KissMeData/065510/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194400	327194930	9850	9850	9850	9850	765
3	20240924	194300	327194930	9850	9850	9850	9850	0
4	20240924	194200	327194930	9850	9850	9850	9850	0
5	20240924	194100	327194930	9850	9850	9850	9850	0
6	20240924	194000	327194930	9850	9850	9850	9850	0
7	20240924	193900	327194930	9850	9850	9850	9850	0
8	20240924	193800	327194930	9850	9850	9850	9850	0
9	20240924	193700	327194930	9850	9850	9850	9850	0
10	20240924	193600	327194930	9850	9850	9850	9850	0
11	20240924	193500	327194930	9850	9850	9850	9850	0
12	20240924	193400	327194930	9850	9850	9850	9850	0
13	20240924	193300	327194930	9850	9850	9850	9850	0
14	20240924	193200	327194930	9850	9850	9850	9850	0
15	20240924	193100	327194930	9850	9850	9850	9850	0
16	20240924	193000	327194930	9850	9850	9850	9850	0
17	20240924	192900	327194930	9850	9850	9850	9850	0
18	20240924	192800	327194930	9850	9850	9850	9850	0
19	20240924	192700	327194930	9850	9850	9850	9850	0
20	20240924	192600	327194930	9850	9850	9850	9850	0
21	20240924	192500	327194930	9850	9850	9850	9850	0
22	20240924	192400	327194930	9850	9850	9850	9850	0
23	20240924	192300	327194930	9850	9850	9850	9850	0
24	20240924	192200	327194930	9850	9850	9850	9850	0
25	20240924	192100	327194930	9850	9850	9850	9850	0
26	20240924	192000	327194930	9850	9850	9850	9850	0
27	20240924	191900	327194930	9850	9850	9850	9850	0
28	20240924	191800	327194930	9850	9850	9850	9850	0
29	20240924	191700	327194930	9850	9850	9850	9850	0
30	20240924	191600	327194930	9850	9850	9850	9850	0
31	20240924	191500	327194930	9850	9850	9850	9850	0
32	20240924	191400	327194930	9850	9850	9850	9850	765
33	20240924	191300	327194930	9850	9850	9850	9850	0
34	20240924	191200	327194930	9850	9850	9850	9850	0
35	20240924	191100	327194930	9850	9850	9850	9850	0
36	20240924	191000	327194930	9850	9850	9850	9850	0
37	20240924	190900	327194930	9850	9850	9850	9850	0
38	20240924	190800	327194930	9850	9850	9850	9850	0
39	20240924	190700	327194930	9850	9850	9850	9850	0
40	20240924	190600	327194930	9850	9850	9850	9850	0
41	20240924	190500	327194930	9850	9850	9850	9850	0
42	20240924	190400	327194930	9850	9850	9850	9850	0
43	20240924	190300	327194930	9850	9850	9850	9850	0
44	20240924	190200	327194930	9850	9850	9850	9850	0
45	20240924	190100	327194930	9850	9850	9850	9850	0
46	20240924	190000	327194930	9850	9850	9850	9850	0
47	20240924	185900	327194930	9850	9850	9850	9850	0
48	20240924	185800	327194930	9850	9850	9850	9850	0
49	20240924	185700	327194930	9850	9850	9850	9850	0
50	20240924	185600	327194930	9850	9850	9850	9850	0
51	20240924	185500	327194930	9850	9850	9850	9850	0
52	20240924	185400	327194930	9850	9850	9850	9850	0
53	20240924	185300	327194930	9850	9850	9850	9850	0
54	20240924	185200	327194930	9850	9850	9850	9850	0
55	20240924	185100	327194930	9850	9850	9850	9850	0
56	20240924	185000	327194930	9850	9850	9850	9850	0
57	20240924	184900	327194930	9850	9850	9850	9850	0
58	20240924	184800	327194930	9850	9850	9850	9850	0
59	20240924	184700	327194930	9850	9850	9850	9850	0
60	20240924	184600	327194930	9850	9850	9850	9850	0
61	20240924	184500	327194930	9850	9850	9850	9850	0
62	20240924	184400	327194930	9850	9850	9850	9850	765
63	20240924	184300	327194930	9850	9850	9850	9850	0
64	20240924	184200	327194930	9850	9850	9850	9850	0
65	20240924	184100	327194930	9850	9850	9850	9850	0
66	20240924	184000	327194930	9850	9850	9850	9850	0
67	20240924	183900	327194930	9850	9850	9850	9850	0
68	20240924	183800	327194930	9850	9850	9850	9850	0
69	20240924	183700	327194930	9850	9850	9850	9850	0
70	20240924	183600	327194930	9850	9850	9850	9850	0
71	20240924	183500	327194930	9850	9850	9850	9850	0
72	20240924	183400	327194930	9850	9850	9850	9850	0
73	20240924	183300	327194930	9850	9850	9850	9850	0
74	20240924	183200	327194930	9850	9850	9850	9850	0
75	20240924	183100	327194930	9850	9850	9850	9850	0
76	20240924	183000	327194930	9850	9850	9850	9850	0
77	20240924	182900	327194930	9850	9850	9850	9850	0
78	20240924	182800	327194930	9850	9850	9850	9850	0
79	20240924	182700	327194930	9850	9850	9850	9850	0
80	20240924	182600	327194930	9850	9850	9850	9850	0
81	20240924	182500	327194930	9850	9850	9850	9850	0
82	20240924	182400	327194930	9850	9850	9850	9850	0
