KissMeData/003070/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183800	217707860	9570	9570	9570	9570	920
3	20240911	183700	217707860	9570	9570	9570	9570	0
4	20240911	183600	217707860	9570	9570	9570	9570	0
5	20240911	183500	217707860	9570	9570	9570	9570	0
6	20240911	183400	217707860	9570	9570	9570	9570	0
7	20240911	183300	217707860	9570	9570	9570	9570	0
8	20240911	183200	217707860	9570	9570	9570	9570	0
9	20240911	183100	217707860	9570	9570	9570	9570	0
10	20240911	183000	217707860	9570	9570	9570	9570	0
11	20240911	182900	217707860	9570	9570	9570	9570	0
12	20240911	182800	217707860	9570	9570	9570	9570	0
13	20240911	182700	217707860	9570	9570	9570	9570	0
14	20240911	182600	217707860	9570	9570	9570	9570	0
15	20240911	182500	217707860	9570	9570	9570	9570	0
16	20240911	182400	217707860	9570	9570	9570	9570	0
17	20240911	182300	217707860	9570	9570	9570	9570	0
18	20240911	182200	217707860	9570	9570	9570	9570	0
19	20240911	182100	217707860	9570	9570	9570	9570	0
20	20240911	182000	217707860	9570	9570	9570	9570	0
21	20240911	181900	217707860	9570	9570	9570	9570	0
22	20240911	181800	217707860	9570	9570	9570	9570	0
23	20240911	181700	217707860	9570	9570	9570	9570	0
24	20240911	181600	217707860	9570	9570	9570	9570	0
25	20240911	181500	217707860	9570	9570	9570	9570	0
26	20240911	181400	217707860	9570	9570	9570	9570	0
27	20240911	181300	217707860	9570	9570	9570	9570	0
28	20240911	181200	217707860	9570	9570	9570	9570	0
29	20240911	181100	217707860	9570	9570	9570	9570	0
30	20240911	181000	217707860	9570	9570	9570	9570	0
31	20240911	180900	217707860	9570	9570	9570	9570	0
32	20240911	180800	217707860	9570	9570	9570	9570	920
33	20240911	180700	217707860	9570	9570	9570	9570	0
34	20240911	180600	217707860	9570	9570	9570	9570	0
35	20240911	180500	217707860	9570	9570	9570	9570	0
36	20240911	180400	217707860	9570	9570	9570	9570	0
37	20240911	180300	217707860	9570	9570	9570	9570	0
38	20240911	180200	217707860	9570	9570	9570	9570	0
39	20240911	180100	217707860	9570	9570	9570	9570	0
40	20240911	180000	217707860	9570	9570	9570	9570	0
41	20240911	175900	217707860	9570	9570	9570	9570	0
42	20240911	175800	217707860	9570	9570	9570	9570	0
43	20240911	175700	217707860	9570	9570	9570	9570	0
44	20240911	175600	217707860	9570	9570	9570	9570	0
45	20240911	175500	217707860	9570	9570	9570	9570	0
46	20240911	175400	217707860	9570	9570	9570	9570	0
47	20240911	175300	217707860	9570	9570	9570	9570	0
48	20240911	175200	217707860	9570	9570	9570	9570	0
49	20240911	175100	217707860	9570	9570	9570	9570	0
50	20240911	175000	217707860	9570	9570	9570	9570	0
51	20240911	174900	217707860	9570	9570	9570	9570	0
52	20240911	174800	217707860	9570	9570	9570	9570	0
53	20240911	174700	217707860	9570	9570	9570	9570	0
54	20240911	174600	217707860	9570	9570	9570	9570	0
55	20240911	174500	217707860	9570	9570	9570	9570	0
56	20240911	174400	217707860	9570	9570	9570	9570	0
57	20240911	174300	217707860	9570	9570	9570	9570	0
58	20240911	174200	217707860	9570	9570	9570	9570	0
59	20240911	174100	217707860	9570	9570	9570	9570	0
60	20240911	174000	217707860	9570	9570	9570	9570	0
61	20240911	173900	217707860	9570	9570	9570	9570	0
62	20240911	173800	217707860	9570	9570	9570	9570	920
63	20240911	173700	217707860	9570	9570	9570	9570	0
64	20240911	173600	217707860	9570	9570	9570	9570	0
65	20240911	173500	217707860	9570	9570	9570	9570	0
66	20240911	173400	217707860	9570	9570	9570	9570	0
67	20240911	173300	217707860	9570	9570	9570	9570	0
68	20240911	173200	217707860	9570	9570	9570	9570	0
69	20240911	173100	217707860	9570	9570	9570	9570	0
70	20240911	173000	217707860	9570	9570	9570	9570	0
71	20240911	172900	217707860	9570	9570	9570	9570	0
72	20240911	172800	217707860	9570	9570	9570	9570	0
73	20240911	172700	217707860	9570	9570	9570	9570	0
74	20240911	172600	217707860	9570	9570	9570	9570	0
