KissMeData/049430/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	193200	496960080	9650	9650	9650	9650	752
3	20240923	193100	496960080	9650	9650	9650	9650	0
4	20240923	193000	496960080	9650	9650	9650	9650	0
5	20240923	192900	496960080	9650	9650	9650	9650	0
6	20240923	192800	496960080	9650	9650	9650	9650	0
7	20240923	192700	496960080	9650	9650	9650	9650	0
8	20240923	192600	496960080	9650	9650	9650	9650	0
9	20240923	192500	496960080	9650	9650	9650	9650	0
10	20240923	192400	496960080	9650	9650	9650	9650	0
11	20240923	192300	496960080	9650	9650	9650	9650	0
12	20240923	192200	496960080	9650	9650	9650	9650	0
13	20240923	192100	496960080	9650	9650	9650	9650	0
14	20240923	192000	496960080	9650	9650	9650	9650	0
15	20240923	191900	496960080	9650	9650	9650	9650	0
16	20240923	191800	496960080	9650	9650	9650	9650	0
17	20240923	191700	496960080	9650	9650	9650	9650	0
18	20240923	191600	496960080	9650	9650	9650	9650	0
19	20240923	191500	496960080	9650	9650	9650	9650	0
20	20240923	191400	496960080	9650	9650	9650	9650	0
21	20240923	191300	496960080	9650	9650	9650	9650	0
22	20240923	191200	496960080	9650	9650	9650	9650	0
23	20240923	191100	496960080	9650	9650	9650	9650	0
24	20240923	191000	496960080	9650	9650	9650	9650	0
25	20240923	190900	496960080	9650	9650	9650	9650	0
26	20240923	190800	496960080	9650	9650	9650	9650	0
27	20240923	190700	496960080	9650	9650	9650	9650	0
28	20240923	190600	496960080	9650	9650	9650	9650	0
29	20240923	190500	496960080	9650	9650	9650	9650	0
30	20240923	190400	496960080	9650	9650	9650	9650	0
31	20240923	190300	496960080	9650	9650	9650	9650	0
32	20240923	190200	496960080	9650	9650	9650	9650	752
33	20240923	190100	496960080	9650	9650	9650	9650	0
34	20240923	190000	496960080	9650	9650	9650	9650	0
35	20240923	185900	496960080	9650	9650	9650	9650	0
36	20240923	185800	496960080	9650	9650	9650	9650	0
37	20240923	185700	496960080	9650	9650	9650	9650	0
38	20240923	185600	496960080	9650	9650	9650	9650	0
39	20240923	185500	496960080	9650	9650	9650	9650	0
40	20240923	185400	496960080	9650	9650	9650	9650	0
41	20240923	185300	496960080	9650	9650	9650	9650	0
42	20240923	185200	496960080	9650	9650	9650	9650	0
43	20240923	185100	496960080	9650	9650	9650	9650	0
44	20240923	185000	496960080	9650	9650	9650	9650	0
45	20240923	184900	496960080	9650	9650	9650	9650	0
46	20240923	184800	496960080	9650	9650	9650	9650	0
47	20240923	184700	496960080	9650	9650	9650	9650	0
48	20240923	184600	496960080	9650	9650	9650	9650	0
49	20240923	184500	496960080	9650	9650	9650	9650	0
50	20240923	184400	496960080	9650	9650	9650	9650	0
51	20240923	184300	496960080	9650	9650	9650	9650	0
52	20240923	184200	496960080	9650	9650	9650	9650	0
53	20240923	184100	496960080	9650	9650	9650	9650	0
54	20240923	184000	496960080	9650	9650	9650	9650	0
55	20240923	183900	496960080	9650	9650	9650	9650	0
56	20240923	183800	496960080	9650	9650	9650	9650	0
57	20240923	183700	496960080	9650	9650	9650	9650	0
58	20240923	183600	496960080	9650	9650	9650	9650	0
59	20240923	183500	496960080	9650	9650	9650	9650	0
60	20240923	183400	496960080	9650	9650	9650	9650	0
61	20240923	183300	496960080	9650	9650	9650	9650	0
62	20240923	183200	496960080	9650	9650	9650	9650	752
63	20240923	183100	496960080	9650	9650	9650	9650	0
64	20240923	183000	496960080	9650	9650	9650	9650	0
65	20240923	182900	496960080	9650	9650	9650	9650	0
66	20240923	182800	496960080	9650	9650	9650	9650	0
67	20240923	182700	496960080	9650	9650	9650	9650	0
68	20240923	182600	496960080	9650	9650	9650	9650	0
69	20240923	182500	496960080	9650	9650	9650	9650	0
70	20240923	182400	496960080	9650	9650	9650	9650	0
71	20240923	182300	496960080	9650	9650	9650	9650	0
72	20240923	182200	496960080	9650	9650	9650	9650	0
73	20240923	182100	496960080	9650	9650	9650	9650	0
74	20240923	182000	496960080	9650	9650	9650	9650	0
75	20240923	181900	496960080	9650	9650	9650	9650	0
76	20240923	181800	496960080	9650	9650	9650	9650	0
77	20240923	181700	496960080	9650	9650	9650	9650	0
78	20240923	181600	496960080	9650	9650	9650	9650	0
79	20240923	181500	496960080	9650	9650	9650	9650	0
80	20240923	181400	496960080	9650	9650	9650	9650	0
81	20240923	181300	496960080	9650	9650	9650	9650	0