83	20240924	182300	327194930	9850	9850	9850	9850	0
84	20240924	182200	327194930	9850	9850	9850	9850	0
85	20240924	182100	327194930	9850	9850	9850	9850	0
86	20240924	182000	327194930	9850	9850	9850	9850	0
87	20240924	181900	327194930	9850	9850	9850	9850	0
88	20240924	181800	327194930	9850	9850	9850	9850	0
89	20240924	181700	327194930	9850	9850	9850	9850	0
90	20240924	181600	327194930	9850	9850	9850	9850	0
91	20240924	181500	327194930	9850	9850	9850	9850	0
92	20240924	181400	327194930	9850	9850	9850	9850	765
93	20240924	181300	327194930	9850	9850	9850	9850	0
94	20240924	181200	327194930	9850	9850	9850	9850	0
95	20240924	181100	327194930	9850	9850	9850	9850	0
96	20240924	181000	327194930	9850	9850	9850	9850	0
97	20240924	180900	327194930	9850	9850	9850	9850	0
98	20240924	180800	327194930	9850	9850	9850	9850	0
99	20240924	180700	327194930	9850	9850	9850	9850	0
100	20240924	180600	327194930	9850	9850	9850	9850	0
101	20240924	180500	327194930	9850	9850	9850	9850	0
102	20240924	180400	327194930	9850	9850	9850	9850	0
103	20240924	180300	327194930	9850	9850	9850	9850	0
104	20240924	180200	327194930	9850	9850	9850	9850	0
105	20240924	180100	327194930	9850	9850	9850	9850	0
106	20240924	180000	327194930	9850	9850	9850	9850	0
107	20240924	175900	327194930	9850	9850	9850	9850	0
108	20240924	175800	327194930	9850	9850	9850	9850	0
109	20240924	175700	327194930	9850	9850	9850	9850	0
110	20240924	175600	327194930	9850	9850	9850	9850	0
111	20240924	175500	327194930	9850	9850	9850	9850	0
112	20240924	175400	327194930	9850	9850	9850	9850	0
113	20240924	175300	327194930	9850	9850	9850	9850	0
114	20240924	175200	327194930	9850	9850	9850	9850	0
115	20240924	175100	327194930	9850	9850	9850	9850	0
116	20240924	175000	327194930	9850	9850	9850	9850	0
117	20240924	174900	327194930	9850	9850	9850	9850	0
118	20240924	174800	327194930	9850	9850	9850	9850	0
119	20240924	174700	327194930	9850	9850	9850	9850	0
120	20240924	174600	327194930	9850	9850	9850	9850	0
121	20240924	174500	327194930	9850	9850	9850	9850	0
122	20240924	174400	327194930	9850	9850	9850	9850	765
123	20240924	174300	327194930	9850	9850	9850	9850	0
124	20240924	174200	327194930	9850	9850	9850	9850	0
125	20240924	174100	327194930	9850	9850	9850	9850	0
126	20240924	174000	327194930	9850	9850	9850	9850	0
127	20240924	173900	327194930	9850	9850	9850	9850	0
128	20240924	173800	327194930	9850	9850	9850	9850	0
129	20240924	173700	327194930	9850	9850	9850	9850	0
130	20240924	173600	327194930	9850	9850	9850	9850	0
131	20240924	173500	327194930	9850	9850	9850	9850	0
132	20240924	173400	327194930	9850	9850	9850	9850	0
133	20240924	173300	327194930	9850	9850	9850	9850	0
134	20240924	173200	327194930	9850	9850	9850	9850	0
135	20240924	173100	327194930	9850	9850	9850	9850	0
136	20240924	173000	327194930	9850	9850	9850	9850	0
137	20240924	172900	327194930	9850	9850	9850	9850	0
138	20240924	172800	327194930	9850	9850	9850	9850	0
139	20240924	172700	327194930	9850	9850	9850	9850	0
140	20240924	172600	327194930	9850	9850	9850	9850	0
141	20240924	172500	327194930	9850	9850	9850	9850	0
142	20240924	172400	327194930	9850	9850	9850	9850	0
143	20240924	172300	327194930	9850	9850	9850	9850	0
144	20240924	172200	327194930	9850	9850	9850	9850	0
145	20240924	172100	327194930	9850	9850	9850	9850	0
146	20240924	172000	327194930	9850	9850	9850	9850	0
147	20240924	171900	327194930	9850	9850	9850	9850	0
148	20240924	171800	327194930	9850	9850	9850	9850	0
149	20240924	171700	327194930	9850	9850	9850	9850	0
150	20240924	171600	327194930	9850	9850	9850	9850	0
151	20240924	171500	327194930	9850	9850	9850	9850	0
152	20240924	171400	327194930	9850	9850	9850	9850	765
153	20240924	171300	327194930	9850	9850	9850	9850	0
154	20240924	171200	327194930	9850	9850	9850	9850	0
155	20240924	171100	327194930	9850	9850	9850	9850	0
156	20240924	171000	327194930	9850	9850	9850	9850	0
157	20240924	170900	327194930	9850	9850	9850	9850	0
158	20240924	170800	327194930	9850	9850	9850	9850	0
159	20240924	170700	327194930	9850	9850	9850	9850	0
160	20240924	170600	327194930	9850	9850	9850	9850	0
161	20240924	170500	327194930	9850	9850	9850	9850	0
162	20240924	170400	327194930	9850	9850	9850	9850	0
163	20240924	170300	327194930	9850	9850	9850	9850	0
164	20240924	170200	327194930	9850	9850	9850	9850	0