75	20240911	172500	217707860	9570	9570	9570	9570	0
76	20240911	172400	217707860	9570	9570	9570	9570	0
77	20240911	172300	217707860	9570	9570	9570	9570	0
78	20240911	172200	217707860	9570	9570	9570	9570	0
79	20240911	172100	217707860	9570	9570	9570	9570	0
80	20240911	172000	217707860	9570	9570	9570	9570	0
81	20240911	171900	217707860	9570	9570	9570	9570	0
82	20240911	171800	217707860	9570	9570	9570	9570	0
83	20240911	171700	217707860	9570	9570	9570	9570	0
84	20240911	171600	217707860	9570	9570	9570	9570	0
85	20240911	171500	217707860	9570	9570	9570	9570	0
86	20240911	171400	217707860	9570	9570	9570	9570	0
87	20240911	171300	217707860	9570	9570	9570	9570	0
88	20240911	171200	217707860	9570	9570	9570	9570	0
89	20240911	171100	217707860	9570	9570	9570	9570	0
90	20240911	171000	217707860	9570	9570	9570	9570	0
91	20240911	170900	217707860	9570	9570	9570	9570	0
92	20240911	170800	217707860	9570	9570	9570	9570	920
93	20240911	170700	217707860	9570	9570	9570	9570	0
94	20240911	170600	217707860	9570	9570	9570	9570	0
95	20240911	170500	217707860	9570	9570	9570	9570	0
96	20240911	170400	217707860	9570	9570	9570	9570	0
97	20240911	170300	217707860	9570	9570	9570	9570	0
98	20240911	170200	217707860	9570	9570	9570	9570	0
99	20240911	170100	217707860	9570	9570	9570	9570	0
100	20240911	170000	217707860	9570	9570	9570	9570	0
101	20240911	165900	217707860	9570	9570	9570	9570	0
102	20240911	165800	217707860	9570	9570	9570	9570	0
103	20240911	165700	217707860	9570	9570	9570	9570	0
104	20240911	165600	217707860	9570	9570	9570	9570	0
105	20240911	165500	217707860	9570	9570	9570	9570	0
106	20240911	165400	217707860	9570	9570	9570	9570	0
107	20240911	165300	217707860	9570	9570	9570	9570	0
108	20240911	165200	217707860	9570	9570	9570	9570	0
109	20240911	165100	217707860	9570	9570	9570	9570	0
110	20240911	165000	217707860	9570	9570	9570	9570	0
111	20240911	164900	217707860	9570	9570	9570	9570	0
112	20240911	164800	217707860	9570	9570	9570	9570	0
113	20240911	164700	217707860	9570	9570	9570	9570	0
114	20240911	164600	217707860	9570	9570	9570	9570	0
115	20240911	164500	217707860	9570	9570	9570	9570	0
116	20240911	164400	217707860	9570	9570	9570	9570	0
117	20240911	164300	217707860	9570	9570	9570	9570	0
118	20240911	164200	217707860	9570	9570	9570	9570	0
119	20240911	164100	217707860	9570	9570	9570	9570	0
120	20240911	164000	217707860	9570	9570	9570	9570	0
121	20240911	163900	217707860	9570	9570	9570	9570	0
122	20240911	163800	217707860	9570	9570	9570	9570	920
123	20240911	163700	217707860	9570	9570	9570	9570	0
124	20240911	163600	217707860	9570	9570	9570	9570	0
125	20240911	163500	217707860	9570	9570	9570	9570	0
126	20240911	163400	217707860	9570	9570	9570	9570	0
127	20240911	163300	217707860	9570	9570	9570	9570	0
128	20240911	163200	217707860	9570	9570	9570	9570	0
129	20240911	163100	217707860	9570	9570	9570	9570	0
130	20240911	163000	217707860	9570	9570	9570	9570	0
131	20240911	162900	217707860	9570	9570	9570	9570	0
132	20240911	162800	217707860	9570	9570	9570	9570	0
133	20240911	162700	217707860	9570	9570	9570	9570	0
134	20240911	162600	217707860	9570	9570	9570	9570	0
135	20240911	162500	217707860	9570	9570	9570	9570	0
136	20240911	162400	217707860	9570	9570	9570	9570	0
137	20240911	162300	217707860	9570	9570	9570	9570	0
138	20240911	162200	217707860	9570	9570	9570	9570	0
139	20240911	162100	217707860	9570	9570	9570	9570	0
140	20240911	162000	217707860	9570	9570	9570	9570	0
141	20240911	161900	217707860	9570	9570	9570	9570	0
142	20240911	161800	217707860	9570	9570	9570	9570	0
143	20240911	161700	217707860	9570	9570	9570	9570	0
144	20240911	161600	217707860	9570	9570	9570	9570	0
145	20240911	161500	217707860	9570	9570	9570	9570	0
146	20240911	161400	217707860	9570	9570	9570	9570	0
147	20240911	161300	217707860	9570	9570	9570	9570	0
