KissMeData/252990/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	204700	936590870	5750	5750	5750	5750	3559
3	20240903	204600	936590870	5750	5750	5750	5750	0
4	20240903	204500	936590870	5750	5750	5750	5750	0
5	20240903	204400	936590870	5750	5750	5750	5750	0
6	20240903	204300	936590870	5750	5750	5750	5750	0
7	20240903	204200	936590870	5750	5750	5750	5750	0
8	20240903	204100	936590870	5750	5750	5750	5750	0
9	20240903	204000	936590870	5750	5750	5750	5750	0
10	20240903	203900	936590870	5750	5750	5750	5750	0
11	20240903	203800	936590870	5750	5750	5750	5750	0
12	20240903	203700	936590870	5750	5750	5750	5750	0
13	20240903	203600	936590870	5750	5750	5750	5750	0
14	20240903	203500	936590870	5750	5750	5750	5750	0
15	20240903	203400	936590870	5750	5750	5750	5750	0
16	20240903	203300	936590870	5750	5750	5750	5750	0
17	20240903	203200	936590870	5750	5750	5750	5750	0
18	20240903	203100	936590870	5750	5750	5750	5750	0
19	20240903	203000	936590870	5750	5750	5750	5750	0
20	20240903	202900	936590870	5750	5750	5750	5750	0
21	20240903	202800	936590870	5750	5750	5750	5750	0
22	20240903	202700	936590870	5750	5750	5750	5750	0
23	20240903	202600	936590870	5750	5750	5750	5750	0
24	20240903	202500	936590870	5750	5750	5750	5750	0
25	20240903	202400	936590870	5750	5750	5750	5750	0
26	20240903	202300	936590870	5750	5750	5750	5750	0
27	20240903	202200	936590870	5750	5750	5750	5750	0
28	20240903	202100	936590870	5750	5750	5750	5750	0
29	20240903	202000	936590870	5750	5750	5750	5750	0
30	20240903	201900	936590870	5750	5750	5750	5750	0
31	20240903	201800	936590870	5750	5750	5750	5750	0
32	20240903	201700	936590870	5750	5750	5750	5750	3559
33	20240903	201600	936590870	5750	5750	5750	5750	0
34	20240903	201500	936590870	5750	5750	5750	5750	0
35	20240903	201400	936590870	5750	5750	5750	5750	0
36	20240903	201300	936590870	5750	5750	5750	5750	0
37	20240903	201200	936590870	5750	5750	5750	5750	0
38	20240903	201100	936590870	5750	5750	5750	5750	0
39	20240903	201000	936590870	5750	5750	5750	5750	0
40	20240903	200900	936590870	5750	5750	5750	5750	0
41	20240903	200800	936590870	5750	5750	5750	5750	0
42	20240903	200700	936590870	5750	5750	5750	5750	0
43	20240903	200600	936590870	5750	5750	5750	5750	0
44	20240903	200500	936590870	5750	5750	5750	5750	0
45	20240903	200400	936590870	5750	5750	5750	5750	0
46	20240903	200300	936590870	5750	5750	5750	5750	0
47	20240903	200200	936590870	5750	5750	5750	5750	0
48	20240903	200100	936590870	5750	5750	5750	5750	0
49	20240903	200000	936590870	5750	5750	5750	5750	0
50	20240903	195900	936590870	5750	5750	5750	5750	0
51	20240903	195800	936590870	5750	5750	5750	5750	0
52	20240903	195700	936590870	5750	5750	5750	5750	0
53	20240903	195600	936590870	5750	5750	5750	5750	0
54	20240903	195500	936590870	5750	5750	5750	5750	0
55	20240903	195400	936590870	5750	5750	5750	5750	0
56	20240903	195300	936590870	5750	5750	5750	5750	0
57	20240903	195200	936590870	5750	5750	5750	5750	0
58	20240903	195100	936590870	5750	5750	5750	5750	0
59	20240903	195000	936590870	5750	5750	5750	5750	0
60	20240903	194900	936590870	5750	5750	5750	5750	0
61	20240903	194800	936590870	5750	5750	5750	5750	0
62	20240903	194700	936590870	5750	5750	5750	5750	3559