82	20240923	181200	496960080	9650	9650	9650	9650	0
83	20240923	181100	496960080	9650	9650	9650	9650	0
84	20240923	181000	496960080	9650	9650	9650	9650	0
85	20240923	180900	496960080	9650	9650	9650	9650	0
86	20240923	180800	496960080	9650	9650	9650	9650	0
87	20240923	180700	496960080	9650	9650	9650	9650	0
88	20240923	180600	496960080	9650	9650	9650	9650	0
89	20240923	180500	496960080	9650	9650	9650	9650	0
90	20240923	180400	496960080	9650	9650	9650	9650	0
91	20240923	180300	496960080	9650	9650	9650	9650	0
92	20240923	180200	496960080	9650	9650	9650	9650	752
93	20240923	180100	496960080	9650	9650	9650	9650	0
94	20240923	180000	496960080	9650	9650	9650	9650	0
95	20240923	175900	496960080	9650	9650	9650	9650	0
96	20240923	175800	496960080	9650	9650	9650	9650	0
97	20240923	175700	496960080	9650	9650	9650	9650	0
98	20240923	175600	496960080	9650	9650	9650	9650	0
99	20240923	175500	496960080	9650	9650	9650	9650	0
100	20240923	175400	496960080	9650	9650	9650	9650	0
101	20240923	175300	496960080	9650	9650	9650	9650	0
102	20240923	175200	496960080	9650	9650	9650	9650	0
103	20240923	175100	496960080	9650	9650	9650	9650	0
104	20240923	175000	496960080	9650	9650	9650	9650	0
105	20240923	174900	496960080	9650	9650	9650	9650	0
106	20240923	174800	496960080	9650	9650	9650	9650	0
107	20240923	174700	496960080	9650	9650	9650	9650	0
108	20240923	174600	496960080	9650	9650	9650	9650	0
109	20240923	174500	496960080	9650	9650	9650	9650	0
110	20240923	174400	496960080	9650	9650	9650	9650	0
111	20240923	174300	496960080	9650	9650	9650	9650	0
112	20240923	174200	496960080	9650	9650	9650	9650	0
113	20240923	174100	496960080	9650	9650	9650	9650	0
114	20240923	174000	496960080	9650	9650	9650	9650	0
115	20240923	173900	496960080	9650	9650	9650	9650	0
116	20240923	173800	496960080	9650	9650	9650	9650	0
117	20240923	173700	496960080	9650	9650	9650	9650	0
118	20240923	173600	496960080	9650	9650	9650	9650	0
119	20240923	173500	496960080	9650	9650	9650	9650	0
120	20240923	173400	496960080	9650	9650	9650	9650	0
121	20240923	173300	496960080	9650	9650	9650	9650	0
122	20240923	173200	496960080	9650	9650	9650	9650	752
123	20240923	173100	496960080	9650	9650	9650	9650	0
124	20240923	173000	496960080	9650	9650	9650	9650	0
125	20240923	172900	496960080	9650	9650	9650	9650	0
126	20240923	172800	496960080	9650	9650	9650	9650	0
127	20240923	172700	496960080	9650	9650	9650	9650	0
128	20240923	172600	496960080	9650	9650	9650	9650	0
129	20240923	172500	496960080	9650	9650	9650	9650	0
130	20240923	172400	496960080	9650	9650	9650	9650	0
131	20240923	172300	496960080	9650	9650	9650	9650	0
132	20240923	172200	496960080	9650	9650	9650	9650	0
133	20240923	172100	496960080	9650	9650	9650	9650	0
134	20240923	172000	496960080	9650	9650	9650	9650	0
135	20240923	171900	496960080	9650	9650	9650	9650	0
136	20240923	171800	496960080	9650	9650	9650	9650	0
137	20240923	171700	496960080	9650	9650	9650	9650	0
138	20240923	171600	496960080	9650	9650	9650	9650	0
139	20240923	171500	496960080	9650	9650	9650	9650	0
140	20240923	171400	496960080	9650	9650	9650	9650	0
141	20240923	171300	496960080	9650	9650	9650	9650	0
142	20240923	171200	496960080	9650	9650	9650	9650	0
143	20240923	171100	496960080	9650	9650	9650	9650	0
144	20240923	171000	496960080	9650	9650	9650	9650	0
145	20240923	170900	496960080	9650	9650	9650	9650	0
146	20240923	170800	496960080	9650	9650	9650	9650	0
147	20240923	170700	496960080	9650	9650	9650	9650	0
148	20240923	170600	496960080	9650	9650	9650	9650	0
149	20240923	170500	496960080	9650	9650	9650	9650	0
150	20240923	170400	496960080	9650	9650	9650	9650	0
151	20240923	170300	496960080	9650	9650	9650	9650	0
152	20240923	170200	496960080	9650	9650	9650	9650	752
153	20240923	170100	496960080	9650	9650	9650	9650	0
154	20240923	170000	496960080	9650	9650	9650	9650	0
155	20240923	165900	496960080	9650	9650	9650	9650	0
156	20240923	165800	496960080	9650	9650	9650	9650	0
157	20240923	165700	496960080	9650	9650	9650	9650	0
158	20240923	165600	496960080	9650	9650	9650	9650	0
159	20240923	165500	496960080	9650	9650	9650	9650	0
160	20240923	165400	496960080	9650	9650	9650	9650	0
161	20240923	165300	496960080	9650	9650	9650	9650	0