148	20240911	161200	217707860	9570	9570	9570	9570	0
149	20240911	161100	217707860	9570	9570	9570	9570	0
150	20240911	161000	217707860	9570	9570	9570	9570	0
151	20240911	160900	217707860	9570	9570	9570	9570	0
152	20240911	160800	217707860	9570	9570	9570	9570	920
153	20240911	160700	217707860	9570	9570	9570	9570	0
154	20240911	160600	217707860	9570	9570	9570	9570	0
155	20240911	160500	217707860	9570	9570	9570	9570	0
156	20240911	160400	217707860	9570	9570	9570	9570	0
157	20240911	160300	217707860	9570	9570	9570	9570	0
158	20240911	160200	217707860	9570	9570	9570	9570	0
159	20240911	160100	217707860	9570	9570	9570	9570	0
160	20240911	160000	217707860	9570	9570	9570	9570	0
161	20240911	155900	217707860	9570	9570	9570	9570	0
162	20240911	155800	217707860	9570	9570	9570	9570	0
163	20240911	155700	217707860	9570	9570	9570	9570	0
164	20240911	155600	217707860	9570	9570	9570	9570	0
165	20240911	155500	217707860	9570	9570	9570	9570	0
166	20240911	155400	217707860	9570	9570	9570	9570	0
167	20240911	155300	217707860	9570	9570	9570	9570	0
168	20240911	155200	217707860	9570	9570	9570	9570	0
169	20240911	155100	217707860	9570	9570	9570	9570	0
170	20240911	155000	217707860	9570	9570	9570	9570	0
171	20240911	154900	217707860	9570	9570	9570	9570	0
172	20240911	154800	217707860	9570	9570	9570	9570	0
173	20240911	154700	217707860	9570	9570	9570	9570	0
174	20240911	154600	217707860	9570	9570	9570	9570	0
175	20240911	154500	217707860	9570	9570	9570	9570	0
176	20240911	154400	217707860	9570	9570	9570	9570	0
177	20240911	154300	217707860	9570	9570	9570	9570	0
178	20240911	154200	217707860	9570	9570	9570	9570	0
179	20240911	154100	217707860	9570	9570	9570	9570	0
180	20240911	154000	217707860	9570	9570	9570	9570	0
181	20240911	153900	217707860	9570	9570	9570	9570	0
182	20240911	153800	217707860	9570	9570	9570	9570	920
183	20240911	153700	217707860	9570	9570	9570	9570	0
184	20240911	153600	217707860	9570	9570	9570	9570	0
185	20240911	153500	217707860	9570	9570	9570	9570	0
186	20240911	153400	217707860	9570	9570	9570	9570	0
187	20240911	153300	217707860	9570	9570	9570	9570	0
188	20240911	153200	217707860	9570	9570	9570	9570	0
189	20240911	153100	217707860	9570	9570	9570	9570	0
190	20240911	153000	217707860	9570	9570	9570	9570	920
191	20240911	152900	208903460	9570	9570	9570	9570	0
192	20240911	152800	208903460	9570	9570	9570	9570	0
193	20240911	152700	208903460	9570	9570	9570	9570	0
194	20240911	152600	208903460	9570	9570	9570	9570	0
195	20240911	152500	208903460	9570	9570	9570	9570	0
196	20240911	152400	208903460	9570	9570	9570	9570	0
197	20240911	152300	208903460	9570	9570	9570	9570	0
198	20240911	152200	208903460	9570	9570	9570	9570	0
199	20240911	152100	208903460	9570	9570	9570	9570	0
200	20240911	152000	208903460	9570	9570	9570	9570	0
201	20240911	151900	208903460	9570	9550	9570	9550	570
202	20240911	151800	203454910	9550	9550	9550	9550	6
203	20240911	151700	203397610	9550	9550	9550	9540	111
204	20240911	151600	202337630	9550	9530	9550	9530	53
205	20240911	151500	201832100	9550	9530	9550	9530	20
206	20240911	151400	201641280	9550	9550	9550	9550	0
207	20240911	151300	201641280	9550	9530	9550	9530	40
208	20240911	151200	201259980	9550	9550	9550	9550	28
209	20240911	151100	200992580	9530	9530	9530	9530	29
210	20240911	151000	200716210	9530	9530	9530	9530	19
211	20240911	150900	200535140	9550	9540	9550	9540	6
212	20240911	150800	200477850	9530	9540	9540	9530	37
213	20240911	150700	200125220	9550	9550	9550	9550	0
214	20240911	150600	200125220	9550	9550	9550	9550	0
215	20240911	150500	200125220	9550	9550	9550	9550	1
216	20240911	150400	200115670	9550	9550	9550	9550	2
217	20240911	150300	200096570	9530	9530	9530	9530	0
218	20240911	150200	200096570	9530	9530	9530	9530	0
219	20240911	150100	200096570	9530	9530	9530	9530	0