165	20240924	170100	327194930	9850	9850	9850	9850	0
166	20240924	170000	327194930	9850	9850	9850	9850	0
167	20240924	165900	327194930	9850	9850	9850	9850	0
168	20240924	165800	327194930	9850	9850	9850	9850	0
169	20240924	165700	327194930	9850	9850	9850	9850	0
170	20240924	165600	327194930	9850	9850	9850	9850	0
171	20240924	165500	327194930	9850	9850	9850	9850	0
172	20240924	165400	327194930	9850	9850	9850	9850	0
173	20240924	165300	327194930	9850	9850	9850	9850	0
174	20240924	165200	327194930	9850	9850	9850	9850	0
175	20240924	165100	327194930	9850	9850	9850	9850	0
176	20240924	165000	327194930	9850	9850	9850	9850	0
177	20240924	164900	327194930	9850	9850	9850	9850	0
178	20240924	164800	327194930	9850	9850	9850	9850	0
179	20240924	164700	327194930	9850	9850	9850	9850	0
180	20240924	164600	327194930	9850	9850	9850	9850	0
181	20240924	164500	327194930	9850	9850	9850	9850	0
182	20240924	164400	327194930	9850	9850	9850	9850	765
183	20240924	164300	327194930	9850	9850	9850	9850	0
184	20240924	164200	327194930	9850	9850	9850	9850	0
185	20240924	164100	327194930	9850	9850	9850	9850	0
186	20240924	164000	327194930	9850	9850	9850	9850	0
187	20240924	163900	327194930	9850	9850	9850	9850	0
188	20240924	163800	327194930	9850	9850	9850	9850	0
189	20240924	163700	327194930	9850	9850	9850	9850	0
190	20240924	163600	327194930	9850	9850	9850	9850	0
191	20240924	163500	327194930	9850	9850	9850	9850	0
192	20240924	163400	327194930	9850	9850	9850	9850	0
193	20240924	163300	327194930	9850	9850	9850	9850	0
194	20240924	163200	327194930	9850	9850	9850	9850	0
195	20240924	163100	327194930	9850	9850	9850	9850	0
196	20240924	163000	327194930	9850	9850	9850	9850	0
197	20240924	162900	327194930	9850	9850	9850	9850	0
198	20240924	162800	327194930	9850	9850	9850	9850	0
199	20240924	162700	327194930	9850	9850	9850	9850	0
200	20240924	162600	327194930	9850	9850	9850	9850	0
201	20240924	162500	327194930	9850	9850	9850	9850	0
202	20240924	162400	327194930	9850	9850	9850	9850	0
203	20240924	162300	327194930	9850	9850	9850	9850	0
204	20240924	162200	327194930	9850	9850	9850	9850	0
205	20240924	162100	327194930	9850	9850	9850	9850	0
206	20240924	162000	327194930	9850	9850	9850	9850	0
207	20240924	161900	327194930	9850	9850	9850	9850	0
208	20240924	161800	327194930	9850	9850	9850	9850	0
209	20240924	161700	327194930	9850	9850	9850	9850	0
210	20240924	161600	327194930	9850	9850	9850	9850	0
211	20240924	161500	327194930	9850	9850	9850	9850	0
212	20240924	161400	327194930	9850	9850	9850	9850	765
213	20240924	161300	327194930	9850	9850	9850	9850	0
214	20240924	161200	327194930	9850	9850	9850	9850	0
215	20240924	161100	327194930	9850	9850	9850	9850	0
216	20240924	161000	327194930	9850	9850	9850	9850	0
217	20240924	160900	327194930	9850	9850	9850	9850	0
218	20240924	160800	327194930	9850	9850	9850	9850	0
219	20240924	160700	327194930	9850	9850	9850	9850	0
220	20240924	160600	327194930	9850	9850	9850	9850	0
221	20240924	160500	327194930	9850	9850	9850	9850	0
222	20240924	160400	327194930	9850	9850	9850	9850	0
223	20240924	160300	327194930	9850	9850	9850	9850	0
224	20240924	160200	327194930	9850	9850	9850	9850	0
225	20240924	160100	327194930	9850	9850	9850	9850	0
226	20240924	160000	327194930	9850	9850	9850	9850	0
227	20240924	155900	327194930	9850	9850	9850	9850	0
228	20240924	155800	327194930	9850	9850	9850	9850	0
229	20240924	155700	327194930	9850	9850	9850	9850	0
230	20240924	155600	327194930	9850	9850	9850	9850	0
231	20240924	155500	327194930	9850	9850	9850	9850	0
232	20240924	155400	327194930	9850	9850	9850	9850	0
233	20240924	155300	327194930	9850	9850	9850	9850	0
234	20240924	155200	327194930	9850	9850	9850	9850	0
235	20240924	155100	327194930	9850	9850	9850	9850	0
236	20240924	155000	327194930	9850	9850	9850	9850	0
237	20240924	154900	327194930	9850	9850	9850	9850	0
238	20240924	154800	327194930	9850	9850	9850	9850	0
239	20240924	154700	327194930	9850	9850	9850	9850	0
240	20240924	154600	327194930	9850	9850	9850	9850	0
241	20240924	154500	327194930	9850	9850	9850	9850	0
242	20240924	154400	327194930	9850	9850	9850	9850	765
243	20240924	154300	327194930	9850	9850	9850	9850	0
244	20240924	154200	327194930	9850	9850	9850	9850	0
