KissMeData/413640/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	213400	66015360	7960	7960	7960	7960	52
3	20240923	213300	66015360	7960	7960	7960	7960	0
4	20240923	213200	66015360	7960	7960	7960	7960	0
5	20240923	213100	66015360	7960	7960	7960	7960	0
6	20240923	213000	66015360	7960	7960	7960	7960	0
7	20240923	212900	66015360	7960	7960	7960	7960	0
8	20240923	212800	66015360	7960	7960	7960	7960	0
9	20240923	212700	66015360	7960	7960	7960	7960	0
10	20240923	212600	66015360	7960	7960	7960	7960	0
11	20240923	212500	66015360	7960	7960	7960	7960	0
12	20240923	212400	66015360	7960	7960	7960	7960	0
13	20240923	212300	66015360	7960	7960	7960	7960	0
14	20240923	212200	66015360	7960	7960	7960	7960	0
15	20240923	212100	66015360	7960	7960	7960	7960	0
16	20240923	212000	66015360	7960	7960	7960	7960	0
17	20240923	211900	66015360	7960	7960	7960	7960	0
18	20240923	211800	66015360	7960	7960	7960	7960	0
19	20240923	211700	66015360	7960	7960	7960	7960	0
20	20240923	211600	66015360	7960	7960	7960	7960	0
21	20240923	211500	66015360	7960	7960	7960	7960	0
22	20240923	211400	66015360	7960	7960	7960	7960	0
23	20240923	211300	66015360	7960	7960	7960	7960	0
24	20240923	211200	66015360	7960	7960	7960	7960	0
25	20240923	211100	66015360	7960	7960	7960	7960	0
26	20240923	211000	66015360	7960	7960	7960	7960	0
27	20240923	210900	66015360	7960	7960	7960	7960	0
28	20240923	210800	66015360	7960	7960	7960	7960	0
29	20240923	210700	66015360	7960	7960	7960	7960	0
30	20240923	210600	66015360	7960	7960	7960	7960	0
31	20240923	210500	66015360	7960	7960	7960	7960	0
32	20240923	210400	66015360	7960	7960	7960	7960	52
33	20240923	210300	66015360	7960	7960	7960	7960	0
34	20240923	210200	66015360	7960	7960	7960	7960	0
35	20240923	210100	66015360	7960	7960	7960	7960	0
36	20240923	210000	66015360	7960	7960	7960	7960	0
37	20240923	205900	66015360	7960	7960	7960	7960	0
38	20240923	205800	66015360	7960	7960	7960	7960	0
39	20240923	205700	66015360	7960	7960	7960	7960	0
40	20240923	205600	66015360	7960	7960	7960	7960	0
41	20240923	205500	66015360	7960	7960	7960	7960	0
42	20240923	205400	66015360	7960	7960	7960	7960	0
43	20240923	205300	66015360	7960	7960	7960	7960	0
44	20240923	205200	66015360	7960	7960	7960	7960	0
45	20240923	205100	66015360	7960	7960	7960	7960	0
46	20240923	205000	66015360	7960	7960	7960	7960	0
47	20240923	204900	66015360	7960	7960	7960	7960	0
48	20240923	204800	66015360	7960	7960	7960	7960	0
49	20240923	204700	66015360	7960	7960	7960	7960	0
50	20240923	204600	66015360	7960	7960	7960	7960	0
51	20240923	204500	66015360	7960	7960	7960	7960	0
52	20240923	204400	66015360	7960	7960	7960	7960	0
53	20240923	204300	66015360	7960	7960	7960	7960	0
54	20240923	204200	66015360	7960	7960	7960	7960	0
55	20240923	204100	66015360	7960	7960	7960	7960	0
56	20240923	204000	66015360	7960	7960	7960	7960	0
57	20240923	203900	66015360	7960	7960	7960	7960	0
58	20240923	203800	66015360	7960	7960	7960	7960	0
59	20240923	203700	66015360	7960	7960	7960	7960	0
60	20240923	203600	66015360	7960	7960	7960	7960	0
61	20240923	203500	66015360	7960	7960	7960	7960	0
62	20240923	203400	66015360	7960	7960	7960	7960	52
63	20240923	203300	66015360	7960	7960	7960	7960	0
64	20240923	203200	66015360	7960	7960	7960	7960	0
65	20240923	203100	66015360	7960	7960	7960	7960	0
66	20240923	203000	66015360	7960	7960	7960	7960	0
67	20240923	202900	66015360	7960	7960	7960	7960	0
68	20240923	202800	66015360	7960	7960	7960	7960	0
69	20240923	202700	66015360	7960	7960	7960	7960	0
70	20240923	202600	66015360	7960	7960	7960	7960	0
71	20240923	202500	66015360	7960	7960	7960	7960	0
72	20240923	202400	66015360	7960	7960	7960	7960	0
73	20240923	202300	66015360	7960	7960	7960	7960	0
74	20240923	202200	66015360	7960	7960	7960	7960	0
75	20240923	202100	66015360	7960	7960	7960	7960	0
76	20240923	202000	66015360	7960	7960	7960	7960	0
77	20240923	201900	66015360	7960	7960	7960	7960	0
78	20240923	201800	66015360	7960	7960	7960	7960	0
79	20240923	201700	66015360	7960	7960	7960	7960	0
80	20240923	201600	66015360	7960	7960	7960	7960	0
81	20240923	201500	66015360	7960	7960	7960	7960	0
82	20240923	201400	66015360	7960	7960	7960	7960	0
83	20240923	201300	66015360	7960	7960	7960	7960	0
84	20240923	201200	66015360	7960	7960	7960	7960	0
85	20240923	201100	66015360	7960	7960	7960	7960	0
86	20240923	201000	66015360	7960	7960	7960	7960	0
87	20240923	200900	66015360	7960	7960	7960	7960	0
88	20240923	200800	66015360	7960	7960	7960	7960	0
89	20240923	200700	66015360	7960	7960	7960	7960	0
90	20240923	200600	66015360	7960	7960	7960	7960	0
91	20240923	200500	66015360	7960	7960	7960	7960	0
92	20240923	200400	66015360	7960	7960	7960	7960	52
93	20240923	200300	66015360	7960	7960	7960	7960	0
94	20240923	200200	66015360	7960	7960	7960	7960	0
95	20240923	200100	66015360	7960	7960	7960	7960	0
96	20240923	200000	66015360	7960	7960	7960	7960	0