162	20240923	165200	496960080	9650	9650	9650	9650	0
163	20240923	165100	496960080	9650	9650	9650	9650	0
164	20240923	165000	496960080	9650	9650	9650	9650	0
165	20240923	164900	496960080	9650	9650	9650	9650	0
166	20240923	164800	496960080	9650	9650	9650	9650	0
167	20240923	164700	496960080	9650	9650	9650	9650	0
168	20240923	164600	496960080	9650	9650	9650	9650	0
169	20240923	164500	496960080	9650	9650	9650	9650	0
170	20240923	164400	496960080	9650	9650	9650	9650	0
171	20240923	164300	496960080	9650	9650	9650	9650	0
172	20240923	164200	496960080	9650	9650	9650	9650	0
173	20240923	164100	496960080	9650	9650	9650	9650	0
174	20240923	164000	496960080	9650	9650	9650	9650	0
175	20240923	163900	496960080	9650	9650	9650	9650	0
176	20240923	163800	496960080	9650	9650	9650	9650	0
177	20240923	163700	496960080	9650	9650	9650	9650	0
178	20240923	163600	496960080	9650	9650	9650	9650	0
179	20240923	163500	496960080	9650	9650	9650	9650	0
180	20240923	163400	496960080	9650	9650	9650	9650	0
181	20240923	163300	496960080	9650	9650	9650	9650	0
182	20240923	163200	496960080	9650	9650	9650	9650	752
183	20240923	163100	496960080	9650	9650	9650	9650	0
184	20240923	163000	496960080	9650	9650	9650	9650	0
185	20240923	162900	496960080	9650	9650	9650	9650	0
186	20240923	162800	496960080	9650	9650	9650	9650	0
187	20240923	162700	496960080	9650	9650	9650	9650	0
188	20240923	162600	496960080	9650	9650	9650	9650	0
189	20240923	162500	496960080	9650	9650	9650	9650	0
190	20240923	162400	496960080	9650	9650	9650	9650	0
191	20240923	162300	496960080	9650	9650	9650	9650	0
192	20240923	162200	496960080	9650	9650	9650	9650	0
193	20240923	162100	496960080	9650	9650	9650	9650	0
194	20240923	162000	496960080	9650	9650	9650	9650	0
195	20240923	161900	496960080	9650	9650	9650	9650	0
196	20240923	161800	496960080	9650	9650	9650	9650	0
197	20240923	161700	496960080	9650	9650	9650	9650	0
198	20240923	161600	496960080	9650	9650	9650	9650	0
199	20240923	161500	496960080	9650	9650	9650	9650	0
200	20240923	161400	496960080	9650	9650	9650	9650	0
201	20240923	161300	496960080	9650	9650	9650	9650	0
202	20240923	161200	496960080	9650	9650	9650	9650	0
203	20240923	161100	496960080	9650	9650	9650	9650	0
204	20240923	161000	496960080	9650	9650	9650	9650	0
205	20240923	160900	496960080	9650	9650	9650	9650	0
206	20240923	160800	496960080	9650	9650	9650	9650	0
207	20240923	160700	496960080	9650	9650	9650	9650	0
208	20240923	160600	496960080	9650	9650	9650	9650	0
209	20240923	160500	496960080	9650	9650	9650	9650	0
210	20240923	160400	496960080	9650	9650	9650	9650	0
211	20240923	160300	496960080	9650	9650	9650	9650	0
212	20240923	160200	496960080	9650	9650	9650	9650	752
213	20240923	160100	496960080	9650	9650	9650	9650	0
214	20240923	160000	496960080	9650	9650	9650	9650	0
215	20240923	155900	496960080	9650	9650	9650	9650	0
216	20240923	155800	496960080	9650	9650	9650	9650	0
217	20240923	155700	496960080	9650	9650	9650	9650	0
218	20240923	155600	496960080	9650	9650	9650	9650	0
219	20240923	155500	496960080	9650	9650	9650	9650	0
220	20240923	155400	496960080	9650	9650	9650	9650	0
221	20240923	155300	496960080	9650	9650	9650	9650	0
222	20240923	155200	496960080	9650	9650	9650	9650	0
223	20240923	155100	496960080	9650	9650	9650	9650	0
224	20240923	155000	496960080	9650	9650	9650	9650	0
225	20240923	154900	496960080	9650	9650	9650	9650	0
226	20240923	154800	496960080	9650	9650	9650	9650	0
227	20240923	154700	496960080	9650	9650	9650	9650	0
228	20240923	154600	496960080	9650	9650	9650	9650	0
229	20240923	154500	496960080	9650	9650	9650	9650	0
230	20240923	154400	496960080	9650	9650	9650	9650	0
231	20240923	154300	496960080	9650	9650	9650	9650	0
232	20240923	154200	496960080	9650	9650	9650	9650	0
233	20240923	154100	496960080	9650	9650	9650	9650	0
234	20240923	154000	496960080	9650	9650	9650	9650	0
235	20240923	153900	496960080	9650	9650	9650	9650	0
236	20240923	153800	496960080	9650	9650	9650	9650	0
237	20240923	153700	496960080	9650	9650	9650	9650	0
238	20240923	153600	496960080	9650	9650	9650	9650	0
239	20240923	153500	496960080	9650	9650	9650	9650	0
240	20240923	153400	496960080	9650	9650	9650	9650	0