220	20240911	150000	200096570	9530	9550	9550	9530	101
221	20240911	145900	199133640	9560	9560	9560	9560	0
222	20240911	145800	199133640	9560	9560	9560	9560	0
223	20240911	145700	199133640	9560	9560	9560	9560	0
224	20240911	145600	199133640	9560	9560	9560	9560	0
225	20240911	145500	199133640	9560	9560	9560	9560	3
226	20240911	145400	199104960	9530	9520	9530	9520	42
227	20240911	145300	198704840	9530	9530	9530	9530	95
228	20240911	145200	197799490	9530	9530	9530	9530	22
229	20240911	145100	197589830	9530	9530	9530	9530	0
230	20240911	145000	197589830	9530	9530	9530	9530	0
231	20240911	144900	197589830	9530	9550	9550	9520	423
232	20240911	144800	193557330	9520	9520	9520	9520	0
233	20240911	144700	193557330	9520	9520	9520	9520	0
234	20240911	144600	193557330	9520	9530	9530	9520	34
235	20240911	144500	193233530	9580	9580	9580	9580	1
236	20240911	144400	193223950	9530	9550	9550	9530	71
237	20240911	144300	192546180	9540	9540	9540	9540	0
238	20240911	144200	192546180	9540	9540	9540	9540	7
239	20240911	144100	192479400	9540	9540	9540	9540	8
240	20240911	144000	192403080	9540	9540	9540	9540	5
241	20240911	143900	192355380	9530	9540	9540	9530	384
242	20240911	143800	188695850	9530	9530	9530	9530	0
243	20240911	143700	188695850	9530	9530	9530	9530	0
244	20240911	143600	188695850	9530	9530	9530	9530	30
245	20240911	143500	188409950	9590	9590	9590	9590	0
246	20240911	143400	188409950	9590	9590	9590	9590	0
247	20240911	143300	188409950	9590	9590	9590	9590	10
248	20240911	143200	188314050	9590	9590	9590	9590	0
249	20240911	143100	188314050	9590	9530	9590	9530	187
250	20240911	143000	186531880	9530	9530	9530	9530	0
251	20240911	142900	186531880	9530	9590	9590	9520	252
252	20240911	142800	184130460	9530	9530	9530	9530	218
253	20240911	142700	182052920	9540	9540	9540	9540	178
254	20240911	142600	180354800	9540	9540	9540	9540	0
255	20240911	142500	180354800	9540	9540	9540	9540	0
256	20240911	142400	180354800	9540	9540	9540	9540	0
257	20240911	142300	180354800	9540	9540	9540	9540	0
258	20240911	142200	180354800	9540	9540	9540	9540	0
259	20240911	142100	180354800	9540	9540	9540	9540	0
260	20240911	142000	180354800	9540	9540	9540	9540	0
261	20240911	141900	180354800	9540	9540	9540	9540	0
262	20240911	141800	180354800	9540	9540	9540	9540	4
263	20240911	141700	180316640	9550	9550	9550	9550	38
264	20240911	141600	179953740	9550	9550	9550	9550	1
265	20240911	141500	179944190	9550	9550	9550	9550	38
266	20240911	141400	179581290	9550	9560	9560	9550	425
267	20240911	141300	175518860	9590	9590	9590	9590	15
268	20240911	141200	175375010	9580	9580	9580	9580	0
269	20240911	141100	175375010	9580	9580	9580	9580	0
270	20240911	141000	175375010	9580	9580	9580	9580	0
271	20240911	140900	175375010	9580	9580	9580	9580	0
272	20240911	140800	175375010	9580	9580	9580	9580	0
273	20240911	140700	175375010	9580	9580	9580	9580	55
274	20240911	140600	174848110	9610	9610	9610	9610	0
275	20240911	140500	174848110	9610	9610	9610	9610	0
276	20240911	140400	174848110	9610	9610	9610	9610	130
277	20240911	140300	173598810	9540	9540	9540	9540	0
278	20240911	140200	173598810	9540	9540	9540	9540	0
279	20240911	140100	173598810	9540	9540	9540	9540	0
280	20240911	140000	173598810	9540	9550	9550	9540	50
281	20240911	135900	173121330	9540	9590	9600	9540	415
282	20240911	135800	169150400	9550	9550	9550	9550	0
283	20240911	135700	169150400	9550	9550	9550	9550	48
284	20240911	135600	168692000	9600	9600	9600	9600	0
285	20240911	135500	168692000	9600	9600	9600	9600	1
286	20240911	135400	168682400	9530	9540	9540	9530	17
287	20240911	135300	168520370	9530	9530	9530	9530	0
288	20240911	135200	168520370	9530	9530	9530	9530	0
289	20240911	135100	168520370	9530	9530	9530	9530	0
290	20240911	135000	168520370	9530	9570	9570	9530	300