97	20240923	195900	66015360	7960	7960	7960	7960	0
98	20240923	195800	66015360	7960	7960	7960	7960	0
99	20240923	195700	66015360	7960	7960	7960	7960	0
100	20240923	195600	66015360	7960	7960	7960	7960	0
101	20240923	195500	66015360	7960	7960	7960	7960	0
102	20240923	195400	66015360	7960	7960	7960	7960	0
103	20240923	195300	66015360	7960	7960	7960	7960	0
104	20240923	195200	66015360	7960	7960	7960	7960	0
105	20240923	195100	66015360	7960	7960	7960	7960	0
106	20240923	195000	66015360	7960	7960	7960	7960	0
107	20240923	194900	66015360	7960	7960	7960	7960	0
108	20240923	194800	66015360	7960	7960	7960	7960	0
109	20240923	194700	66015360	7960	7960	7960	7960	0
110	20240923	194600	66015360	7960	7960	7960	7960	0
111	20240923	194500	66015360	7960	7960	7960	7960	0
112	20240923	194400	66015360	7960	7960	7960	7960	0
113	20240923	194300	66015360	7960	7960	7960	7960	0
114	20240923	194200	66015360	7960	7960	7960	7960	0
115	20240923	194100	66015360	7960	7960	7960	7960	0
116	20240923	194000	66015360	7960	7960	7960	7960	0
117	20240923	193900	66015360	7960	7960	7960	7960	0
118	20240923	193800	66015360	7960	7960	7960	7960	0
119	20240923	193700	66015360	7960	7960	7960	7960	0
120	20240923	193600	66015360	7960	7960	7960	7960	0
121	20240923	193500	66015360	7960	7960	7960	7960	0
122	20240923	193400	66015360	7960	7960	7960	7960	52
123	20240923	193300	66015360	7960	7960	7960	7960	0
124	20240923	193200	66015360	7960	7960	7960	7960	0
125	20240923	193100	66015360	7960	7960	7960	7960	0
126	20240923	193000	66015360	7960	7960	7960	7960	0
127	20240923	192900	66015360	7960	7960	7960	7960	0
128	20240923	192800	66015360	7960	7960	7960	7960	0
129	20240923	192700	66015360	7960	7960	7960	7960	0
130	20240923	192600	66015360	7960	7960	7960	7960	0
131	20240923	192500	66015360	7960	7960	7960	7960	0
132	20240923	192400	66015360	7960	7960	7960	7960	0
133	20240923	192300	66015360	7960	7960	7960	7960	0
134	20240923	192200	66015360	7960	7960	7960	7960	0
135	20240923	192100	66015360	7960	7960	7960	7960	0
136	20240923	192000	66015360	7960	7960	7960	7960	0
137	20240923	191900	66015360	7960	7960	7960	7960	0
138	20240923	191800	66015360	7960	7960	7960	7960	0
139	20240923	191700	66015360	7960	7960	7960	7960	0
140	20240923	191600	66015360	7960	7960	7960	7960	0
141	20240923	191500	66015360	7960	7960	7960	7960	0
142	20240923	191400	66015360	7960	7960	7960	7960	0
143	20240923	191300	66015360	7960	7960	7960	7960	0
144	20240923	191200	66015360	7960	7960	7960	7960	0
145	20240923	191100	66015360	7960	7960	7960	7960	0
146	20240923	191000	66015360	7960	7960	7960	7960	0
147	20240923	190900	66015360	7960	7960	7960	7960	0
148	20240923	190800	66015360	7960	7960	7960	7960	0
149	20240923	190700	66015360	7960	7960	7960	7960	0
150	20240923	190600	66015360	7960	7960	7960	7960	0
151	20240923	190500	66015360	7960	7960	7960	7960	0
152	20240923	190400	66015360	7960	7960	7960	7960	52
153	20240923	190300	66015360	7960	7960	7960	7960	0
154	20240923	190200	66015360	7960	7960	7960	7960	0
155	20240923	190100	66015360	7960	7960	7960	7960	0
156	20240923	190000	66015360	7960	7960	7960	7960	0
157	20240923	185900	66015360	7960	7960	7960	7960	0
158	20240923	185800	66015360	7960	7960	7960	7960	0
159	20240923	185700	66015360	7960	7960	7960	7960	0
160	20240923	185600	66015360	7960	7960	7960	7960	0
161	20240923	185500	66015360	7960	7960	7960	7960	0
162	20240923	185400	66015360	7960	7960	7960	7960	0
163	20240923	185300	66015360	7960	7960	7960	7960	0
164	20240923	185200	66015360	7960	7960	7960	7960	0
165	20240923	185100	66015360	7960	7960	7960	7960	0
166	20240923	185000	66015360	7960	7960	7960	7960	0
167	20240923	184900	66015360	7960	7960	7960	7960	0
168	20240923	184800	66015360	7960	7960	7960	7960	0
169	20240923	184700	66015360	7960	7960	7960	7960	0
170	20240923	184600	66015360	7960	7960	7960	7960	0
171	20240923	184500	66015360	7960	7960	7960	7960	0
172	20240923	184400	66015360	7960	7960	7960	7960	0
173	20240923	184300	66015360	7960	7960	7960	7960	0
174	20240923	184200	66015360	7960	7960	7960	7960	0
175	20240923	184100	66015360	7960	7960	7960	7960	0
176	20240923	184000	66015360	7960	7960	7960	7960	0
177	20240923	183900	66015360	7960	7960	7960	7960	0
178	20240923	183800	66015360	7960	7960	7960	7960	0
179	20240923	183700	66015360	7960	7960	7960	7960	0
180	20240923	183600	66015360	7960	7960	7960	7960	0
181	20240923	183500	66015360	7960	7960	7960	7960	0
182	20240923	183400	66015360	7960	7960	7960	7960	52
183	20240923	183300	66015360	7960	7960	7960	7960	0
184	20240923	183200	66015360	7960	7960	7960	7960	0
185	20240923	183100	66015360	7960	7960	7960	7960	0
186	20240923	183000	66015360	7960	7960	7960	7960	0
187	20240923	182900	66015360	7960	7960	7960	7960	0
188	20240923	182800	66015360	7960	7960	7960	7960	0
189	20240923	182700	66015360	7960	7960	7960	7960	0
190	20240923	182600	66015360	7960	7960	7960	7960	0