63	20240903	194600	936590870	5750	5750	5750	5750	0
64	20240903	194500	936590870	5750	5750	5750	5750	0
65	20240903	194400	936590870	5750	5750	5750	5750	0
66	20240903	194300	936590870	5750	5750	5750	5750	0
67	20240903	194200	936590870	5750	5750	5750	5750	0
68	20240903	194100	936590870	5750	5750	5750	5750	0
69	20240903	194000	936590870	5750	5750	5750	5750	0
70	20240903	193900	936590870	5750	5750	5750	5750	0
71	20240903	193800	936590870	5750	5750	5750	5750	0
72	20240903	193700	936590870	5750	5750	5750	5750	0
73	20240903	193600	936590870	5750	5750	5750	5750	0
74	20240903	193500	936590870	5750	5750	5750	5750	0
75	20240903	193400	936590870	5750	5750	5750	5750	0
76	20240903	193300	936590870	5750	5750	5750	5750	0
77	20240903	193200	936590870	5750	5750	5750	5750	0
78	20240903	193100	936590870	5750	5750	5750	5750	0
79	20240903	193000	936590870	5750	5750	5750	5750	0
80	20240903	192900	936590870	5750	5750	5750	5750	0
81	20240903	192800	936590870	5750	5750	5750	5750	0
82	20240903	192700	936590870	5750	5750	5750	5750	0
83	20240903	192600	936590870	5750	5750	5750	5750	0
84	20240903	192500	936590870	5750	5750	5750	5750	0
85	20240903	192400	936590870	5750	5750	5750	5750	0
86	20240903	192300	936590870	5750	5750	5750	5750	0
87	20240903	192200	936590870	5750	5750	5750	5750	0
88	20240903	192100	936590870	5750	5750	5750	5750	0
89	20240903	192000	936590870	5750	5750	5750	5750	0
90	20240903	191900	936590870	5750	5750	5750	5750	0
91	20240903	191800	936590870	5750	5750	5750	5750	0
92	20240903	191700	936590870	5750	5750	5750	5750	3559
93	20240903	191600	936590870	5750	5750	5750	5750	0
94	20240903	191500	936590870	5750	5750	5750	5750	0
95	20240903	191400	936590870	5750	5750	5750	5750	0
96	20240903	191300	936590870	5750	5750	5750	5750	0
97	20240903	191200	936590870	5750	5750	5750	5750	0
98	20240903	191100	936590870	5750	5750	5750	5750	0
99	20240903	191000	936590870	5750	5750	5750	5750	0
100	20240903	190900	936590870	5750	5750	5750	5750	0
101	20240903	190800	936590870	5750	5750	5750	5750	0
102	20240903	190700	936590870	5750	5750	5750	5750	0
103	20240903	190600	936590870	5750	5750	5750	5750	0
104	20240903	190500	936590870	5750	5750	5750	5750	0
105	20240903	190400	936590870	5750	5750	5750	5750	0
106	20240903	190300	936590870	5750	5750	5750	5750	0
107	20240903	190200	936590870	5750	5750	5750	5750	0
108	20240903	190100	936590870	5750	5750	5750	5750	0
109	20240903	190000	936590870	5750	5750	5750	5750	0
110	20240903	185900	936590870	5750	5750	5750	5750	0
111	20240903	185800	936590870	5750	5750	5750	5750	0
112	20240903	185700	936590870	5750	5750	5750	5750	0
113	20240903	185600	936590870	5750	5750	5750	5750	0
114	20240903	185500	936590870	5750	5750	5750	5750	0
115	20240903	185400	936590870	5750	5750	5750	5750	0
116	20240903	185300	936590870	5750	5750	5750	5750	0
117	20240903	185200	936590870	5750	5750	5750	5750	0
118	20240903	185100	936590870	5750	5750	5750	5750	0
119	20240903	185000	936590870	5750	5750	5750	5750	0
120	20240903	184900	936590870	5750	5750	5750	5750	0
121	20240903	184800	936590870	5750	5750	5750	5750	0
122	20240903	184700	936590870	5750	5750	5750	5750	3559
123	20240903	184600	936590870	5750	5750	5750	5750	0