291	20240911	134900	165659030	9600	9600	9600	9600	0
292	20240911	134800	165659030	9600	9600	9600	9600	0
293	20240911	134700	165659030	9600	9600	9600	9600	3
294	20240911	134600	165630230	9570	9560	9590	9560	150
295	20240911	134500	164193740	9590	9590	9590	9590	0
296	20240911	134400	164193740	9590	9590	9590	9590	2
297	20240911	134300	164174560	9550	9550	9550	9550	78
298	20240911	134200	163429660	9550	9550	9550	9550	0
299	20240911	134100	163429660	9550	9550	9550	9550	0
300	20240911	134000	163429660	9550	9550	9550	9550	400
301	20240911	133900	159609660	9550	9550	9550	9550	0
302	20240911	133800	159609660	9550	9550	9550	9550	4
303	20240911	133700	159571460	9550	9580	9580	9550	140
304	20240911	133600	158231460	9600	9560	9600	9560	709
305	20240911	133500	151437240	9580	9580	9580	9580	0
306	20240911	133400	151437240	9580	9580	9580	9580	0
307	20240911	133300	151437240	9580	9580	9580	9580	0
308	20240911	133200	151437240	9580	9580	9580	9580	299
309	20240911	133100	148572820	9580	9580	9580	9580	0
310	20240911	133000	148572820	9580	9580	9580	9580	1
311	20240911	132900	148563240	9560	9560	9560	9560	0
312	20240911	132800	148563240	9560	9560	9560	9560	200
313	20240911	132700	146651240	9560	9560	9560	9560	130
314	20240911	132600	145408440	9570	9570	9570	9570	0
315	20240911	132500	145408440	9570	9570	9570	9570	200
316	20240911	132400	143494440	9570	9570	9570	9570	0
317	20240911	132300	143494440	9570	9570	9570	9570	0
318	20240911	132200	143494440	9570	9580	9580	9570	195
319	20240911	132100	141628200	9570	9570	9570	9570	0
320	20240911	132000	141628200	9570	9620	9670	9570	1105
321	20240911	131900	130993520	9680	9650	9680	9650	248
322	20240911	131800	128599750	9650	9650	9650	9650	105
323	20240911	131700	127586500	9650	9650	9650	9650	0
324	20240911	131600	127586500	9650	9650	9650	9650	0
325	20240911	131500	127586500	9650	9650	9650	9650	5
326	20240911	131400	127538250	9650	9640	9650	9640	6
327	20240911	131300	127480380	9580	9580	9580	9580	0
328	20240911	131200	127480380	9580	9580	9580	9580	74
329	20240911	131100	126771460	9580	9590	9590	9580	40
330	20240911	131000	126388150	9650	9650	9650	9650	0
331	20240911	130900	126388150	9650	9650	9650	9650	4
332	20240911	130800	126349550	9650	9600	9650	9600	9
333	20240911	130700	126263100	9640	9640	9640	9640	30
334	20240911	130600	125973900	9650	9650	9650	9650	0
335	20240911	130500	125973900	9650	9600	9650	9600	53
336	20240911	130400	125464950	9600	9600	9600	9600	0
337	20240911	130300	125464950	9600	9600	9600	9600	0
338	20240911	130200	125464950	9600	9600	9600	9600	6
339	20240911	130100	125407350	9590	9590	9590	9590	0
340	20240911	130000	125407350	9590	9590	9590	9590	0
341	20240911	125900	125407350	9590	9590	9590	9590	0
342	20240911	125800	125407350	9590	9590	9590	9590	0
343	20240911	125700	125407350	9590	9590	9590	9590	50
344	20240911	125600	124927850	9580	9580	9580	9580	0
345	20240911	125500	124927850	9580	9580	9580	9580	0
346	20240911	125400	124927850	9580	9580	9580	9580	0
347	20240911	125300	124927850	9580	9580	9580	9580	0
348	20240911	125200	124927850	9580	9580	9580	9580	36
349	20240911	125100	124582970	9580	9580	9580	9580	40
350	20240911	125000	124199770	9580	9580	9580	9580	0
351	20240911	124900	124199770	9580	9580	9580	9580	0
352	20240911	124800	124199770	9580	9580	9580	9580	0
353	20240911	124700	124199770	9580	9580	9580	9580	0
354	20240911	124600	124199770	9580	9580	9580	9580	53
355	20240911	124500	123692030	9590	9650	9650	9590	102
356	20240911	124400	122713550	9650	9650	9650	9650	1
357	20240911	124300	122703900	9590	9590	9590	9590	0
358	20240911	124200	122703900	9590	9590	9590	9590	0
359	20240911	124100	122703900	9590	9590	9590	9590	50
360	20240911	124000	122224400	9650	9640	9650	9640	7
361	20240911	123900	122156880	9630	9630	9630	9630	6
362	20240911	123800	122099100	9650	9650	9650	9650	0