191	20240923	182500	66015360	7960	7960	7960	7960	0
192	20240923	182400	66015360	7960	7960	7960	7960	0
193	20240923	182300	66015360	7960	7960	7960	7960	0
194	20240923	182200	66015360	7960	7960	7960	7960	0
195	20240923	182100	66015360	7960	7960	7960	7960	0
196	20240923	182000	66015360	7960	7960	7960	7960	0
197	20240923	181900	66015360	7960	7960	7960	7960	0
198	20240923	181800	66015360	7960	7960	7960	7960	0
199	20240923	181700	66015360	7960	7960	7960	7960	0
200	20240923	181600	66015360	7960	7960	7960	7960	0
201	20240923	181500	66015360	7960	7960	7960	7960	0
202	20240923	181400	66015360	7960	7960	7960	7960	0
203	20240923	181300	66015360	7960	7960	7960	7960	0
204	20240923	181200	66015360	7960	7960	7960	7960	0
205	20240923	181100	66015360	7960	7960	7960	7960	0
206	20240923	181000	66015360	7960	7960	7960	7960	0
207	20240923	180900	66015360	7960	7960	7960	7960	0
208	20240923	180800	66015360	7960	7960	7960	7960	0
209	20240923	180700	66015360	7960	7960	7960	7960	0
210	20240923	180600	66015360	7960	7960	7960	7960	0
211	20240923	180500	66015360	7960	7960	7960	7960	0
212	20240923	180400	66015360	7960	7960	7960	7960	52
213	20240923	180300	66015360	7960	7960	7960	7960	0
214	20240923	180200	66015360	7960	7960	7960	7960	0
215	20240923	180100	66015360	7960	7960	7960	7960	0
216	20240923	180000	66015360	7960	7960	7960	7960	0
217	20240923	175900	66015360	7960	7960	7960	7960	0
218	20240923	175800	66015360	7960	7960	7960	7960	0
219	20240923	175700	66015360	7960	7960	7960	7960	0
220	20240923	175600	66015360	7960	7960	7960	7960	0
221	20240923	175500	66015360	7960	7960	7960	7960	0
222	20240923	175400	66015360	7960	7960	7960	7960	0
223	20240923	175300	66015360	7960	7960	7960	7960	0
224	20240923	175200	66015360	7960	7960	7960	7960	0
225	20240923	175100	66015360	7960	7960	7960	7960	0
226	20240923	175000	66015360	7960	7960	7960	7960	0
227	20240923	174900	66015360	7960	7960	7960	7960	0
228	20240923	174800	66015360	7960	7960	7960	7960	0
229	20240923	174700	66015360	7960	7960	7960	7960	0
230	20240923	174600	66015360	7960	7960	7960	7960	0
231	20240923	174500	66015360	7960	7960	7960	7960	0
232	20240923	174400	66015360	7960	7960	7960	7960	0
233	20240923	174300	66015360	7960	7960	7960	7960	0
234	20240923	174200	66015360	7960	7960	7960	7960	0
235	20240923	174100	66015360	7960	7960	7960	7960	0
236	20240923	174000	66015360	7960	7960	7960	7960	0
237	20240923	173900	66015360	7960	7960	7960	7960	0
238	20240923	173800	66015360	7960	7960	7960	7960	0
239	20240923	173700	66015360	7960	7960	7960	7960	0
240	20240923	173600	66015360	7960	7960	7960	7960	0
241	20240923	173500	66015360	7960	7960	7960	7960	0
242	20240923	173400	66015360	7960	7960	7960	7960	52
243	20240923	173300	66015360	7960	7960	7960	7960	0
244	20240923	173200	66015360	7960	7960	7960	7960	0
245	20240923	173100	66015360	7960	7960	7960	7960	0
246	20240923	173000	66015360	7960	7960	7960	7960	0
247	20240923	172900	66015360	7960	7960	7960	7960	0
248	20240923	172800	66015360	7960	7960	7960	7960	0
249	20240923	172700	66015360	7960	7960	7960	7960	0
250	20240923	172600	66015360	7960	7960	7960	7960	0
251	20240923	172500	66015360	7960	7960	7960	7960	0
252	20240923	172400	66015360	7960	7960	7960	7960	0
253	20240923	172300	66015360	7960	7960	7960	7960	0
254	20240923	172200	66015360	7960	7960	7960	7960	0
255	20240923	172100	66015360	7960	7960	7960	7960	0
256	20240923	172000	66015360	7960	7960	7960	7960	0
257	20240923	171900	66015360	7960	7960	7960	7960	0
258	20240923	171800	66015360	7960	7960	7960	7960	0
259	20240923	171700	66015360	7960	7960	7960	7960	0
260	20240923	171600	66015360	7960	7960	7960	7960	0
261	20240923	171500	66015360	7960	7960	7960	7960	0
262	20240923	171400	66015360	7960	7960	7960	7960	0
263	20240923	171300	66015360	7960	7960	7960	7960	0
264	20240923	171200	66015360	7960	7960	7960	7960	0
265	20240923	171100	66015360	7960	7960	7960	7960	0
266	20240923	171000	66015360	7960	7960	7960	7960	0
267	20240923	170900	66015360	7960	7960	7960	7960	0
268	20240923	170800	66015360	7960	7960	7960	7960	0
269	20240923	170700	66015360	7960	7960	7960	7960	0
270	20240923	170600	66015360	7960	7960	7960	7960	0
271	20240923	170500	66015360	7960	7960	7960	7960	0
272	20240923	170400	66015360	7960	7960	7960	7960	52
273	20240923	170300	66015360	7960	7960	7960	7960	0
274	20240923	170200	66015360	7960	7960	7960	7960	0
275	20240923	170100	66015360	7960	7960	7960	7960	0
276	20240923	170000	66015360	7960	7960	7960	7960	0
277	20240923	165900	66015360	7960	7960	7960	7960	0
278	20240923	165800	66015360	7960	7960	7960	7960	0
279	20240923	165700	66015360	7960	7960	7960	7960	0
280	20240923	165600	66015360	7960	7960	7960	7960	0
281	20240923	165500	66015360	7960	7960	7960	7960	0
282	20240923	165400	66015360	7960	7960	7960	7960	0
283	20240923	165300	66015360	7960	7960	7960	7960	0
284	20240923	165200	66015360	7960	7960	7960	7960	0