245	20240924	154100	327194930	9850	9850	9850	9850	0
246	20240924	154000	327194930	9850	9850	9850	9850	0
247	20240924	153900	327194930	9850	9850	9850	9850	0
248	20240924	153800	327194930	9850	9850	9850	9850	0
249	20240924	153700	327194930	9850	9850	9850	9850	0
250	20240924	153600	327194930	9850	9850	9850	9850	0
251	20240924	153500	327194930	9850	9850	9850	9850	0
252	20240924	153400	327194930	9850	9850	9850	9850	0
253	20240924	153300	327194930	9850	9850	9850	9850	0
254	20240924	153200	327194930	9850	9850	9850	9850	0
255	20240924	153100	327194930	9850	9850	9850	9850	0
256	20240924	153000	327194930	9850	9850	9850	9850	765
257	20240924	152900	319659680	9850	9850	9850	9850	0
258	20240924	152800	319659680	9850	9850	9850	9850	0
259	20240924	152700	319659680	9850	9850	9850	9850	0
260	20240924	152600	319659680	9850	9850	9850	9850	0
261	20240924	152500	319659680	9850	9850	9850	9850	0
262	20240924	152400	319659680	9850	9850	9850	9850	0
263	20240924	152300	319659680	9850	9850	9850	9850	0
264	20240924	152200	319659680	9850	9850	9850	9850	0
265	20240924	152100	319659680	9850	9850	9850	9850	0
266	20240924	152000	319659680	9850	9850	9850	9850	0
267	20240924	151900	319659680	9850	9850	9850	9850	1
268	20240924	151800	319649830	9830	9830	9830	9830	4
269	20240924	151700	319610510	9850	9830	9850	9830	8
270	20240924	151600	319531750	9830	9830	9830	9830	15
271	20240924	151500	319384300	9830	9830	9830	9830	13
272	20240924	151400	319256510	9850	9850	9850	9850	1
273	20240924	151300	319246660	9830	9840	9840	9830	309
274	20240924	151200	316209080	9850	9850	9850	9850	1
275	20240924	151100	316199230	9850	9840	9850	9840	3
276	20240924	151000	316169700	9840	9850	9860	9840	374
277	20240924	150900	312488040	9860	9860	9860	9860	0
278	20240924	150800	312488040	9860	9860	9860	9860	0
279	20240924	150700	312488040	9860	9860	9860	9860	0
280	20240924	150600	312488040	9860	9860	9860	9860	0
281	20240924	150500	312488040	9860	9860	9860	9860	0
282	20240924	150400	312488040	9860	9860	9860	9860	28
283	20240924	150300	312211960	9860	9850	9860	9850	2
284	20240924	150200	312192250	9850	9850	9850	9850	75
285	20240924	150100	311453500	9860	9860	9860	9860	0
286	20240924	150000	311453500	9860	9860	9860	9860	0
287	20240924	145900	311453500	9860	9860	9860	9860	30
288	20240924	145800	311157700	9860	9850	9860	9850	3
289	20240924	145700	311128140	9850	9850	9850	9850	0
290	20240924	145600	311128140	9850	9850	9850	9850	20
291	20240924	145500	310931140	9860	9860	9860	9860	0
292	20240924	145400	310931140	9860	9860	9860	9860	0
293	20240924	145300	310931140	9860	9860	9860	9860	0
294	20240924	145200	310931140	9860	9860	9860	9860	0
295	20240924	145100	310931140	9860	9860	9860	9860	0
296	20240924	145000	310931140	9860	9860	9860	9860	0
297	20240924	144900	310931140	9860	9850	9860	9850	2
298	20240924	144800	310911430	9850	9850	9850	9850	0
299	20240924	144700	310911430	9850	9850	9850	9850	35
300	20240924	144600	310566680	9850	9850	9850	9850	0
301	20240924	144500	310566680	9850	9850	9850	9850	0
302	20240924	144400	310566680	9850	9850	9850	9850	0
303	20240924	144300	310566680	9850	9850	9850	9850	0
304	20240924	144200	310566680	9850	9850	9850	9850	82
305	20240924	144100	309758980	9860	9860	9860	9860	1
306	20240924	144000	309749120	9850	9850	9850	9850	0
307	20240924	143900	309749120	9850	9850	9850	9850	0
308	20240924	143800	309749120	9850	9850	9850	9850	0
309	20240924	143700	309749120	9850	9850	9850	9850	10
310	20240924	143600	309650620	9860	9860	9860	9860	0
311	20240924	143500	309650620	9860	9860	9860	9860	0
312	20240924	143400	309650620	9860	9860	9860	9860	1
313	20240924	143300	309640760	9860	9860	9860	9860	2
314	20240924	143200	309621040	9860	9860	9860	9860	1
315	20240924	143100	309611180	9840	9840	9840	9840	40
316	20240924	143000	309217580	9870	9870	9870	9870	0
317	20240924	142900	309217580	9870	9870	9870	9870	0
318	20240924	142800	309217580	9870	9870	9870	9870	0
319	20240924	142700	309217580	9870	9870	9870	9870	0
320	20240924	142600	309217580	9870	9870	9870	9870	0
321	20240924	142500	309217580	9870	9870	9870	9870	0
322	20240924	142400	309217580	9870	9870	9870	9870	0
323	20240924	142300	309217580	9870	9840	9870	9840	3
324	20240924	142200	309188030	9840	9840	9840	9840	1000
325	20240924	142100	299348030	9860	9860	9860	9860	21