363	20240911	123700	122099100	9650	9650	9650	9650	2
364	20240911	123600	122079800	9590	9590	9590	9590	0
365	20240911	123500	122079800	9590	9590	9590	9590	0
366	20240911	123400	122079800	9590	9590	9590	9590	347
367	20240911	123300	118752070	9590	9590	9590	9590	0
368	20240911	123200	118752070	9590	9650	9650	9590	40
369	20240911	123100	118368410	9650	9650	9650	9650	1
370	20240911	123000	118358760	9590	9600	9600	9590	103
371	20240911	122900	117370780	9600	9600	9600	9600	3
372	20240911	122800	117341980	9600	9600	9600	9600	3
373	20240911	122700	117313180	9590	9590	9590	9590	115
374	20240911	122600	116210330	9650	9650	9650	9650	0
375	20240911	122500	116210330	9650	9650	9650	9650	0
376	20240911	122400	116210330	9650	9650	9650	9650	1
377	20240911	122300	116200680	9650	9650	9650	9650	0
378	20240911	122200	116200680	9650	9650	9650	9650	0
379	20240911	122100	116200680	9650	9650	9650	9650	0
380	20240911	122000	116200680	9650	9650	9650	9650	0
381	20240911	121900	116200680	9650	9650	9650	9650	0
382	20240911	121800	116200680	9650	9650	9650	9650	1
383	20240911	121700	116191030	9650	9650	9650	9650	0
384	20240911	121600	116191030	9650	9650	9650	9650	0
385	20240911	121500	116191030	9650	9650	9650	9650	0
386	20240911	121400	116191030	9650	9650	9650	9650	0
387	20240911	121300	116191030	9650	9650	9650	9650	0
388	20240911	121200	116191030	9650	9650	9650	9650	1
389	20240911	121100	116181380	9590	9600	9600	9590	40
390	20240911	121000	115797700	9600	9650	9650	9600	206
391	20240911	120900	113820000	9650	9650	9650	9650	0
392	20240911	120800	113820000	9650	9650	9650	9650	0
393	20240911	120700	113820000	9650	9650	9650	9650	1
394	20240911	120600	113810350	9650	9650	9650	9650	0
395	20240911	120500	113810350	9650	9650	9650	9650	2
396	20240911	120400	113791050	9590	9650	9650	9590	347
397	20240911	120300	110462830	9650	9650	9650	9650	12
398	20240911	120200	110347030	9590	9590	9590	9590	0
399	20240911	120100	110347030	9590	9590	9590	9590	0
400	20240911	120000	110347030	9590	9590	9590	9590	0
401	20240911	115900	110347030	9590	9620	9620	9590	300
402	20240911	115800	107468520	9650	9650	9650	9650	0
403	20240911	115700	107468520	9650	9650	9650	9650	2
404	20240911	115600	107449220	9650	9650	9650	9650	5
405	20240911	115500	107400970	9630	9630	9630	9630	24
406	20240911	115400	107169850	9630	9630	9630	9630	1
407	20240911	115300	107160220	9630	9630	9630	9620	470
408	20240911	115200	102634130	9620	9620	9620	9620	0
409	20240911	115100	102634130	9620	9630	9630	9620	2
410	20240911	115000	102614880	9630	9630	9630	9630	2
411	20240911	114900	102595620	9630	9610	9630	9610	12
412	20240911	114800	102480260	9610	9620	9620	9610	79
413	20240911	114700	101720950	9630	9630	9630	9630	0
414	20240911	114600	101720950	9630	9630	9630	9630	20
415	20240911	114500	101528350	9630	9630	9630	9630	0
416	20240911	114400	101528350	9630	9630	9630	9630	0
417	20240911	114300	101528350	9630	9630	9630	9630	1
418	20240911	114200	101518720	9630	9630	9630	9630	0
419	20240911	114100	101518720	9630	9630	9630	9630	3
420	20240911	114000	101489830	9630	9630	9630	9630	5
421	20240911	113900	101441680	9610	9610	9610	9610	0
422	20240911	113800	101441680	9610	9610	9610	9610	0
423	20240911	113700	101441680	9610	9610	9610	9610	36
424	20240911	113600	101095720	9630	9610	9630	9610	18
425	20240911	113500	100922460	9630	9630	9630	9630	13
426	20240911	113400	100797270	9610	9610	9610	9610	0
427	20240911	113300	100797270	9610	9610	9610	9610	37
428	20240911	113200	100441700	9630	9630	9630	9630	100
429	20240911	113100	99478700	9630	9630	9630	9630	1
430	20240911	113000	99469070	9630	9630	9630	9630	1
431	20240911	112900	99459440	9630	9630	9630	9630	0
432	20240911	112800	99459440	9630	9630	9630	9630	12
433	20240911	112700	99343880	9620	9620	9620	9620	0
434	20240911	112600	99343880	9620	9610	9620	9610	212