285	20240923	165100	66015360	7960	7960	7960	7960	0
286	20240923	165000	66015360	7960	7960	7960	7960	0
287	20240923	164900	66015360	7960	7960	7960	7960	0
288	20240923	164800	66015360	7960	7960	7960	7960	0
289	20240923	164700	66015360	7960	7960	7960	7960	0
290	20240923	164600	66015360	7960	7960	7960	7960	0
291	20240923	164500	66015360	7960	7960	7960	7960	0
292	20240923	164400	66015360	7960	7960	7960	7960	0
293	20240923	164300	66015360	7960	7960	7960	7960	0
294	20240923	164200	66015360	7960	7960	7960	7960	0
295	20240923	164100	66015360	7960	7960	7960	7960	0
296	20240923	164000	66015360	7960	7960	7960	7960	0
297	20240923	163900	66015360	7960	7960	7960	7960	0
298	20240923	163800	66015360	7960	7960	7960	7960	0
299	20240923	163700	66015360	7960	7960	7960	7960	0
300	20240923	163600	66015360	7960	7960	7960	7960	0
301	20240923	163500	66015360	7960	7960	7960	7960	0
302	20240923	163400	66015360	7960	7960	7960	7960	52
303	20240923	163300	66015360	7960	7960	7960	7960	0
304	20240923	163200	66015360	7960	7960	7960	7960	0
305	20240923	163100	66015360	7960	7960	7960	7960	0
306	20240923	163000	66015360	7960	7960	7960	7960	0
307	20240923	162900	66015360	7960	7960	7960	7960	0
308	20240923	162800	66015360	7960	7960	7960	7960	0
309	20240923	162700	66015360	7960	7960	7960	7960	0
310	20240923	162600	66015360	7960	7960	7960	7960	0
311	20240923	162500	66015360	7960	7960	7960	7960	0
312	20240923	162400	66015360	7960	7960	7960	7960	0
313	20240923	162300	66015360	7960	7960	7960	7960	0
314	20240923	162200	66015360	7960	7960	7960	7960	0
315	20240923	162100	66015360	7960	7960	7960	7960	0
316	20240923	162000	66015360	7960	7960	7960	7960	0
317	20240923	161900	66015360	7960	7960	7960	7960	0
318	20240923	161800	66015360	7960	7960	7960	7960	0
319	20240923	161700	66015360	7960	7960	7960	7960	0
320	20240923	161600	66015360	7960	7960	7960	7960	0
321	20240923	161500	66015360	7960	7960	7960	7960	0
322	20240923	161400	66015360	7960	7960	7960	7960	0
323	20240923	161300	66015360	7960	7960	7960	7960	0
324	20240923	161200	66015360	7960	7960	7960	7960	0
325	20240923	161100	66015360	7960	7960	7960	7960	0
326	20240923	161000	66015360	7960	7960	7960	7960	0
327	20240923	160900	66015360	7960	7960	7960	7960	0
328	20240923	160800	66015360	7960	7960	7960	7960	0
329	20240923	160700	66015360	7960	7960	7960	7960	0
330	20240923	160600	66015360	7960	7960	7960	7960	0
331	20240923	160500	66015360	7960	7960	7960	7960	0
332	20240923	160400	66015360	7960	7960	7960	7960	52
333	20240923	160300	66015360	7960	7960	7960	7960	0
334	20240923	160200	66015360	7960	7960	7960	7960	0
335	20240923	160100	66015360	7960	7960	7960	7960	0
336	20240923	160000	66015360	7960	7960	7960	7960	0
337	20240923	155900	66015360	7960	7960	7960	7960	0
338	20240923	155800	66015360	7960	7960	7960	7960	0
339	20240923	155700	66015360	7960	7960	7960	7960	0
340	20240923	155600	66015360	7960	7960	7960	7960	0
341	20240923	155500	66015360	7960	7960	7960	7960	0
342	20240923	155400	66015360	7960	7960	7960	7960	0
343	20240923	155300	66015360	7960	7960	7960	7960	0
344	20240923	155200	66015360	7960	7960	7960	7960	0
345	20240923	155100	66015360	7960	7960	7960	7960	0
346	20240923	155000	66015360	7960	7960	7960	7960	0
347	20240923	154900	66015360	7960	7960	7960	7960	0
348	20240923	154800	66015360	7960	7960	7960	7960	0
349	20240923	154700	66015360	7960	7960	7960	7960	0
350	20240923	154600	66015360	7960	7960	7960	7960	0
351	20240923	154500	66015360	7960	7960	7960	7960	0
352	20240923	154400	66015360	7960	7960	7960	7960	0
353	20240923	154300	66015360	7960	7960	7960	7960	0
354	20240923	154200	66015360	7960	7960	7960	7960	0
355	20240923	154100	66015360	7960	7960	7960	7960	0
356	20240923	154000	66015360	7960	7960	7960	7960	0
357	20240923	153900	66015360	7960	7960	7960	7960	0
358	20240923	153800	66015360	7960	7960	7960	7960	0
359	20240923	153700	66015360	7960	7960	7960	7960	0
360	20240923	153600	66015360	7960	7960	7960	7960	0
361	20240923	153500	66015360	7960	7960	7960	7960	0
362	20240923	153400	66015360	7960	7960	7960	7960	52
363	20240923	153300	66015360	7960	7960	7960	7960	0
364	20240923	153200	66015360	7960	7960	7960	7960	0
365	20240923	153100	66015360	7960	7960	7960	7960	0
366	20240923	153000	66015360	7960	7960	7960	7960	52
367	20240923	152900	65601440	7950	7950	7950	7950	0
368	20240923	152800	65601440	7950	7950	7950	7950	0
369	20240923	152700	65601440	7950	7950	7950	7950	0
370	20240923	152600	65601440	7950	7950	7950	7950	0
371	20240923	152500	65601440	7950	7950	7950	7950	0
372	20240923	152400	65601440	7950	7950	7950	7950	0
373	20240923	152300	65601440	7950	7950	7950	7950	0
374	20240923	152200	65601440	7950	7950	7950	7950	0
375	20240923	152100	65601440	7950	7950	7950	7950	0
376	20240923	152000	65601440	7950	7950	7950	7950	0
377	20240923	151900	65601440	7950	7950	7950	7950	0
378	20240923	151800	65601440	7950	7950	7950	7950	0