124	20240903	184500	936590870	5750	5750	5750	5750	0
125	20240903	184400	936590870	5750	5750	5750	5750	0
126	20240903	184300	936590870	5750	5750	5750	5750	0
127	20240903	184200	936590870	5750	5750	5750	5750	0
128	20240903	184100	936590870	5750	5750	5750	5750	0
129	20240903	184000	936590870	5750	5750	5750	5750	0
130	20240903	183900	936590870	5750	5750	5750	5750	0
131	20240903	183800	936590870	5750	5750	5750	5750	0
132	20240903	183700	936590870	5750	5750	5750	5750	0
133	20240903	183600	936590870	5750	5750	5750	5750	0
134	20240903	183500	936590870	5750	5750	5750	5750	0
135	20240903	183400	936590870	5750	5750	5750	5750	0
136	20240903	183300	936590870	5750	5750	5750	5750	0
137	20240903	183200	936590870	5750	5750	5750	5750	0
138	20240903	183100	936590870	5750	5750	5750	5750	0
139	20240903	183000	936590870	5750	5750	5750	5750	0
140	20240903	182900	936590870	5750	5750	5750	5750	0
141	20240903	182800	936590870	5750	5750	5750	5750	0
142	20240903	182700	936590870	5750	5750	5750	5750	0
143	20240903	182600	936590870	5750	5750	5750	5750	0
144	20240903	182500	936590870	5750	5750	5750	5750	0
145	20240903	182400	936590870	5750	5750	5750	5750	0
146	20240903	182300	936590870	5750	5750	5750	5750	0
147	20240903	182200	936590870	5750	5750	5750	5750	0
148	20240903	182100	936590870	5750	5750	5750	5750	0
149	20240903	182000	936590870	5750	5750	5750	5750	0
150	20240903	181900	936590870	5750	5750	5750	5750	0
151	20240903	181800	936590870	5750	5750	5750	5750	0
152	20240903	181700	936590870	5750	5750	5750	5750	3559
153	20240903	181600	936590870	5750	5750	5750	5750	0
154	20240903	181500	936590870	5750	5750	5750	5750	0
155	20240903	181400	936590870	5750	5750	5750	5750	0
156	20240903	181300	936590870	5750	5750	5750	5750	0
157	20240903	181200	936590870	5750	5750	5750	5750	0
158	20240903	181100	936590870	5750	5750	5750	5750	0
159	20240903	181000	936590870	5750	5750	5750	5750	0
160	20240903	180900	936590870	5750	5750	5750	5750	0
161	20240903	180800	936590870	5750	5750	5750	5750	0
162	20240903	180700	936590870	5750	5750	5750	5750	0
163	20240903	180600	936590870	5750	5750	5750	5750	0
164	20240903	180500	936590870	5750	5750	5750	5750	0
165	20240903	180400	936590870	5750	5750	5750	5750	0
166	20240903	180300	936590870	5750	5750	5750	5750	0
167	20240903	180200	936590870	5750	5750	5750	5750	0
168	20240903	180100	936590870	5750	5750	5750	5750	0
169	20240903	180000	936590870	5750	5750	5750	5750	0
170	20240903	175900	936590870	5750	5750	5750	5750	0
171	20240903	175800	936590870	5750	5750	5750	5750	0
172	20240903	175700	936590870	5750	5750	5750	5750	0
173	20240903	175600	936590870	5750	5750	5750	5750	0
174	20240903	175500	936590870	5750	5750	5750	5750	0
175	20240903	175400	936590870	5750	5750	5750	5750	0
176	20240903	175300	936590870	5750	5750	5750	5750	0
177	20240903	175200	936590870	5750	5750	5750	5750	0
178	20240903	175100	936590870	5750	5750	5750	5750	0
179	20240903	175000	936590870	5750	5750	5750	5750	0
180	20240903	174900	936590870	5750	5750	5750	5750	0
181	20240903	174800	936590870	5750	5750	5750	5750	0
182	20240903	174700	936590870	5750	5750	5750	5750	3559
183	20240903	174600	936590870	5750	5750	5750	5750	0