435	20240911	112500	97305620	9600	9600	9600	9600	0
436	20240911	112400	97305620	9600	9600	9600	9600	0
437	20240911	112300	97305620	9600	9600	9600	9600	6
438	20240911	112200	97248020	9600	9600	9600	9600	81
439	20240911	112100	96470420	9600	9600	9600	9600	1
440	20240911	112000	96460820	9600	9600	9600	9600	0
441	20240911	111900	96460820	9600	9600	9600	9600	101
442	20240911	111800	95491220	9610	9610	9610	9610	1
443	20240911	111700	95481610	9610	9610	9610	9610	0
444	20240911	111600	95481610	9610	9610	9610	9610	7
445	20240911	111500	95414340	9600	9600	9600	9600	81
446	20240911	111400	94636740	9600	9600	9600	9600	652
447	20240911	111300	88377540	9610	9610	9610	9610	0
448	20240911	111200	88377540	9610	9610	9610	9610	9
449	20240911	111100	88291050	9600	9600	9600	9600	0
450	20240911	111000	88291050	9600	9600	9600	9600	43
451	20240911	110900	87878250	9600	9610	9610	9600	77
452	20240911	110800	87139000	9610	9610	9610	9610	2
453	20240911	110700	87119780	9600	9600	9600	9600	70
454	20240911	110600	86447780	9600	9600	9600	9600	0
455	20240911	110500	86447780	9600	9600	9600	9600	45
456	20240911	110400	86015780	9600	9610	9610	9600	170
457	20240911	110300	84383580	9600	9610	9610	9600	2
458	20240911	110200	84364370	9610	9610	9610	9610	1
459	20240911	110100	84354760	9610	9600	9610	9600	57
460	20240911	110000	83807360	9610	9600	9610	9600	3
461	20240911	105900	83778540	9610	9610	9610	9610	1
462	20240911	105800	83768930	9610	9610	9610	9610	0
463	20240911	105700	83768930	9610	9610	9610	9610	20
464	20240911	105600	83576730	9610	9610	9610	9610	1
465	20240911	105500	83567120	9600	9600	9600	9600	9
466	20240911	105400	83480720	9600	9600	9600	9600	0
467	20240911	105300	83480720	9600	9600	9600	9600	77
468	20240911	105200	82741520	9600	9600	9600	9600	0
469	20240911	105100	82741520	9600	9600	9600	9600	0
470	20240911	105000	82741520	9600	9600	9600	9600	0
471	20240911	104900	82741520	9600	9620	9630	9600	79
472	20240911	104800	81982730	9620	9620	9620	9620	1
473	20240911	104700	81973110	9590	9600	9600	9590	448
474	20240911	104600	77672670	9600	9600	9600	9600	432
475	20240911	104500	73525470	9660	9660	9660	9660	0
476	20240911	104400	73525470	9660	9660	9660	9660	0
477	20240911	104300	73525470	9660	9660	9660	9660	0
478	20240911	104200	73525470	9660	9620	9660	9620	523
479	20240911	104100	68494050	9620	9610	9620	9610	112
480	20240911	104000	67417600	9620	9620	9620	9620	0
481	20240911	103900	67417600	9620	9620	9620	9620	0
482	20240911	103800	67417600	9620	9620	9620	9620	10
483	20240911	103700	67321400	9680	9680	9680	9680	5
484	20240911	103600	67273000	9610	9620	9620	9610	34
485	20240911	103500	66946060	9690	9690	9690	9690	2
486	20240911	103400	66926680	9690	9690	9690	9690	3
487	20240911	103300	66897610	9640	9670	9670	9640	749
488	20240911	103200	59669410	9700	9700	9700	9700	0
489	20240911	103100	59669410	9700	9700	9700	9700	0
490	20240911	103000	59669410	9700	9700	9700	9700	0
491	20240911	102900	59669410	9700	9700	9700	9700	0
492	20240911	102800	59669410	9700	9700	9700	9700	15
493	20240911	102700	59523910	9700	9690	9700	9690	537
494	20240911	102600	54320250	9690	9690	9690	9690	0
495	20240911	102500	54320250	9690	9690	9690	9690	0
496	20240911	102400	54320250	9690	9690	9690	9690	0
497	20240911	102300	54320250	9690	9690	9690	9690	250
498	20240911	102200	51897750	9690	9690	9690	9690	100
499	20240911	102100	50928750	9690	9690	9690	9690	0
500	20240911	102000	50928750	9690	9660	9690	9660	2
501	20240911	101900	50909400	9650	9650	9650	9650	0
502	20240911	101800	50909400	9650	9650	9650	9650	0
503	20240911	101700	50909400	9650	9650	9650	9650	188
504	20240911	101600	49095200	9650	9690	9690	9650	33
505	20240911	101500	48776630	9690	9690	9690	9690	20
506	20240911	101400	48582830	9660	9660	9660	9660	1
507	20240911	101300	48573170	9690	9690	9690	9690	1