326	20240924	142000	299140970	9840	9840	9840	9840	224
327	20240924	141900	296936810	9840	9840	9840	9840	0
328	20240924	141800	296936810	9840	9840	9840	9840	0
329	20240924	141700	296936810	9840	9840	9840	9840	0
330	20240924	141600	296936810	9840	9840	9840	9840	0
331	20240924	141500	296936810	9840	9840	9840	9840	1
332	20240924	141400	296926970	9840	9840	9840	9840	0
333	20240924	141300	296926970	9840	9850	9850	9840	10
334	20240924	141200	296828500	9850	9850	9850	9850	83
335	20240924	141100	296010950	9850	9860	9860	9850	229
336	20240924	141000	293753130	9870	9870	9870	9870	1
337	20240924	140900	293743260	9870	9870	9870	9870	0
338	20240924	140800	293743260	9870	9860	9880	9860	2295
339	20240924	140700	271092280	9860	9860	9860	9860	0
340	20240924	140600	271092280	9860	9840	9860	9840	122
341	20240924	140500	269891770	9840	9840	9840	9840	1
342	20240924	140400	269881930	9840	9840	9840	9840	5
343	20240924	140300	269832730	9840	9840	9840	9840	0
344	20240924	140200	269832730	9840	9840	9840	9840	5
345	20240924	140100	269783530	9840	9840	9840	9840	0
346	20240924	140000	269783530	9840	9840	9840	9840	0
347	20240924	135900	269783530	9840	9840	9840	9840	0
348	20240924	135800	269783530	9840	9840	9840	9840	0
349	20240924	135700	269783530	9840	9830	9840	9830	38
350	20240924	135600	269409970	9830	9830	9830	9830	0
351	20240924	135500	269409970	9830	9830	9830	9830	0
352	20240924	135400	269409970	9830	9830	9830	9830	0
353	20240924	135300	269409970	9830	9830	9830	9830	0
354	20240924	135200	269409970	9830	9830	9830	9830	100
355	20240924	135100	268426970	9830	9830	9830	9830	0
356	20240924	135000	268426970	9830	9830	9830	9830	0
357	20240924	134900	268426970	9830	9820	9830	9820	447
358	20240924	134800	264036470	9820	9820	9820	9820	0
359	20240924	134700	264036470	9820	9820	9820	9820	0
360	20240924	134600	264036470	9820	9820	9820	9820	0
361	20240924	134500	264036470	9820	9820	9820	9820	1
362	20240924	134400	264026650	9810	9810	9810	9810	99
363	20240924	134300	263055460	9810	9810	9810	9810	15
364	20240924	134200	262908310	9810	9810	9810	9810	108
365	20240924	134100	261848830	9820	9820	9820	9820	0
366	20240924	134000	261848830	9820	9820	9820	9820	10
367	20240924	133900	261750630	9810	9810	9810	9810	0
368	20240924	133800	261750630	9810	9810	9810	9800	512
369	20240924	133700	256732600	9820	9820	9820	9820	0
370	20240924	133600	256732600	9820	9820	9820	9820	0
371	20240924	133500	256732600	9820	9820	9820	9820	0
372	20240924	133400	256732600	9820	9820	9820	9820	0
373	20240924	133300	256732600	9820	9820	9820	9820	0
374	20240924	133200	256732600	9820	9820	9820	9820	0
375	20240924	133100	256732600	9820	9820	9820	9820	0
376	20240924	133000	256732600	9820	9820	9820	9820	0
377	20240924	132900	256732600	9820	9820	9820	9820	0
378	20240924	132800	256732600	9820	9820	9820	9820	0
379	20240924	132700	256732600	9820	9820	9820	9820	2
380	20240924	132600	256712960	9820	9820	9820	9820	0
381	20240924	132500	256712960	9820	9820	9820	9820	0
382	20240924	132400	256712960	9820	9820	9820	9820	0
383	20240924	132300	256712960	9820	9800	9820	9800	24
384	20240924	132200	256477560	9820	9800	9820	9800	162
385	20240924	132100	254889940	9810	9810	9810	9800	261
386	20240924	132000	252329670	9820	9820	9820	9820	0
387	20240924	131900	252329670	9820	9820	9820	9820	0
388	20240924	131800	252329670	9820	9810	9820	9810	2
389	20240924	131700	252310040	9810	9820	9820	9810	63
390	20240924	131600	251691980	9820	9820	9820	9820	0
391	20240924	131500	251691980	9820	9820	9820	9820	100
392	20240924	131400	250709980	9840	9840	9840	9840	0
393	20240924	131300	250709980	9840	9840	9840	9840	1
394	20240924	131200	250700140	9830	9830	9830	9830	0
395	20240924	131100	250700140	9830	9830	9830	9830	2
396	20240924	131000	250680480	9840	9840	9840	9840	0
397	20240924	130900	250680480	9840	9840	9840	9840	0
398	20240924	130800	250680480	9840	9840	9840	9840	0
399	20240924	130700	250680480	9840	9840	9840	9840	0
400	20240924	130600	250680480	9840	9840	9840	9840	0
401	20240924	130500	250680480	9840	9840	9840	9840	0
402	20240924	130400	250680480	9840	9840	9840	9840	0
403	20240924	130300	250680480	9840	9840	9840	9840	1
404	20240924	130200	250670640	9840	9840	9840	9840	0
405	20240924	130100	250670640	9840	9840	9840	9840	0