184	20240903	174500	936590870	5750	5750	5750	5750	0
185	20240903	174400	936590870	5750	5750	5750	5750	0
186	20240903	174300	936590870	5750	5750	5750	5750	0
187	20240903	174200	936590870	5750	5750	5750	5750	0
188	20240903	174100	936590870	5750	5750	5750	5750	0
189	20240903	174000	936590870	5750	5750	5750	5750	0
190	20240903	173900	936590870	5750	5750	5750	5750	0
191	20240903	173800	936590870	5750	5750	5750	5750	0
192	20240903	173700	936590870	5750	5750	5750	5750	0
193	20240903	173600	936590870	5750	5750	5750	5750	0
194	20240903	173500	936590870	5750	5750	5750	5750	0
195	20240903	173400	936590870	5750	5750	5750	5750	0
196	20240903	173300	936590870	5750	5750	5750	5750	0
197	20240903	173200	936590870	5750	5750	5750	5750	0
198	20240903	173100	936590870	5750	5750	5750	5750	0
199	20240903	173000	936590870	5750	5750	5750	5750	0
200	20240903	172900	936590870	5750	5750	5750	5750	0
201	20240903	172800	936590870	5750	5750	5750	5750	0
202	20240903	172700	936590870	5750	5750	5750	5750	0
203	20240903	172600	936590870	5750	5750	5750	5750	0
204	20240903	172500	936590870	5750	5750	5750	5750	0
205	20240903	172400	936590870	5750	5750	5750	5750	0
206	20240903	172300	936590870	5750	5750	5750	5750	0
207	20240903	172200	936590870	5750	5750	5750	5750	0
208	20240903	172100	936590870	5750	5750	5750	5750	0
209	20240903	172000	936590870	5750	5750	5750	5750	0
210	20240903	171900	936590870	5750	5750	5750	5750	0
211	20240903	171800	936590870	5750	5750	5750	5750	0
212	20240903	171700	936590870	5750	5750	5750	5750	3559
213	20240903	171600	936590870	5750	5750	5750	5750	0
214	20240903	171500	936590870	5750	5750	5750	5750	0
215	20240903	171400	936590870	5750	5750	5750	5750	0
216	20240903	171300	936590870	5750	5750	5750	5750	0
217	20240903	171200	936590870	5750	5750	5750	5750	0
218	20240903	171100	936590870	5750	5750	5750	5750	0
219	20240903	171000	936590870	5750	5750	5750	5750	0
220	20240903	170900	936590870	5750	5750	5750	5750	0
221	20240903	170800	936590870	5750	5750	5750	5750	0
222	20240903	170700	936590870	5750	5750	5750	5750	0
223	20240903	170600	936590870	5750	5750	5750	5750	0
224	20240903	170500	936590870	5750	5750	5750	5750	0
225	20240903	170400	936590870	5750	5750	5750	5750	0
226	20240903	170300	936590870	5750	5750	5750	5750	0
227	20240903	170200	936590870	5750	5750	5750	5750	0
228	20240903	170100	936590870	5750	5750	5750	5750	0
229	20240903	170000	936590870	5750	5750	5750	5750	0
230	20240903	165900	936590870	5750	5750	5750	5750	0
231	20240903	165800	936590870	5750	5750	5750	5750	0
232	20240903	165700	936590870	5750	5750	5750	5750	0
233	20240903	165600	936590870	5750	5750	5750	5750	0
234	20240903	165500	936590870	5750	5750	5750	5750	0
235	20240903	165400	936590870	5750	5750	5750	5750	0
236	20240903	165300	936590870	5750	5750	5750	5750	0
237	20240903	165200	936590870	5750	5750	5750	5750	0
238	20240903	165100	936590870	5750	5750	5750	5750	0
239	20240903	165000	936590870	5750	5750	5750	5750	0
240	20240903	164900	936590870	5750	5750	5750	5750	0
241	20240903	164800	936590870	5750	5750	5750	5750	0
242	20240903	164700	936590870	5750	5750	5750	5750	3559
243	20240903	164600	936590870	5750	5750	5750	5750	0
244	20240903	164500	936590870	5750	5750	5750	5750	0