241	20240923	153300	496960080	9650	9650	9650	9650	0
242	20240923	153200	496960080	9650	9650	9650	9650	752
243	20240923	153100	496960080	9650	9650	9650	9650	0
244	20240923	153000	496960080	9650	9650	9650	9650	752
245	20240923	152900	489703280	9650	9650	9650	9650	0
246	20240923	152800	489703280	9650	9650	9650	9650	0
247	20240923	152700	489703280	9650	9650	9650	9650	0
248	20240923	152600	489703280	9650	9650	9650	9650	0
249	20240923	152500	489703280	9650	9650	9650	9650	0
250	20240923	152400	489703280	9650	9650	9650	9650	0
251	20240923	152300	489703280	9650	9650	9650	9650	0
252	20240923	152200	489703280	9650	9650	9650	9650	0
253	20240923	152100	489703280	9650	9650	9650	9650	0
254	20240923	152000	489703280	9650	9650	9650	9650	0
255	20240923	151900	489703280	9650	9650	9670	9650	212
256	20240923	151800	487656260	9660	9660	9660	9660	12
257	20240923	151700	487540340	9650	9660	9660	9650	337
258	20240923	151600	484285370	9660	9660	9660	9660	0
259	20240923	151500	484285370	9660	9660	9660	9660	0
260	20240923	151400	484285370	9660	9660	9660	9660	0
261	20240923	151300	484285370	9660	9660	9660	9660	200
262	20240923	151200	482353370	9650	9650	9650	9650	61
263	20240923	151100	481764720	9650	9650	9650	9650	0
264	20240923	151000	481764720	9650	9650	9650	9650	8
265	20240923	150900	481687520	9680	9680	9680	9680	0
266	20240923	150800	481687520	9680	9680	9680	9680	10
267	20240923	150700	481590720	9640	9640	9640	9640	0
268	20240923	150600	481590720	9640	9640	9640	9640	0
269	20240923	150500	481590720	9640	9640	9640	9640	0
270	20240923	150400	481590720	9640	9640	9640	9640	0
271	20240923	150300	481590720	9640	9640	9640	9640	100
272	20240923	150200	480626720	9640	9640	9640	9640	0
273	20240923	150100	480626720	9640	9640	9640	9640	0
274	20240923	150000	480626720	9640	9640	9640	9640	0
275	20240923	145900	480626720	9640	9640	9640	9640	0
276	20240923	145800	480626720	9640	9640	9640	9640	0
277	20240923	145700	480626720	9640	9640	9640	9640	0
278	20240923	145600	480626720	9640	9640	9640	9640	0
279	20240923	145500	480626720	9640	9640	9640	9640	45
280	20240923	145400	480192920	9640	9640	9640	9640	0
281	20240923	145300	480192920	9640	9640	9640	9640	0
282	20240923	145200	480192920	9640	9640	9640	9640	0
283	20240923	145100	480192920	9640	9640	9640	9640	4
284	20240923	145000	480154360	9640	9640	9640	9640	0
285	20240923	144900	480154360	9640	9640	9640	9640	0
286	20240923	144800	480154360	9640	9640	9640	9640	0
287	20240923	144700	480154360	9640	9640	9640	9640	0
288	20240923	144600	480154360	9640	9640	9640	9640	0
289	20240923	144500	480154360	9640	9640	9640	9640	0
290	20240923	144400	480154360	9640	9640	9640	9640	0
291	20240923	144300	480154360	9640	9640	9640	9640	0
292	20240923	144200	480154360	9640	9640	9640	9640	0
293	20240923	144100	480154360	9640	9640	9640	9640	60
294	20240923	144000	479575960	9690	9690	9690	9690	0
295	20240923	143900	479575960	9690	9690	9690	9690	0
296	20240923	143800	479575960	9690	9690	9690	9690	0
297	20240923	143700	479575960	9690	9690	9690	9690	4
298	20240923	143600	479537200	9690	9690	9690	9690	0
299	20240923	143500	479537200	9690	9670	9690	9650	576
300	20240923	143400	473976170	9670	9670	9670	9670	0
301	20240923	143300	473976170	9670	9670	9670	9670	0
302	20240923	143200	473976170	9670	9670	9670	9670	0
303	20240923	143100	473976170	9670	9670	9670	9670	0
304	20240923	143000	473976170	9670	9670	9670	9670	0
305	20240923	142900	473976170	9670	9680	9690	9670	565
306	20240923	142800	468508470	9690	9690	9690	9690	0
307	20240923	142700	468508470	9690	9690	9690	9690	0
308	20240923	142600	468508470	9690	9690	9690	9690	0
309	20240923	142500	468508470	9690	9690	9690	9690	0
310	20240923	142400	468508470	9690	9690	9690	9690	0
311	20240923	142300	468508470	9690	9690	9690	9690	0
312	20240923	142200	468508470	9690	9690	9690	9690	0
313	20240923	142100	468508470	9690	9690	9690	9690	0
314	20240923	142000	468508470	9690	9690	9690	9690	22
315	20240923	141900	468295290	9690	9690	9690	9690	0
316	20240923	141800	468295290	9690	9690	9690	9690	0
317	20240923	141700	468295290	9690	9690	9690	9690	0
318	20240923	141600	468295290	9690	9690	9690	9690	1
319	20240923	141500	468285600	9680	9680	9680	9680	0