406	20240924	130000	250670640	9840	9840	9840	9840	0
407	20240924	125900	250670640	9840	9840	9840	9840	0
408	20240924	125800	250670640	9840	9840	9840	9840	5
409	20240924	125700	250621440	9840	9840	9840	9840	0
410	20240924	125600	250621440	9840	9840	9840	9840	0
411	20240924	125500	250621440	9840	9840	9840	9840	0
412	20240924	125400	250621440	9840	9840	9840	9840	1
413	20240924	125300	250611600	9830	9830	9830	9830	265
414	20240924	125200	248006650	9820	9820	9820	9820	0
415	20240924	125100	248006650	9820	9820	9820	9820	0
416	20240924	125000	248006650	9820	9800	9820	9800	68
417	20240924	124900	247339580	9810	9810	9810	9810	0
418	20240924	124800	247339580	9810	9810	9810	9810	0
419	20240924	124700	247339580	9810	9800	9810	9800	151
420	20240924	124600	245859770	9800	9800	9800	9800	0
421	20240924	124500	245859770	9800	9800	9800	9800	0
422	20240924	124400	245859770	9800	9800	9800	9800	0
423	20240924	124300	245859770	9800	9800	9800	9800	0
424	20240924	124200	245859770	9800	9800	9800	9800	0
425	20240924	124100	245859770	9800	9800	9800	9800	2
426	20240924	124000	245840170	9800	9800	9800	9800	0
427	20240924	123900	245840170	9800	9800	9800	9800	5
428	20240924	123800	245791170	9800	9800	9800	9800	0
429	20240924	123700	245791170	9800	9780	9800	9780	48
430	20240924	123600	245321250	9790	9790	9790	9790	0
431	20240924	123500	245321250	9790	9790	9790	9790	0
432	20240924	123400	245321250	9790	9800	9800	9790	11
433	20240924	123300	245213550	9800	9790	9800	9790	35
434	20240924	123200	244870800	9790	9790	9790	9790	344
435	20240924	123100	241503040	9800	9800	9800	9800	0
436	20240924	123000	241503040	9800	9800	9800	9800	10
437	20240924	122900	241405040	9800	9800	9800	9800	10
438	20240924	122800	241307040	9810	9810	9810	9810	0
439	20240924	122700	241307040	9810	9810	9810	9810	51
440	20240924	122600	240806730	9800	9830	9830	9800	43
441	20240924	122500	240385050	9830	9830	9830	9830	0
442	20240924	122400	240385050	9830	9830	9830	9830	0
443	20240924	122300	240385050	9830	9830	9830	9830	0
444	20240924	122200	240385050	9830	9830	9830	9830	0
445	20240924	122100	240385050	9830	9830	9830	9830	0
446	20240924	122000	240385050	9830	9830	9830	9830	0
447	20240924	121900	240385050	9830	9830	9830	9830	0
448	20240924	121800	240385050	9830	9830	9830	9830	0
449	20240924	121700	240385050	9830	9830	9830	9830	0
450	20240924	121600	240385050	9830	9830	9830	9830	0
451	20240924	121500	240385050	9830	9800	9830	9800	2
452	20240924	121400	240365420	9800	9800	9800	9800	0
453	20240924	121300	240365420	9800	9800	9800	9800	303
454	20240924	121200	237396020	9810	9810	9810	9810	197
455	20240924	121100	235463450	9830	9830	9830	9830	0
456	20240924	121000	235463450	9830	9810	9830	9810	6
457	20240924	120900	235404490	9810	9810	9810	9810	412
458	20240924	120800	231362770	9810	9810	9810	9810	0
459	20240924	120700	231362770	9810	9810	9810	9810	26
460	20240924	120600	231107710	9810	9810	9810	9810	0
461	20240924	120500	231107710	9810	9810	9810	9810	0
462	20240924	120400	231107710	9810	9810	9810	9810	0
463	20240924	120300	231107710	9810	9810	9810	9810	0
464	20240924	120200	231107710	9810	9810	9810	9810	0
465	20240924	120100	231107710	9810	9830	9830	9810	2
466	20240924	120000	231088070	9830	9830	9830	9830	1
467	20240924	115900	231078240	9810	9810	9810	9810	0
468	20240924	115800	231078240	9810	9810	9810	9810	0
469	20240924	115700	231078240	9810	9810	9810	9810	0
470	20240924	115600	231078240	9810	9810	9810	9810	0
471	20240924	115500	231078240	9810	9810	9810	9810	12
472	20240924	115400	230960520	9800	9800	9830	9800	14
473	20240924	115300	230823290	9800	9800	9800	9800	0
474	20240924	115200	230823290	9800	9800	9800	9800	0
475	20240924	115100	230823290	9800	9800	9800	9800	13
476	20240924	115000	230695890	9830	9800	9830	9800	4
477	20240924	114900	230656600	9800	9800	9800	9800	600
478	20240924	114800	224776600	9830	9800	9830	9800	4
479	20240924	114700	224737370	9800	9800	9800	9800	5
480	20240924	114600	224688370	9820	9820	9820	9820	79
481	20240924	114500	223912590	9830	9830	9830	9830	0
482	20240924	114400	223912590	9830	9830	9830	9830	0
483	20240924	114300	223912590	9830	9830	9830	9830	0
484	20240924	114200	223912590	9830	9800	9830	9800	2
485	20240924	114100	223892960	9800	9810	9830	9800	619
486	20240924	114000	217821910	9830	9830	9830	9830	0