508	20240911	101200	48563480	9670	9670	9670	9670	179
509	20240911	101100	46832550	9670	9670	9670	9670	0
510	20240911	101000	46832550	9670	9670	9670	9670	1
511	20240911	100900	46822880	9650	9650	9650	9650	0
512	20240911	100800	46822880	9650	9650	9650	9650	0
513	20240911	100700	46822880	9650	9650	9650	9650	100
514	20240911	100600	45857880	9690	9690	9690	9690	1
515	20240911	100500	45848190	9650	9650	9650	9650	0
516	20240911	100400	45848190	9650	9650	9650	9650	100
517	20240911	100300	44883190	9700	9700	9700	9700	0
518	20240911	100200	44883190	9700	9700	9700	9700	0
519	20240911	100100	44883190	9700	9700	9700	9700	0
520	20240911	100000	44883190	9700	9700	9700	9700	1
521	20240911	095900	44873490	9670	9670	9670	9670	0
522	20240911	095800	44873490	9670	9670	9670	9670	20
523	20240911	095700	44680090	9670	9670	9670	9670	50
524	20240911	095600	44196590	9680	9670	9680	9670	140
525	20240911	095500	42841810	9650	9650	9650	9650	187
526	20240911	095400	41037260	9670	9670	9670	9670	0
527	20240911	095300	41037260	9670	9670	9670	9670	0
528	20240911	095200	41037260	9670	9670	9670	9670	28
529	20240911	095100	40766500	9680	9680	9680	9680	13
530	20240911	095000	40640660	9680	9680	9680	9680	185
531	20240911	094900	38849860	9680	9680	9680	9680	79
532	20240911	094800	38085140	9680	9680	9680	9680	1
533	20240911	094700	38075460	9690	9690	9690	9690	1
534	20240911	094600	38065770	9670	9690	9690	9670	40
535	20240911	094500	37678530	9700	9700	9700	9700	0
536	20240911	094400	37678530	9700	9700	9700	9700	0
537	20240911	094300	37678530	9700	9700	9700	9700	31
538	20240911	094200	37377830	9700	9690	9700	9690	42
539	20240911	094100	36970830	9690	9690	9690	9690	0
540	20240911	094000	36970830	9690	9690	9690	9690	0
541	20240911	093900	36970830	9690	9690	9690	9690	0
542	20240911	093800	36970830	9690	9690	9690	9690	20
543	20240911	093700	36777030	9690	9690	9690	9690	50
544	20240911	093600	36292530	9690	9690	9690	9690	0
545	20240911	093500	36292530	9690	9680	9690	9670	51
546	20240911	093400	35798880	9680	9680	9690	9680	7
547	20240911	093300	35731110	9690	9670	9690	9670	172
548	20240911	093200	34067550	9680	9640	9680	9640	543
549	20240911	093100	28817650	9590	9650	9650	9590	305
550	20240911	093000	25889420	9670	9670	9670	9670	3
551	20240911	092900	25860410	9670	9670	9670	9670	3
552	20240911	092800	25831400	9670	9680	9680	9670	253
553	20240911	092700	23384480	9680	9670	9680	9670	30
554	20240911	092600	23094370	9670	9670	9670	9670	137
555	20240911	092500	21769580	9660	9660	9660	9660	46
556	20240911	092400	21325220	9650	9660	9660	9650	5
557	20240911	092300	21276930	9660	9660	9660	9660	109
558	20240911	092200	20223990	9650	9650	9650	9650	4
559	20240911	092100	20185390	9650	9650	9650	9650	213
560	20240911	092000	18129940	9660	9660	9660	9660	0
561	20240911	091900	18129940	9660	9660	9660	9660	11
562	20240911	091800	18023680	9650	9650	9650	9650	0
563	20240911	091700	18023680	9650	9650	9650	9650	0
564	20240911	091600	18023680	9650	9650	9650	9650	1
565	20240911	091500	18014030	9570	9570	9570	9570	0
566	20240911	091400	18014030	9570	9570	9570	9570	43
567	20240911	091300	17602520	9570	9650	9650	9540	611
568	20240911	091200	11740950	9650	9650	9660	9650	104
569	20240911	091100	10736780	9650	9660	9670	9650	16
570	20240911	091000	10582290	9660	9680	9680	9660	253
571	20240911	090900	8134220	9680	9680	9680	9680	16
572	20240911	090800	7979340	9680	9680	9680	9680	6
573	20240911	090700	7921260	9680	9680	9680	9680	44
574	20240911	090600	7495340	9680	9680	9680	9680	3
575	20240911	090500	7466300	9700	9690	9700	9670	42
576	20240911	090400	7059850	9710	9710	9710	9710	10
577	20240911	090300	6962750	9720	9690	9720	9690	25
578	20240911	090200	6720110	9690	9620	9690	9620	291
579	20240911	090100	3912660	9610	9550	9610	9550	97
580	20240911	090000	2983010	9540	9530	9540	9530	313