379	20240923	151700	65601440	7950	7950	7950	7950	0
380	20240923	151600	65601440	7950	7950	7950	7950	0
381	20240923	151500	65601440	7950	7950	7950	7950	0
382	20240923	151400	65601440	7950	7950	7950	7950	0
383	20240923	151300	65601440	7950	7950	7950	7950	0
384	20240923	151200	65601440	7950	7950	7950	7950	2
385	20240923	151100	65585540	7950	7950	7950	7950	0
386	20240923	151000	65585540	7950	7950	7950	7950	1
387	20240923	150900	65577590	7950	7950	7950	7950	25
388	20240923	150800	65378840	7960	7960	7960	7960	0
389	20240923	150700	65378840	7960	7960	7960	7960	0
390	20240923	150600	65378840	7960	7960	7960	7960	1
391	20240923	150500	65370880	7950	7950	7950	7950	0
392	20240923	150400	65370880	7950	7950	7950	7950	91
393	20240923	150300	64647430	7950	7950	7950	7950	0
394	20240923	150200	64647430	7950	7950	7950	7950	1
395	20240923	150100	64639480	7920	7920	7920	7920	0
396	20240923	150000	64639480	7920	7920	7920	7920	6
397	20240923	145900	64591960	7920	7920	7920	7920	0
398	20240923	145800	64591960	7920	7920	7920	7920	0
399	20240923	145700	64591960	7920	7920	7920	7920	51
400	20240923	145600	64188040	7920	7930	7930	7920	106
401	20240923	145500	63348350	7950	7950	7950	7950	0
402	20240923	145400	63348350	7950	7950	7950	7950	10
403	20240923	145300	63268850	7930	7930	7930	7930	7
404	20240923	145200	63213340	7930	7930	7930	7930	0
405	20240923	145100	63213340	7930	7930	7930	7930	0
406	20240923	145000	63213340	7930	7930	7930	7930	6
407	20240923	144900	63165760	7920	7920	7920	7920	0
408	20240923	144800	63165760	7920	7920	7920	7920	0
409	20240923	144700	63165760	7920	7920	7920	7920	0
410	20240923	144600	63165760	7920	7920	7920	7920	6
411	20240923	144500	63118240	7920	7920	7920	7920	500
412	20240923	144400	59158240	7920	7920	7920	7920	0
413	20240923	144300	59158240	7920	7920	7920	7920	6
414	20240923	144200	59110720	7920	7920	7920	7920	0
415	20240923	144100	59110720	7920	7920	7920	7920	100
416	20240923	144000	58318720	7920	7920	7920	7920	279
417	20240923	143900	56109040	7920	7920	7920	7920	0
418	20240923	143800	56109040	7920	7920	7920	7920	0
419	20240923	143700	56109040	7920	7930	7930	7920	7
420	20240923	143600	56053590	7920	7920	7920	7920	0
421	20240923	143500	56053590	7920	7920	7920	7920	0
422	20240923	143400	56053590	7920	7920	7920	7920	0
423	20240923	143300	56053590	7920	7920	7920	7920	6
424	20240923	143200	56006070	7920	7930	7930	7920	1000
425	20240923	143100	48085630	7930	7930	7930	7930	0
426	20240923	143000	48085630	7930	7930	7930	7930	6
427	20240923	142900	48038050	7930	7930	7930	7930	0
428	20240923	142800	48038050	7930	7930	7930	7930	0
429	20240923	142700	48038050	7930	7930	7930	7930	6
430	20240923	142600	47990470	7930	7930	7930	7930	0
431	20240923	142500	47990470	7930	7930	7930	7930	0
432	20240923	142400	47990470	7930	7930	7930	7930	6
433	20240923	142300	47942890	7930	7930	7930	7930	0
434	20240923	142200	47942890	7930	7930	7930	7930	0
435	20240923	142100	47942890	7930	7930	7930	7930	143
436	20240923	142000	46808900	7930	7930	7930	7930	6
437	20240923	141900	46761320	7930	7930	7930	7930	0
438	20240923	141800	46761320	7930	7930	7930	7930	0
439	20240923	141700	46761320	7930	7930	7930	7930	7
440	20240923	141600	46705810	7930	7930	7930	7930	0
441	20240923	141500	46705810	7930	7930	7930	7930	0
442	20240923	141400	46705810	7930	7930	7930	7930	6
443	20240923	141300	46658230	7930	7930	7930	7930	0
444	20240923	141200	46658230	7930	7930	7930	7930	0
445	20240923	141100	46658230	7930	7930	7930	7930	6
446	20240923	141000	46610650	7930	7930	7930	7930	0
447	20240923	140900	46610650	7930	7930	7930	7930	0
448	20240923	140800	46610650	7930	7930	7930	7930	0
449	20240923	140700	46610650	7930	7930	7930	7930	6
450	20240923	140600	46563070	7930	7930	7930	7930	0
451	20240923	140500	46563070	7930	7930	7930	7930	0
452	20240923	140400	46563070	7930	7930	7930	7930	6
453	20240923	140300	46515490	7930	7930	7930	7930	0
454	20240923	140200	46515490	7930	7930	7930	7930	0
455	20240923	140100	46515490	7930	7930	7930	7930	7
456	20240923	140000	46459980	7930	7930	7930	7930	0
457	20240923	135900	46459980	7930	7930	7930	7930	0
458	20240923	135800	46459980	7930	7930	7930	7930	0
459	20240923	135700	46459980	7930	7930	7930	7930	6
460	20240923	135600	46412400	7930	7930	7930	7930	0
461	20240923	135500	46412400	7930	7930	7930	7930	0
462	20240923	135400	46412400	7930	7930	7930	7930	6
463	20240923	135300	46364820	7930	7930	7930	7930	0
464	20240923	135200	46364820	7930	7930	7930	7930	0
465	20240923	135100	46364820	7930	7930	7930	7930	7
466	20240923	135000	46309310	7930	7930	7930	7930	0
467	20240923	134900	46309310	7930	7930	7930	7930	0
468	20240923	134800	46309310	7930	7930	7930	7930	6
469	20240923	134700	46261730	7930	7930	7930	7930	0
470	20240923	134600	46261730	7930	7930	7930	7930	0
471	20240923	134500	46261730	7930	7930	7930	7930	0
472	20240923	134400	46261730	7930	7930	7930	7930	6