320	20240923	141400	468285600	9680	9680	9680	9680	0
321	20240923	141300	468285600	9680	9680	9680	9680	0
322	20240923	141200	468285600	9680	9680	9680	9680	0
323	20240923	141100	468285600	9680	9680	9680	9680	0
324	20240923	141000	468285600	9680	9680	9680	9680	0
325	20240923	140900	468285600	9680	9680	9680	9680	0
326	20240923	140800	468285600	9680	9680	9680	9680	0
327	20240923	140700	468285600	9680	9680	9680	9680	62
328	20240923	140600	467685440	9690	9690	9690	9690	0
329	20240923	140500	467685440	9690	9690	9690	9690	0
330	20240923	140400	467685440	9690	9690	9690	9690	0
331	20240923	140300	467685440	9690	9690	9690	9690	66
332	20240923	140200	467045900	9680	9680	9680	9680	0
333	20240923	140100	467045900	9680	9680	9680	9680	0
334	20240923	140000	467045900	9680	9680	9680	9680	0
335	20240923	135900	467045900	9680	9680	9680	9680	0
336	20240923	135800	467045900	9680	9680	9680	9680	0
337	20240923	135700	467045900	9680	9680	9680	9680	0
338	20240923	135600	467045900	9680	9680	9680	9680	4
339	20240923	135500	467007180	9690	9690	9690	9690	0
340	20240923	135400	467007180	9690	9690	9690	9690	0
341	20240923	135300	467007180	9690	9690	9690	9690	0
342	20240923	135200	467007180	9690	9690	9690	9690	46
343	20240923	135100	466561440	9700	9700	9700	9700	200
344	20240923	135000	464621440	9690	9690	9690	9690	437
345	20240923	134900	460386910	9690	9690	9690	9690	0
346	20240923	134800	460386910	9690	9690	9690	9690	0
347	20240923	134700	460386910	9690	9690	9690	9690	0
348	20240923	134600	460386910	9690	9690	9690	9690	0
349	20240923	134500	460386910	9690	9690	9690	9690	1
350	20240923	134400	460377220	9700	9700	9700	9700	0
351	20240923	134300	460377220	9700	9700	9700	9700	0
352	20240923	134200	460377220	9700	9690	9700	9690	46
353	20240923	134100	459931180	9690	9690	9690	9690	0
354	20240923	134000	459931180	9690	9690	9690	9690	0
355	20240923	133900	459931180	9690	9690	9690	9690	0
356	20240923	133800	459931180	9690	9690	9690	9690	0
357	20240923	133700	459931180	9690	9690	9690	9690	5
358	20240923	133600	459882730	9690	9690	9690	9690	0
359	20240923	133500	459882730	9690	9690	9690	9690	20
360	20240923	133400	459688930	9700	9700	9700	9700	0
361	20240923	133300	459688930	9700	9700	9700	9700	0
362	20240923	133200	459688930	9700	9700	9700	9700	0
363	20240923	133100	459688930	9700	9700	9700	9700	0
364	20240923	133000	459688930	9700	9700	9700	9700	0
365	20240923	132900	459688930	9700	9700	9700	9700	0
366	20240923	132800	459688930	9700	9700	9700	9700	0
367	20240923	132700	459688930	9700	9690	9700	9690	106
368	20240923	132600	458660830	9690	9690	9690	9690	0
369	20240923	132500	458660830	9690	9690	9690	9690	0
370	20240923	132400	458660830	9690	9690	9690	9690	100
371	20240923	132300	457691830	9740	9740	9740	9740	0
372	20240923	132200	457691830	9740	9740	9740	9740	0
373	20240923	132100	457691830	9740	9740	9740	9740	0
374	20240923	132000	457691830	9740	9740	9740	9740	0
375	20240923	131900	457691830	9740	9740	9740	9740	0
376	20240923	131800	457691830	9740	9740	9740	9740	14
377	20240923	131700	457555470	9740	9740	9740	9740	0
378	20240923	131600	457555470	9740	9740	9740	9740	0
379	20240923	131500	457555470	9740	9740	9740	9740	0
380	20240923	131400	457555470	9740	9740	9740	9740	20
381	20240923	131300	457360670	9740	9740	9740	9740	1
382	20240923	131200	457350930	9690	9690	9690	9690	4
383	20240923	131100	457312170	9690	9690	9690	9690	132
384	20240923	131000	456033090	9740	9740	9740	9740	1
385	20240923	130900	456023350	9690	9690	9690	9690	79
386	20240923	130800	455257840	9740	9740	9740	9740	2
387	20240923	130700	455238360	9700	9700	9700	9700	0
388	20240923	130600	455238360	9700	9740	9740	9700	1040
389	20240923	130500	445149040	9750	9750	9750	9750	0
390	20240923	130400	445149040	9750	9750	9750	9750	0
391	20240923	130300	445149040	9750	9750	9750	9750	0
392	20240923	130200	445149040	9750	9750	9750	9750	0
393	20240923	130100	445149040	9750	9750	9750	9750	1
394	20240923	130000	445139290	9750	9750	9750	9750	0
395	20240923	125900	445139290	9750	9750	9750	9750	0
396	20240923	125800	445139290	9750	9750	9750	9750	0
397	20240923	125700	445139290	9750	9750	9750	9750	0
398	20240923	125600	445139290	9750	9760	9760	9750	105
399	20240923	125500	444114620	9760	9760	9760	9760	104