487	20240924	113900	217821910	9830	9830	9830	9830	0
488	20240924	113800	217821910	9830	9830	9830	9830	0
489	20240924	113700	217821910	9830	9810	9830	9810	2
490	20240924	113600	217802270	9810	9810	9810	9810	0
491	20240924	113500	217802270	9810	9810	9810	9810	15
492	20240924	113400	217655120	9830	9830	9830	9830	0
493	20240924	113300	217655120	9830	9810	9830	9810	13
494	20240924	113200	217527570	9830	9810	9830	9810	13
495	20240924	113100	217399820	9810	9810	9810	9810	0
496	20240924	113000	217399820	9810	9810	9810	9810	0
497	20240924	112900	217399820	9810	9810	9810	9810	503
498	20240924	112800	212465390	9830	9830	9830	9830	0
499	20240924	112700	212465390	9830	9830	9830	9830	4
500	20240924	112600	212426070	9810	9810	9810	9810	5
501	20240924	112500	212377020	9810	9810	9810	9810	0
502	20240924	112400	212377020	9810	9810	9810	9810	50
503	20240924	112300	211886520	9810	9810	9810	9810	0
504	20240924	112200	211886520	9810	9820	9820	9810	11
505	20240924	112100	211778600	9800	9800	9800	9800	15
506	20240924	112000	211631600	9820	9820	9820	9820	2
507	20240924	111900	211611960	9830	9830	9830	9830	0
508	20240924	111800	211611960	9830	9830	9830	9830	0
509	20240924	111700	211611960	9830	9830	9830	9830	0
510	20240924	111600	211611960	9830	9780	9830	9780	3
511	20240924	111500	211582570	9780	9780	9830	9780	165
512	20240924	111400	209968820	9770	9770	9770	9770	0
513	20240924	111300	209968820	9770	9810	9850	9770	2568
514	20240924	111200	184808810	9860	9860	9860	9860	0
515	20240924	111100	184808810	9860	9860	9860	9860	0
516	20240924	111000	184808810	9860	9860	9860	9860	0
517	20240924	110900	184808810	9860	9860	9860	9860	0
518	20240924	110800	184808810	9860	9860	9860	9860	0
519	20240924	110700	184808810	9860	9860	9860	9860	0
520	20240924	110600	184808810	9860	9810	9860	9810	2
521	20240924	110500	184789140	9810	9810	9810	9810	0
522	20240924	110400	184789140	9810	9810	9810	9810	0
523	20240924	110300	184789140	9810	9820	9860	9810	1400
524	20240924	110200	171050900	9860	9860	9860	9860	0
525	20240924	110100	171050900	9860	9860	9860	9860	1
526	20240924	110000	171041040	9830	9860	9860	9830	17
527	20240924	105900	170873870	9860	9860	9860	9860	0
528	20240924	105800	170873870	9860	9830	9860	9820	278
529	20240924	105700	168143840	9830	9830	9860	9830	921
530	20240924	105600	159089510	9840	9860	9860	9840	101
531	20240924	105500	158095650	9880	9880	9880	9880	0
532	20240924	105400	158095650	9880	9880	9880	9880	0
533	20240924	105300	158095650	9880	9880	9880	9880	0
534	20240924	105200	158095650	9880	9880	9880	9880	0
535	20240924	105100	158095650	9880	9880	9880	9880	0
536	20240924	105000	158095650	9880	9840	9880	9840	309
537	20240924	104900	155055050	9850	9850	9850	9850	191
538	20240924	104800	153173700	9880	9850	9880	9850	3
539	20240924	104700	153144120	9850	9850	9850	9850	0
540	20240924	104600	153144120	9850	9850	9850	9850	0
541	20240924	104500	153144120	9850	9850	9850	9850	70
542	20240924	104400	152454620	9850	9850	9850	9850	183
543	20240924	104300	150652070	9860	9860	9860	9860	110
544	20240924	104200	149567470	9890	9890	9890	9890	4
545	20240924	104100	149527910	9890	9890	9890	9890	0
546	20240924	104000	149527910	9890	9890	9890	9890	0
547	20240924	103900	149527910	9890	9860	9890	9860	3
548	20240924	103800	149498300	9860	9860	9860	9860	5
549	20240924	103700	149449000	9860	9860	9860	9860	65
550	20240924	103600	148808100	9890	9890	9890	9890	0
551	20240924	103500	148808100	9890	9860	9890	9860	62
552	20240924	103400	148196750	9860	9860	9860	9860	0
553	20240924	103300	148196750	9860	9870	9870	9860	244
554	20240924	103200	145789680	9890	9890	9890	9890	0
555	20240924	103100	145789680	9890	9890	9890	9890	20
556	20240924	103000	145591880	9890	9890	9890	9890	0
557	20240924	102900	145591880	9890	9890	9890	9890	0
558	20240924	102800	145591880	9890	9870	9890	9870	2
559	20240924	102700	145572120	9880	9880	9880	9880	0
560	20240924	102600	145572120	9880	9880	9880	9880	0
561	20240924	102500	145572120	9880	9880	9880	9880	0
562	20240924	102400	145572120	9880	9880	9880	9880	13
563	20240924	102300	145443680	9880	9880	9880	9880	11
564	20240924	102200	145335000	9880	9880	9880	9880	60
565	20240924	102100	144742200	9880	9880	9880	9880	0
566	20240924	102000	144742200	9880	9880	9880	9880	1