473	20240923	134300	46214150	7930	7930	7930	7930	0
474	20240923	134200	46214150	7930	7930	7930	7930	0
475	20240923	134100	46214150	7930	7930	7930	7930	7
476	20240923	134000	46158640	7930	7930	7930	7930	0
477	20240923	133900	46158640	7930	7930	7930	7930	0
478	20240923	133800	46158640	7930	7930	7930	7930	6
479	20240923	133700	46111060	7930	7930	7930	7930	0
480	20240923	133600	46111060	7930	7930	7930	7930	0
481	20240923	133500	46111060	7930	7930	7930	7930	6
482	20240923	133400	46063480	7930	7930	7930	7930	0
483	20240923	133300	46063480	7930	7930	7930	7930	0
484	20240923	133200	46063480	7930	7930	7930	7930	0
485	20240923	133100	46063480	7930	7930	7930	7930	6
486	20240923	133000	46015900	7930	7930	7930	7930	0
487	20240923	132900	46015900	7930	7930	7930	7930	0
488	20240923	132800	46015900	7930	7930	7930	7930	6
489	20240923	132700	45968320	7930	7930	7930	7930	0
490	20240923	132600	45968320	7930	7930	7930	7930	0
491	20240923	132500	45968320	7930	7930	7930	7930	6
492	20240923	132400	45920740	7930	7930	7930	7930	0
493	20240923	132300	45920740	7930	7930	7930	7930	0
494	20240923	132200	45920740	7930	7930	7930	7930	7
495	20240923	132100	45865230	7930	7930	7930	7930	0
496	20240923	132000	45865230	7930	7930	7930	7930	0
497	20240923	131900	45865230	7930	7930	7930	7930	0
498	20240923	131800	45865230	7930	7930	7930	7930	7
499	20240923	131700	45809720	7930	7930	7930	7930	0
500	20240923	131600	45809720	7930	7930	7930	7930	0
501	20240923	131500	45809720	7930	7930	7930	7930	6
502	20240923	131400	45762140	7930	7930	7930	7930	0
503	20240923	131300	45762140	7930	7930	7930	7930	6
504	20240923	131200	45714560	7960	7960	7960	7960	1
505	20240923	131100	45706600	7930	7930	7930	7930	0
506	20240923	131000	45706600	7930	7930	7930	7930	0
507	20240923	130900	45706600	7930	7930	7930	7930	1
508	20240923	130800	45698670	7930	7930	7930	7930	7
509	20240923	130700	45643160	7930	7930	7930	7930	0
510	20240923	130600	45643160	7930	7930	7930	7930	0
511	20240923	130500	45643160	7930	7930	7930	7930	7
512	20240923	130400	45587650	7930	7930	7930	7930	0
513	20240923	130300	45587650	7930	7930	7930	7930	0
514	20240923	130200	45587650	7930	7930	7930	7930	6
515	20240923	130100	45540070	7930	7930	7930	7930	0
516	20240923	130000	45540070	7930	7930	7930	7930	0
517	20240923	125900	45540070	7930	7930	7930	7930	6
518	20240923	125800	45492490	7930	7930	7930	7930	0
519	20240923	125700	45492490	7930	7930	7930	7930	0
520	20240923	125600	45492490	7930	7930	7930	7930	0
521	20240923	125500	45492490	7930	7930	7930	7930	6
522	20240923	125400	45444910	7930	7930	7930	7930	0
523	20240923	125300	45444910	7930	7930	7930	7930	0
524	20240923	125200	45444910	7930	7930	7930	7930	7
525	20240923	125100	45389400	7930	7930	7930	7930	0
526	20240923	125000	45389400	7930	7930	7930	7930	0
527	20240923	124900	45389400	7930	7930	7930	7930	6
528	20240923	124800	45341820	7940	7940	7940	7940	0
529	20240923	124700	45341820	7940	7940	7940	7940	0
530	20240923	124600	45341820	7940	7940	7940	7940	6
531	20240923	124500	45294180	7940	7940	7940	7940	0
532	20240923	124400	45294180	7940	7940	7940	7940	6
533	20240923	124300	45246540	7960	7960	7960	7960	0
534	20240923	124200	45246540	7960	7960	7960	7960	0
535	20240923	124100	45246540	7960	7960	7960	7960	0
536	20240923	124000	45246540	7960	7930	7960	7930	8
537	20240923	123900	45183070	7940	7940	7940	7940	0
538	20240923	123800	45183070	7940	7940	7940	7940	30
539	20240923	123700	44944870	7930	7930	7930	7930	0
540	20240923	123600	44944870	7930	7930	7930	7930	6
541	20240923	123500	44897290	7930	7930	7930	7930	0
542	20240923	123400	44897290	7930	7930	7930	7930	0
543	20240923	123300	44897290	7930	7930	7930	7930	6
544	20240923	123200	44849710	7930	7930	7930	7930	0
545	20240923	123100	44849710	7930	7930	7930	7930	0
546	20240923	123000	44849710	7930	7930	7930	7930	0
547	20240923	122900	44849710	7930	7930	7930	7930	6
548	20240923	122800	44802130	7930	7930	7930	7930	0
549	20240923	122700	44802130	7930	7930	7930	7930	0
550	20240923	122600	44802130	7930	7930	7930	7930	7
551	20240923	122500	44746620	7930	7930	7930	7930	0
552	20240923	122400	44746620	7930	7930	7930	7930	0
553	20240923	122300	44746620	7930	7930	7930	7930	7
554	20240923	122200	44691110	7930	7930	7930	7930	0
555	20240923	122100	44691110	7930	7930	7930	7930	0
556	20240923	122000	44691110	7930	7930	7930	7930	7
557	20240923	121900	44635600	7930	7930	7930	7930	0
558	20240923	121800	44635600	7930	7930	7930	7930	0
559	20240923	121700	44635600	7930	7930	7930	7930	0
560	20240923	121600	44635600	7930	7930	7930	7930	6
561	20240923	121500	44588020	7930	7930	7930	7930	0
562	20240923	121400	44588020	7930	7930	7930	7930	172
563	20240923	121300	43224060	7930	7930	7930	7930	6
564	20240923	121200	43176480	7930	7930	7930	7930	0
565	20240923	121100	43176480	7930	7930	7930	7930	0
566	20240923	121000	43176480	7930	7930	7930	7930	6
