	95
602	20240923	091700	465800490	10050	10050	10050	10050	259
603	20240923	091600	463197540	10050	10050	10050	10050	2434
604	20240923	091500	438735840	10000	10050	10050	10000	2200
605	20240923	091400	416718330	10050	10110	10110	10050	841
606	20240923	091300	408255730	10110	10080	10110	10080	322
607	20240923	091200	405004840	10080	10060	10080	10040	1673
608	20240923	091100	388167360	10070	10010	10070	10010	335
609	20240923	091000	384794070	10060	10060	10060	10060	973
610	20240923	090900	375005690	10060	10030	10070	10000	1822
611	20240923	090800	356775950	10000	9960	10070	9960	1118
612	20240923	090700	345618530	9970	9950	10100	9880	2074
613	20240923	090600	324967940	9990	10080	10080	9900	6323
614	20240923	090500	261867920	10080	10040	10130	10010	4885
615	20240923	090400	212775560	10030	10140	10140	10030	3554
616	20240923	090300	177034090	10140	10160	10160	10090	1582
617	20240923	090200	161047160	10180	10110	10180	10090	9794
618	20240923	090100	61944390	10110	10340	10340	10110	4557
619	20240923	090000	15447200	10360	10360	10400	10350	1491