400	20240923	125400	443099580	9760	9760	9760	9760	0
401	20240923	125300	443099580	9760	9760	9760	9760	0
402	20240923	125200	443099580	9760	9760	9760	9760	0
403	20240923	125100	443099580	9760	9760	9760	9760	0
404	20240923	125000	443099580	9760	9760	9760	9760	16
405	20240923	124900	442943420	9770	9750	9770	9750	564
406	20240923	124800	437438700	9760	9750	9760	9750	569
407	20240923	124700	431890830	9750	9730	9750	9730	1072
408	20240923	124600	421454270	9730	9720	9730	9720	286
409	20240923	124500	418673260	9720	9710	9720	9710	1891
410	20240923	124400	400311640	9710	9710	9710	9710	0
411	20240923	124300	400311640	9710	9710	9710	9710	0
412	20240923	124200	400311640	9710	9710	9710	9710	0
413	20240923	124100	400311640	9710	9710	9710	9710	0
414	20240923	124000	400311640	9710	9700	9710	9700	915
415	20240923	123900	391435270	9690	9700	9700	9690	24
416	20240923	123800	391202510	9690	9690	9690	9690	400
417	20240923	123700	387326510	9690	9690	9690	9690	4
418	20240923	123600	387287750	9700	9700	9700	9700	0
419	20240923	123500	387287750	9700	9700	9700	9700	0
420	20240923	123400	387287750	9700	9700	9700	9700	17
421	20240923	123300	387122850	9690	9700	9700	9690	40
422	20240923	123200	386734890	9690	9690	9690	9690	1
423	20240923	123100	386725200	9690	9690	9690	9690	119
424	20240923	123000	385572090	9690	9690	9690	9690	283
425	20240923	122900	382829820	9700	9700	9700	9700	0
426	20240923	122800	382829820	9700	9700	9700	9700	0
427	20240923	122700	382829820	9700	9700	9700	9700	150
428	20240923	122600	381374820	9700	9700	9700	9700	50
429	20240923	122500	380889820	9700	9700	9700	9700	100
430	20240923	122400	379919820	9690	9690	9690	9690	0
431	20240923	122300	379919820	9690	9690	9690	9690	0
432	20240923	122200	379919820	9690	9690	9690	9690	0
433	20240923	122100	379919820	9690	9690	9690	9690	0
434	20240923	122000	379919820	9690	9690	9690	9690	0
435	20240923	121900	379919820	9690	9690	9690	9690	0
436	20240923	121800	379919820	9690	9690	9690	9690	0
437	20240923	121700	379919820	9690	9690	9690	9690	0
438	20240923	121600	379919820	9690	9690	9690	9690	0
439	20240923	121500	379919820	9690	9690	9690	9690	0
440	20240923	121400	379919820	9690	9690	9690	9690	0
441	20240923	121300	379919820	9690	9690	9690	9690	5
442	20240923	121200	379871370	9680	9680	9680	9680	0
443	20240923	121100	379871370	9680	9680	9680	9680	0
444	20240923	121000	379871370	9680	9680	9680	9680	0
445	20240923	120900	379871370	9680	9680	9680	9680	9
446	20240923	120800	379784250	9690	9700	9700	9690	345
447	20240923	120700	376441190	9700	9700	9700	9700	0
448	20240923	120600	376441190	9700	9700	9700	9700	0
449	20240923	120500	376441190	9700	9700	9700	9700	0
450	20240923	120400	376441190	9700	9700	9700	9700	0
451	20240923	120300	376441190	9700	9700	9700	9700	0
452	20240923	120200	376441190	9700	9700	9700	9700	0
453	20240923	120100	376441190	9700	9700	9700	9700	0
454	20240923	120000	376441190	9700	9700	9700	9700	0
455	20240923	115900	376441190	9700	9700	9700	9700	0
456	20240923	115800	376441190	9700	9700	9700	9700	0
457	20240923	115700	376441190	9700	9700	9700	9700	0
458	20240923	115600	376441190	9700	9700	9700	9700	185
459	20240923	115500	374646690	9710	9710	9710	9710	0
460	20240923	115400	374646690	9710	9710	9710	9710	0
461	20240923	115300	374646690	9710	9710	9710	9710	5
462	20240923	115200	374598140	9700	9700	9700	9700	25
463	20240923	115100	374355640	9720	9720	9720	9720	10
464	20240923	115000	374258440	9720	9720	9720	9720	0
465	20240923	114900	374258440	9720	9720	9720	9720	0
466	20240923	114800	374258440	9720	9720	9720	9720	0
467	20240923	114700	374258440	9720	9720	9720	9720	10
468	20240923	114600	374161240	9720	9720	9720	9720	0
469	20240923	114500	374161240	9720	9720	9720	9720	0
470	20240923	114400	374161240	9720	9730	9730	9720	120
471	20240923	114300	372994640	9740	9740	9740	9740	0
472	20240923	114200	372994640	9740	9740	9740	9740	0
473	20240923	114100	372994640	9740	9740	9740	9740	0
474	20240923	114000	372994640	9740	9740	9740	9740	0
475	20240923	113900	372994640	9740	9740	9740	9740	0
476	20240923	113800	372994640	9740	9740	9740	9740	0
477	20240923	113700	372994640	9740	9740	9740	9740	0