245	20240903	164400	936590870	5750	5750	5750	5750	0
246	20240903	164300	936590870	5750	5750	5750	5750	0
247	20240903	164200	936590870	5750	5750	5750	5750	0
248	20240903	164100	936590870	5750	5750	5750	5750	0
249	20240903	164000	936590870	5750	5750	5750	5750	0
250	20240903	163900	936590870	5750	5750	5750	5750	0
251	20240903	163800	936590870	5750	5750	5750	5750	0
252	20240903	163700	936590870	5750	5750	5750	5750	0
253	20240903	163600	936590870	5750	5750	5750	5750	0
254	20240903	163500	936590870	5750	5750	5750	5750	0
255	20240903	163400	936590870	5750	5750	5750	5750	0
256	20240903	163300	936590870	5750	5750	5750	5750	0
257	20240903	163200	936590870	5750	5750	5750	5750	0
258	20240903	163100	936590870	5750	5750	5750	5750	0
259	20240903	163000	936590870	5750	5750	5750	5750	0
260	20240903	162900	936590870	5750	5750	5750	5750	0
261	20240903	162800	936590870	5750	5750	5750	5750	0
262	20240903	162700	936590870	5750	5750	5750	5750	0
263	20240903	162600	936590870	5750	5750	5750	5750	0
264	20240903	162500	936590870	5750	5750	5750	5750	0
265	20240903	162400	936590870	5750	5750	5750	5750	0
266	20240903	162300	936590870	5750	5750	5750	5750	0
267	20240903	162200	936590870	5750	5750	5750	5750	0
268	20240903	162100	936590870	5750	5750	5750	5750	0
269	20240903	162000	936590870	5750	5750	5750	5750	0
270	20240903	161900	936590870	5750	5750	5750	5750	0
271	20240903	161800	936590870	5750	5750	5750	5750	0
272	20240903	161700	936590870	5750	5750	5750	5750	3559
273	20240903	161600	936590870	5750	5750	5750	5750	0
274	20240903	161500	936590870	5750	5750	5750	5750	0
275	20240903	161400	936590870	5750	5750	5750	5750	0
276	20240903	161300	936590870	5750	5750	5750	5750	0
277	20240903	161200	936590870	5750	5750	5750	5750	0
278	20240903	161100	936590870	5750	5750	5750	5750	0
279	20240903	161000	936590870	5750	5750	5750	5750	0
280	20240903	160900	936590870	5750	5750	5750	5750	0
281	20240903	160800	936590870	5750	5750	5750	5750	0
282	20240903	160700	936590870	5750	5750	5750	5750	0
283	20240903	160600	936590870	5750	5750	5750	5750	0
284	20240903	160500	936590870	5750	5750	5750	5750	0
285	20240903	160400	936590870	5750	5750	5750	5750	0
286	20240903	160300	936590870	5750	5750	5750	5750	0
287	20240903	160200	936590870	5750	5750	5750	5750	0
288	20240903	160100	936590870	5750	5750	5750	5750	0
289	20240903	160000	936590870	5750	5750	5750	5750	0
290	20240903	155900	936590870	5750	5750	5750	5750	0
291	20240903	155800	936590870	5750	5750	5750	5750	0
292	20240903	155700	936590870	5750	5750	5750	5750	0
293	20240903	155600	936590870	5750	5750	5750	5750	0
294	20240903	155500	936590870	5750	5750	5750	5750	0
295	20240903	155400	936590870	5750	5750	5750	5750	0
296	20240903	155300	936590870	5750	5750	5750	5750	0
297	20240903	155200	936590870	5750	5750	5750	5750	0
298	20240903	155100	936590870	5750	5750	5750	5750	0
299	20240903	155000	936590870	5750	5750	5750	5750	0
300	20240903	154900	936590870	5750	5750	5750	5750	0
301	20240903	154800	936590870	5750	5750	5750	5750	0
302	20240903	154700	936590870	5750	5750	5750	5750	3559
303	20240903	154600	936590870	5750	5750	5750	5750	0
304	20240903	154500	936590870	5750	5750	5750	5750	0