567	20240923	120900	43128900	7940	7940	7940	7940	0
568	20240923	120800	43128900	7940	7940	7940	7940	28
569	20240923	120700	42906580	7940	7940	7940	7940	7
570	20240923	120600	42851000	7940	7940	7940	7940	0
571	20240923	120500	42851000	7940	7940	7940	7940	0
572	20240923	120400	42851000	7940	7940	7940	7940	0
573	20240923	120300	42851000	7940	7940	7940	7940	6
574	20240923	120200	42803360	7940	7940	7940	7940	0
575	20240923	120100	42803360	7940	7940	7940	7940	6
576	20240923	120000	42755720	7960	7960	7960	7960	0
577	20240923	115900	42755720	7960	7960	7960	7960	0
578	20240923	115800	42755720	7960	7960	7960	7960	1
579	20240923	115700	42747760	7940	7940	7940	7940	31
580	20240923	115600	42501620	7940	7940	7940	7940	0
581	20240923	115500	42501620	7940	7940	7940	7940	100
582	20240923	115400	41707620	7940	7940	7940	7940	7
583	20240923	115300	41652040	7940	7940	7940	7940	0
584	20240923	115200	41652040	7940	7940	7940	7940	0
585	20240923	115100	41652040	7940	7940	7940	7940	6
586	20240923	115000	41604400	7960	7960	7960	7960	0
587	20240923	114900	41604400	7960	7940	7960	7940	2
588	20240923	114800	41588500	7940	7940	7940	7940	7
589	20240923	114700	41532920	7950	7950	7950	7950	0
590	20240923	114600	41532920	7950	7950	7950	7950	0
591	20240923	114500	41532920	7950	7950	7950	7950	0
592	20240923	114400	41532920	7950	7940	7950	7940	1312
593	20240923	114300	31102580	7940	7940	7940	7940	0
594	20240923	114200	31102580	7940	7940	7940	7940	0
595	20240923	114100	31102580	7940	7940	7940	7940	6
596	20240923	114000	31054940	7940	7940	7940	7940	46
597	20240923	113900	30689700	7930	7930	7930	7930	0
598	20240923	113800	30689700	7930	7930	7930	7930	0
599	20240923	113700	30689700	7930	7930	7930	7930	6
600	20240923	113600	30642120	7930	7930	7930	7930	10
601	20240923	113500	30562820	7920	7920	7920	7920	0
602	20240923	113400	30562820	7920	7920	7920	7920	7
603	20240923	113300	30507380	7920	7920	7920	7920	0
604	20240923	113200	30507380	7920	7920	7920	7920	0
605	20240923	113100	30507380	7920	7920	7920	7920	6
606	20240923	113000	30459860	7920	7920	7920	7920	0
607	20240923	112900	30459860	7920	7920	7920	7920	0
608	20240923	112800	30459860	7920	7920	7920	7920	6
609	20240923	112700	30412340	7920	7920	7920	7920	0
610	20240923	112600	30412340	7920	7920	7920	7920	0
611	20240923	112500	30412340	7920	7920	7920	7920	0
612	20240923	112400	30412340	7920	7920	7920	7920	7
613	20240923	112300	30356900	7920	7920	7920	7920	0
614	20240923	112200	30356900	7920	7920	7920	7920	31
615	20240923	112100	30111380	7930	7930	7930	7930	0
616	20240923	112000	30111380	7930	7930	7930	7930	0
617	20240923	111900	30111380	7930	7920	7930	7920	2
618	20240923	111800	30095530	7920	7920	7920	7920	6
619	20240923	111700	30048010	7920	7920	7920	7920	0
620	20240923	111600	30048010	7920	7920	7920	7920	0
621	20240923	111500	30048010	7920	7920	7920	7920	7
622	20240923	111400	29992570	7920	7920	7920	7920	0
623	20240923	111300	29992570	7920	7920	7920	7920	0
624	20240923	111200	29992570	7920	7920	7920	7920	0
625	20240923	111100	29992570	7920	7920	7920	7920	6
626	20240923	111000	29945050	7920	7920	7920	7920	0
627	20240923	110900	29945050	7920	7920	7920	7920	0
628	20240923	110800	29945050	7920	7920	7920	7920	6
629	20240923	110700	29897530	7920	7920	7920	7920	0
630	20240923	110600	29897530	7920	7920	7920	7920	0
631	20240923	110500	29897530	7920	7920	7920	7920	6
632	20240923	110400	29850010	7920	7920	7920	7920	0
633	20240923	110300	29850010	7920	7920	7920	7920	0
634	20240923	110200	29850010	7920	7920	7920	7920	6
635	20240923	110100	29802490	7940	7940	7940	7940	0
636	20240923	110000	29802490	7940	7940	7940	7940	0
637	20240923	105900	29802490	7940	7940	7940	7940	0
638	20240923	105800	29802490	7940	7920	7940	7920	7
639	20240923	105700	29747030	7920	7920	7920	7920	0
640	20240923	105600	29747030	7920	7920	7920	7920	0
641	20240923	105500	29747030	7920	7920	7920	7920	6
642	20240923	105400	29699510	7920	7920	7920	7920	0
643	20240923	105300	29699510	7920	7920	7920	7920	0
644	20240923	105200	29699510	7920	7920	7920	7920	7
645	20240923	105100	29644070	7920	7920	7920	7920	0
646	20240923	105000	29644070	7920	7920	7920	7920	0
647	20240923	104900	29644070	7920	7920	7920	7920	6
648	20240923	104800	29596550	7930	7930	7930	7930	138
649	20240923	104700	28502210	7930	7930	7930	7930	0
650	20240923	104600	28502210	7930	7930	7930	7930	7
651	20240923	104500	28446700	7940	7940	7940	7940	0
652	20240923	104400	28446700	7940	7940	7940	7940	0
653	20240923	104300	28446700	7940	7940	7940	7940	0
654	20240923	104200	28446700	7940	7940	7940	7940	7
655	20240923	104100	28391120	7940	7940	7940	7940	0
656	20240923	104000	28391120	7940	7940	7940	7940	7
657	20240923	103900	28335540	7960	7960	7960	7960	0
658	20240923	103800	28335540	7960	7960	7960	7960	20
659	20240923	103700	28176340	7920	7920	7920	7920	0
660	20240923	103600	28176340	7920	7920	7920	7920	6