478	20240923	113600	372994640	9740	9740	9740	9740	81
479	20240923	113500	372205700	9750	9750	9750	9750	0
480	20240923	113400	372205700	9750	9750	9750	9750	0
481	20240923	113300	372205700	9750	9750	9750	9750	11
482	20240923	113200	372098450	9740	9740	9740	9740	1
483	20240923	113100	372088710	9750	9750	9750	9750	0
484	20240923	113000	372088710	9750	9750	9750	9750	1
485	20240923	112900	372078960	9740	9740	9740	9740	0
486	20240923	112800	372078960	9740	9740	9740	9740	5
487	20240923	112700	372030260	9750	9750	9750	9750	0
488	20240923	112600	372030260	9750	9750	9750	9750	1
489	20240923	112500	372020510	9740	9740	9740	9740	1
490	20240923	112400	372010770	9750	9750	9750	9750	0
491	20240923	112300	372010770	9750	9740	9750	9740	5
492	20240923	112200	371962060	9740	9740	9740	9740	0
493	20240923	112100	371962060	9740	9740	9740	9740	5
494	20240923	112000	371913360	9740	9740	9740	9740	1
495	20240923	111900	371903620	9750	9750	9750	9750	81
496	20240923	111800	371113870	9750	9750	9750	9750	4
497	20240923	111700	371074870	9750	9750	9750	9750	1
498	20240923	111600	371065120	9740	9740	9740	9740	8
499	20240923	111500	370987200	9740	9740	9740	9740	0
500	20240923	111400	370987200	9740	9740	9740	9740	50
501	20240923	111300	370500200	9740	9740	9740	9740	0
502	20240923	111200	370500200	9740	9740	9740	9740	0
503	20240923	111100	370500200	9740	9740	9740	9740	22
504	20240923	111000	370285920	9750	9750	9750	9750	0
505	20240923	110900	370285920	9750	9750	9750	9750	0
506	20240923	110800	370285920	9750	9740	9750	9740	397
507	20240923	110700	366419130	9740	9740	9740	9740	1
508	20240923	110600	366409390	9730	9740	9740	9730	21
509	20240923	110500	366205050	9700	9700	9700	9700	119
510	20240923	110400	365050750	9740	9720	9740	9700	1401
511	20240923	110300	351452930	9750	9750	9750	9750	1
512	20240923	110200	351443180	9740	9750	9750	9740	2
513	20240923	110100	351423690	9720	9750	9750	9720	155
514	20240923	110000	349916270	9760	9760	9760	9760	0
515	20240923	105900	349916270	9760	9760	9770	9760	208
516	20240923	105800	347885130	9760	9740	9760	9740	201
517	20240923	105700	345923820	9740	9740	9740	9740	0
518	20240923	105600	345923820	9740	9740	9740	9740	480
519	20240923	105500	341248620	9740	9740	9760	9740	629
520	20240923	105400	335118140	9720	9720	9730	9720	302
521	20240923	105300	332182140	9690	9690	9690	9690	5
522	20240923	105200	332133690	9720	9720	9720	9720	0
523	20240923	105100	332133690	9720	9720	9720	9720	1
524	20240923	105000	332123970	9690	9690	9690	9690	19
525	20240923	104900	331939860	9720	9710	9720	9690	1682
526	20240923	104800	315619630	9740	9740	9740	9740	0
527	20240923	104700	315619630	9740	9740	9740	9740	0
528	20240923	104600	315619630	9740	9740	9740	9740	30
529	20240923	104500	315327430	9740	9740	9740	9740	0
530	20240923	104400	315327430	9740	9740	9740	9740	0
531	20240923	104300	315327430	9740	9740	9740	9740	2
532	20240923	104200	315307950	9700	9700	9700	9700	248
533	20240923	104100	312902350	9700	9730	9740	9700	552
534	20240923	104000	307540390	9730	9720	9750	9720	2953
535	20240923	103900	278815640	9710	9700	9710	9690	1333
536	20240923	103800	265881760	9690	9680	9690	9680	901
537	20240923	103700	257154630	9680	9680	9680	9680	0
538	20240923	103600	257154630	9680	9680	9680	9670	227
539	20240923	103500	254959520	9670	9670	9680	9670	719
540	20240923	103400	248006780	9680	9670	9680	9670	4
541	20240923	103300	247968090	9680	9670	9680	9670	335
542	20240923	103200	244728610	9670	9670	9670	9650	251
543	20240923	103100	242306220	9650	9650	9670	9650	497
544	20240923	103000	237507350	9650	9650	9650	9650	0
545	20240923	102900	237507350	9650	9650	9650	9650	0
546	20240923	102800	237507350	9650	9650	9650	9650	5
547	20240923	102700	237459100	9630	9630	9630	9630	308
548	20240923	102600	234493060	9650	9650	9650	9650	0
549	20240923	102500	234493060	9650	9650	9650	9650	0
550	20240923	102400	234493060	9650	9650	9650	9650	0
551	20240923	102300	234493060	9650	9630	9650	9630	163
552	20240923	102200	232923270	9630	9630	9630	9630	300
553	20240923	102100	230034270	9640	9640	9640	9640	42
554	20240923	102000	229629390	9650	9650	9650	9640	122
555	20240923	101900	228453200	9660	9660	9660	9660	0
556	20240923	101800	228453200	9660	9660	9660	9660	0