567	20240924	101900	144732320	9880	9870	9880	9870	466
568	20240924	101800	140128250	9870	9870	9880	9870	61
569	20240924	101700	139526170	9870	9870	9870	9870	0
570	20240924	101600	139526170	9870	9870	9870	9870	0
571	20240924	101500	139526170	9870	9870	9870	9870	10
572	20240924	101400	139427470	9880	9880	9880	9880	0
573	20240924	101300	139427470	9880	9880	9880	9880	10
574	20240924	101200	139328670	9880	9880	9880	9880	0
575	20240924	101100	139328670	9880	9880	9880	9880	1
576	20240924	101000	139318790	9880	9880	9880	9880	0
577	20240924	100900	139318790	9880	9850	9880	9840	502
578	20240924	100800	134375380	9880	9880	9880	9880	1
579	20240924	100700	134365500	9880	9880	9880	9880	0
580	20240924	100600	134365500	9880	9850	9880	9850	4
581	20240924	100500	134326040	9850	9860	9860	9850	12
582	20240924	100400	134207830	9850	9860	9860	9850	311
583	20240924	100300	131143470	9880	9860	9880	9860	2
584	20240924	100200	131123730	9860	9880	9880	9860	15
585	20240924	100100	130975810	9880	9880	9880	9880	2
586	20240924	100000	130956050	9880	9880	9880	9880	104
587	20240924	095900	129928530	9880	9880	9880	9880	0
588	20240924	095800	129928530	9880	9880	9880	9880	0
589	20240924	095700	129928530	9880	9880	9880	9880	0
590	20240924	095600	129928530	9880	9880	9880	9880	0
591	20240924	095500	129928530	9880	9880	9880	9880	0
592	20240924	095400	129928530	9880	9880	9880	9880	0
593	20240924	095300	129928530	9880	9880	9880	9880	0
594	20240924	095200	129928530	9880	9880	9880	9880	0
595	20240924	095100	129928530	9880	9880	9880	9880	1
596	20240924	095000	129918650	9880	9880	9880	9880	0
597	20240924	094900	129918650	9880	9880	9880	9880	0
598	20240924	094800	129918650	9880	9880	9880	9880	0
599	20240924	094700	129918650	9880	9880	9880	9880	3
600	20240924	094600	129889010	9880	9880	9880	9880	10
601	20240924	094500	129790210	9880	9870	9880	9850	502
602	20240924	094400	124841450	9870	9870	9870	9870	11
603	20240924	094300	124732880	9870	9870	9880	9870	163
604	20240924	094200	123124060	9870	9910	9910	9870	78
605	20240924	094100	122353410	9870	9870	9870	9870	12
606	20240924	094000	122234970	9910	9910	9910	9910	3
607	20240924	093900	122205240	9860	9860	9860	9860	16
608	20240924	093800	122047480	9910	9910	9910	9910	0
609	20240924	093700	122047480	9910	9890	9910	9860	1001
610	20240924	093600	112158130	9910	9900	9910	9900	234
611	20240924	093500	109841520	9900	9900	9900	9900	0
612	20240924	093400	109841520	9900	9900	9900	9900	0
613	20240924	093300	109841520	9900	9900	9900	9900	12
614	20240924	093200	109722720	9900	9900	9900	9900	82
615	20240924	093100	108910920	9900	9880	9900	9880	4
616	20240924	093000	108871380	9890	9880	9890	9880	88
617	20240924	092900	108001070	9890	9890	9890	9890	0
618	20240924	092800	108001070	9890	9890	9890	9890	2
619	20240924	092700	107981290	9910	9910	9910	9910	0
620	20240924	092600	107981290	9910	9910	9910	9910	0
621	20240924	092500	107981290	9910	9910	9910	9910	10
622	20240924	092400	107882190	9910	9910	9910	9910	0
623	20240924	092300	107882190	9910	9860	9910	9860	2
624	20240924	092200	107862420	9860	9860	9860	9860	200
625	20240924	092100	105890420	9910	9910	9910	9910	6
626	20240924	092000	105830960	9910	9910	9910	9910	0
627	20240924	091900	105830960	9910	9910	9910	9910	1
628	20240924	091800	105821050	9910	9850	9910	9840	902
629	20240924	091700	96943660	9910	9920	9920	9840	6089
630	20240924	091600	36915570	9920	9920	9920	9920	90
631	20240924	091500	36022770	9910	9910	9920	9910	147
632	20240924	091400	34564990	9910	9910	9930	9910	32
633	20240924	091300	34247850	9900	9900	9900	9900	21
634	20240924	091200	34039950	9940	9920	9980	9860	3085
635	20240924	091100	3579210	9920	9920	9920	9920	0
636	20240924	091000	3579210	9920	9920	9920	9920	100
637	20240924	090900	2587210	9950	9950	9950	9950	25
638	20240924	090800	2338460	9960	9960	9960	9960	2
639	20240924	090700	2318540	10020	10020	10020	10020	0
640	20240924	090600	2318540	10020	10020	10020	10020	0
641	20240924	090500	2318540	10020	10020	10020	10020	0
642	20240924	090400	2318540	10020	10020	10020	10020	0
643	20240924	090300	2318540	10020	10020	10020	10020	0
644	20240924	090200	2318540	10020	10020	10020	10020	0
645	20240924	090100	2318540	10020	10020	10020	10020	0
646	20240924	090000	2318540	10020	9990	10030	9990	32