661	20240923	103500	28128820	7920	7920	7920	7920	0
662	20240923	103400	28128820	7920	7920	7920	7920	38
663	20240923	103300	27827860	7920	7920	7920	7920	79
664	20240923	103200	27202180	7920	7920	7920	7920	777
665	20240923	103100	21048340	7910	7910	7910	7910	0
666	20240923	103000	21048340	7910	7910	7910	7910	6
667	20240923	102900	21000880	7920	7920	7920	7920	0
668	20240923	102800	21000880	7920	7920	7920	7920	0
669	20240923	102700	21000880	7920	7920	7920	7920	2038
670	20240923	102600	4859920	7920	7920	7920	7920	6
671	20240923	102500	4812400	7920	7920	7920	7920	0
672	20240923	102400	4812400	7920	7920	7920	7920	0
673	20240923	102300	4812400	7920	7920	7920	7920	6
674	20240923	102200	4764880	7920	7920	7920	7920	0
675	20240923	102100	4764880	7920	7920	7920	7920	50
676	20240923	102000	4368880	7920	7920	7920	7920	0
677	20240923	101900	4368880	7920	7920	7920	7920	7
678	20240923	101800	4313440	7920	7920	7920	7920	0
679	20240923	101700	4313440	7920	7920	7920	7920	0
680	20240923	101600	4313440	7920	7920	7920	7920	6
681	20240923	101500	4265920	7920	7920	7920	7920	0
682	20240923	101400	4265920	7920	7920	7920	7920	0
683	20240923	101300	4265920	7920	7920	7920	7920	6
684	20240923	101200	4218400	7920	7920	7920	7920	0
685	20240923	101100	4218400	7920	7920	7920	7920	48
686	20240923	101000	3838240	7920	7920	7920	7920	6
687	20240923	100900	3790720	7920	7920	7920	7920	7
688	20240923	100800	3735280	7920	7920	7920	7920	47
689	20240923	100700	3363040	7970	7970	7970	7970	0
690	20240923	100600	3363040	7970	7970	7970	7970	1
691	20240923	100500	3355070	7920	7920	7920	7920	0
692	20240923	100400	3355070	7920	7920	7920	7920	6
693	20240923	100300	3307550	7930	7930	7930	7930	0
694	20240923	100200	3307550	7930	7930	7930	7930	0
695	20240923	100100	3307550	7930	7930	7930	7930	0
696	20240923	100000	3307550	7930	7930	7930	7930	6
697	20240923	095900	3259970	7930	7930	7930	7930	0
698	20240923	095800	3259970	7930	7930	7930	7930	0
699	20240923	095700	3259970	7930	7930	7930	7930	7
700	20240923	095600	3204460	7930	7930	7930	7930	0
701	20240923	095500	3204460	7930	7930	7930	7930	0
702	20240923	095400	3204460	7930	7930	7930	7930	0
703	20240923	095300	3204460	7930	7930	7930	7930	7
704	20240923	095200	3148950	7970	7970	7970	7970	7
705	20240923	095100	3093160	7930	7930	7930	7930	0
706	20240923	095000	3093160	7930	7930	7930	7930	6
707	20240923	094900	3045580	7930	7930	7930	7930	6
708	20240923	094800	2998000	7930	7930	7930	7930	0
709	20240923	094700	2998000	7930	7930	7930	7930	50
710	20240923	094600	2601500	7970	7970	7970	7970	0
711	20240923	094500	2601500	7970	7970	7970	7970	5
712	20240923	094400	2561650	7970	7930	7970	7930	7
713	20240923	094300	2506100	7930	7930	7930	7930	0
714	20240923	094200	2506100	7930	7930	7930	7930	0
715	20240923	094100	2506100	7930	7930	7930	7930	0
716	20240923	094000	2506100	7930	7930	7930	7930	6
717	20240923	093900	2458520	7930	7930	7930	7930	0
718	20240923	093800	2458520	7930	7930	7930	7930	0
719	20240923	093700	2458520	7930	7930	7930	7930	6
720	20240923	093600	2410940	7930	7950	7950	7930	158
721	20240923	093500	1155140	7980	7980	7980	7980	7
722	20240923	093400	1099280	7980	7980	7980	7980	0
723	20240923	093300	1099280	7980	7980	7980	7980	0
724	20240923	093200	1099280	7980	7980	7980	7980	0
725	20240923	093100	1099280	7980	7980	7980	7980	50
726	20240923	093000	700280	7980	7950	7980	7950	4
727	20240923	092900	668390	7970	7970	7970	7970	0
728	20240923	092800	668390	7970	7970	7970	7970	0
729	20240923	092700	668390	7970	7970	7970	7970	0
730	20240923	092600	668390	7970	7970	7970	7970	53
731	20240923	092500	245980	7970	7970	7970	7970	0
732	20240923	092400	245980	7970	7970	7970	7970	0
733	20240923	092300	245980	7970	7970	7970	7970	0
734	20240923	092200	245980	7970	7970	7970	7970	0
735	20240923	092100	245980	7970	7970	7970	7970	0
736	20240923	092000	245980	7970	7960	7970	7960	12
737	20240923	091900	150380	7980	7980	7980	7980	0
738	20240923	091800	150380	7980	7980	7980	7980	0
739	20240923	091700	150380	7980	7980	7980	7980	0
740	20240923	091600	150380	7980	7980	7980	7980	0
741	20240923	091500	150380	7980	7980	7980	7980	0
742	20240923	091400	150380	7980	7980	7980	7980	0
743	20240923	091300	150380	7980	7980	7980	7980	0
744	20240923	091200	150380	7980	7980	7980	7980	1
745	20240923	091100	142400	7920	7920	7920	7920	0
746	20240923	091000	142400	7920	7920	7920	7920	3
747	20240923	090900	118640	7920	7920	7920	7920	6
748	20240923	090800	71120	7920	7920	7920	7920	1
749	20240923	090700	63200	7900	7900	7900	7900	0
750	20240923	090600	63200	7900	7900	7900	7900	0
751	20240923	090500	63200	7900	7900	7900	7900	0
752	20240923	090400	63200	7900	7900	7900	7900	0
753	20240923	090300	63200	7900	7900	7900	7900	0
754	20240923	090200	63200	7900	7900	7900	7900	0
755	20240923	090100	63200	7900	7900	7900	7900	0
756	20240923	090000	63200	7900	7900	7900	7900	8