305	20240903	154400	936590870	5750	5750	5750	5750	0
306	20240903	154300	936590870	5750	5750	5750	5750	0
307	20240903	154200	936590870	5750	5750	5750	5750	0
308	20240903	154100	936590870	5750	5750	5750	5750	0
309	20240903	154000	936590870	5750	5750	5750	5750	0
310	20240903	153900	936590870	5750	5750	5750	5750	0
311	20240903	153800	936590870	5750	5750	5750	5750	0
312	20240903	153700	936590870	5750	5750	5750	5750	0
313	20240903	153600	936590870	5750	5750	5750	5750	0
314	20240903	153500	936590870	5750	5750	5750	5750	0
315	20240903	153400	936590870	5750	5750	5750	5750	0
316	20240903	153300	936590870	5750	5750	5750	5750	0
317	20240903	153200	936590870	5750	5750	5750	5750	0
318	20240903	153100	936590870	5750	5750	5750	5750	0
319	20240903	153000	936590870	5750	5750	5750	5750	3559
320	20240903	152900	916126620	5760	5760	5760	5760	0
321	20240903	152800	916126620	5760	5760	5760	5760	0
322	20240903	152700	916126620	5760	5760	5760	5760	0
323	20240903	152600	916126620	5760	5760	5760	5760	0
324	20240903	152500	916126620	5760	5760	5760	5760	0
325	20240903	152400	916126620	5760	5760	5760	5760	0
326	20240903	152300	916126620	5760	5760	5760	5760	0
327	20240903	152200	916126620	5760	5760	5760	5760	0
328	20240903	152100	916126620	5760	5760	5760	5760	0
329	20240903	152000	916126620	5760	5760	5760	5760	0
330	20240903	151900	916126620	5760	5760	5760	5750	222
331	20240903	151800	914850060	5760	5770	5770	5760	12
332	20240903	151700	914780910	5750	5750	5750	5740	2217
333	20240903	151600	902037910	5750	5760	5760	5750	406
334	20240903	151500	899699360	5750	5770	5770	5750	319
335	20240903	151400	897864980	5750	5760	5760	5750	670
336	20240903	151300	894009190	5780	5760	5780	5760	730
337	20240903	151200	889803790	5780	5780	5780	5780	1
338	20240903	151100	889798010	5760	5770	5780	5760	2527
339	20240903	151000	875232900	5760	5770	5770	5760	276
340	20240903	150900	873642680	5760	5760	5760	5760	0
341	20240903	150800	873642680	5760	5760	5760	5760	1
342	20240903	150700	873636920	5760	5760	5760	5760	700
343	20240903	150600	869604920	5770	5770	5770	5770	131
344	20240903	150500	868849050	5770	5750	5770	5750	741
345	20240903	150400	864588090	5750	5760	5760	5750	1043
346	20240903	150300	858585440	5770	5770	5770	5770	8
347	20240903	150200	858539280	5760	5760	5760	5760	640
348	20240903	150100	854852880	5760	5770	5780	5760	2546
349	20240903	150000	840176030	5770	5770	5770	5770	747
350	20240903	145900	835865840	5760	5760	5760	5760	237
351	20240903	145800	834500720	5750	5780	5780	5750	2098
352	20240903	145700	822404460	5780	5780	5780	5780	6
353	20240903	145600	822369780	5780	5780	5780	5770	1944
354	20240903	145500	811143690	5770	5760	5770	5760	290
355	20240903	145400	809472290	5760	5770	5780	5760	1604
356	20240903	145300	800229390	5770	5780	5780	5770	507
357	20240903	145200	797303990	5780	5780	5780	5770	362
358	20240903	145100	795212230	5780	5790	5790	5780	4762
359	20240903	145000	767660230	5790	5790	5790	5780	1378
360	20240903	144900	759695110	5790	5780	5790	5780	94
361	20240903	144800	759151200	5780	5790	5790	5780	1542
362	20240903	144700	750237020	5790	5800	5800	5780	533
363	20240903	144600	747150270	5800	5810	5810	5800	3543
364	20240903	144500	726600590	5800	5810	5810	5800	609