557	20240923	101700	228453200	9660	9660	9660	9660	0
558	20240923	101600	228453200	9660	9660	9660	9650	101
559	20240923	101500	227477550	9640	9640	9640	9640	30
560	20240923	101400	227188350	9660	9660	9660	9640	32
561	20240923	101300	226879830	9630	9650	9650	9630	14
562	20240923	101200	226744930	9650	9650	9650	9650	0
563	20240923	101100	226744930	9650	9650	9650	9650	0
564	20240923	101000	226744930	9650	9650	9650	9650	0
565	20240923	100900	226744930	9650	9650	9650	9650	28
566	20240923	100800	226474730	9650	9650	9650	9650	0
567	20240923	100700	226474730	9650	9650	9650	9650	40
568	20240923	100600	226088730	9650	9650	9650	9650	0
569	20240923	100500	226088730	9650	9650	9650	9650	0
570	20240923	100400	226088730	9650	9650	9650	9650	0
571	20240923	100300	226088730	9650	9650	9650	9650	57
572	20240923	100200	225538680	9660	9660	9660	9660	0
573	20240923	100100	225538680	9660	9660	9660	9660	0
574	20240923	100000	225538680	9660	9660	9660	9660	0
575	20240923	095900	225538680	9660	9660	9660	9660	100
576	20240923	095800	224572680	9650	9650	9650	9650	0
577	20240923	095700	224572680	9650	9650	9650	9650	0
578	20240923	095600	224572680	9650	9650	9650	9650	0
579	20240923	095500	224572680	9650	9650	9650	9650	18
580	20240923	095400	224398980	9650	9650	9650	9650	0
581	20240923	095300	224398980	9650	9650	9650	9650	70
582	20240923	095200	223723480	9650	9650	9650	9650	3
583	20240923	095100	223694530	9650	9650	9650	9650	0
584	20240923	095000	223694530	9650	9650	9650	9650	79
585	20240923	094900	222932180	9650	9650	9650	9650	14
586	20240923	094800	222797080	9640	9640	9640	9640	0
587	20240923	094700	222797080	9640	9640	9640	9640	0
588	20240923	094600	222797080	9640	9640	9640	9640	5
589	20240923	094500	222748880	9650	9640	9650	9640	20
590	20240923	094400	222555890	9640	9620	9640	9620	768
591	20240923	094300	215164370	9640	9640	9640	9640	0
592	20240923	094200	215164370	9640	9640	9640	9640	100
593	20240923	094100	214200370	9640	9640	9640	9640	1
594	20240923	094000	214190730	9600	9600	9600	9600	0
595	20240923	093900	214190730	9600	9600	9600	9600	0
596	20240923	093800	214190730	9600	9600	9600	9600	0
597	20240923	093700	214190730	9600	9600	9600	9600	0
598	20240923	093600	214190730	9600	9600	9600	9600	0
599	20240923	093500	214190730	9600	9610	9610	9600	120
600	20240923	093400	213038460	9610	9610	9610	9610	608
601	20240923	093300	207195580	9620	9640	9640	9620	945
602	20240923	093200	198102440	9620	9620	9620	9620	309
603	20240923	093100	195129860	9630	9650	9650	9630	497
604	20240923	093000	190342210	9640	9640	9640	9640	245
605	20240923	092900	187980410	9680	9680	9680	9680	0
606	20240923	092800	187980410	9680	9680	9680	9680	0
607	20240923	092700	187980410	9680	9660	9680	9660	6
608	20240923	092600	187922430	9690	9690	9690	9650	46
609	20240923	092500	187477290	9690	9690	9700	9650	422
610	20240923	092400	183387080	9700	9700	9700	9700	0
611	20240923	092300	183387080	9700	9700	9700	9660	86
612	20240923	092200	182555270	9690	9680	9700	9680	357
613	20240923	092100	179095810	9640	9640	9640	9640	111
614	20240923	092000	178025770	9650	9650	9650	9650	170
615	20240923	091900	176385270	9700	9700	9700	9700	0
616	20240923	091800	176385270	9700	9700	9700	9700	0
617	20240923	091700	176385270	9700	9700	9700	9650	234
618	20240923	091600	174126520	9630	9670	9710	9630	497
619	20240923	091500	169323380	9650	9650	9650	9650	664
620	20240923	091400	162915780	9650	9660	9660	9610	158
621	20240923	091300	161397310	9610	9630	9630	9610	20
622	20240923	091200	161205010	9630	9630	9630	9630	0
623	20240923	091100	161205010	9630	9650	9690	9630	53
624	20240923	091000	160694520	9630	9690	9700	9630	230
625	20240923	090900	158471120	9710	9650	9710	9650	112
626	20240923	090800	157390260	9710	9680	9710	9660	2202
627	20240923	090700	136110690	9680	9680	9680	9680	1
628	20240923	090600	136101010	9710	9680	9710	9680	851
629	20240923	090500	127861800	9680	9710	9710	9680	168
630	20240923	090400	126234430	9670	9680	9680	9670	863
631	20240923	090300	117885520	9680	9730	9730	9670	1852
632	20240923	090200	99958110	9700	9770	9800	9700	3087
633	20240923	090100	69922600	9770	9660	9770	9650	3028
634	20240923	090000	40666000	9700	9660	9760	9650	4199