365	20240903	144400	723062790	5820	5820	5820	5810	501
366	20240903	144300	720151390	5830	5820	5830	5820	1254
367	20240903	144200	712852600	5830	5830	5830	5830	5
368	20240903	144100	712823450	5830	5830	5830	5830	26
369	20240903	144000	712671870	5820	5820	5820	5820	35
370	20240903	143900	712468170	5820	5840	5850	5820	1904
371	20240903	143800	701368320	5840	5840	5840	5840	223
372	20240903	143700	700066000	5830	5830	5830	5830	910
373	20240903	143600	694760700	5830	5830	5830	5830	75
374	20240903	143500	694323450	5830	5830	5830	5830	0
375	20240903	143400	694323450	5830	5850	5850	5830	3270
376	20240903	143300	675231920	5850	5860	5860	5850	1899
377	20240903	143200	664121770	5850	5850	5850	5850	20
378	20240903	143100	664004770	5850	5850	5850	5850	1
379	20240903	143000	663998920	5860	5860	5860	5860	5
380	20240903	142900	663969620	5850	5850	5850	5850	10
381	20240903	142800	663911120	5850	5850	5850	5850	72
382	20240903	142700	663489920	5850	5850	5850	5850	5
383	20240903	142600	663460670	5860	5850	5860	5850	71
384	20240903	142500	663045310	5850	5850	5850	5850	0
385	20240903	142400	663045310	5850	5850	5850	5850	575
386	20240903	142300	659681560	5870	5870	5870	5870	20
387	20240903	142200	659564160	5850	5850	5850	5850	0
388	20240903	142100	659564160	5850	5850	5850	5850	2
389	20240903	142000	659552460	5860	5860	5860	5860	102
390	20240903	141900	658954740	5860	5860	5860	5860	321
391	20240903	141800	657073680	5870	5870	5870	5870	0
392	20240903	141700	657073680	5870	5870	5870	5870	0
393	20240903	141600	657073680	5870	5860	5870	5860	185
394	20240903	141500	655989530	5870	5870	5870	5870	31
395	20240903	141400	655807560	5880	5860	5880	5860	335
396	20240903	141300	653841160	5860	5860	5860	5860	0
397	20240903	141200	653841160	5860	5870	5870	5860	23
398	20240903	141100	653706160	5870	5870	5870	5870	205
399	20240903	141000	652502810	5860	5850	5860	5850	55
400	20240903	140900	652180780	5860	5860	5860	5860	13
401	20240903	140800	652104600	5860	5860	5860	5860	1
402	20240903	140700	652098740	5860	5860	5860	5860	1
403	20240903	140600	652092880	5850	5850	5850	5850	100
404	20240903	140500	651507880	5850	5850	5850	5850	0
405	20240903	140400	651507880	5850	5850	5850	5850	33
406	20240903	140300	651314830	5850	5840	5850	5840	32
407	20240903	140200	651127860	5840	5850	5850	5840	518
408	20240903	140100	648102560	5850	5850	5850	5850	52
409	20240903	140000	647798360	5840	5850	5850	5840	1662
410	20240903	135900	638082040	5850	5850	5860	5850	1122
411	20240903	135800	631518120	5850	5850	5850	5850	105
412	20240903	135700	630903870	5850	5870	5870	5850	2705
413	20240903	135600	615064960	5870	5870	5870	5870	0
414	20240903	135500	615064960	5870	5870	5870	5870	0
415	20240903	135400	615064960	5870	5870	5870	5870	20
416	20240903	135300	614947560	5870	5870	5870	5870	7
417	20240903	135200	614906470	5870	5870	5870	5870	20
418	20240903	135100	614789070	5870	5870	5870	5870	10
419	20240903	135000	614730370	5860	5880	5880	5860	1002
420	20240903	134900	608858450	5880	5880	5880	5880	0
421	20240903	134800	608858450	5880	5870	5880	5870	33
422	20240903	134700	608664710	5860	5880	5880	5860	243
423	20240903	134600	607238300	5880	5860	5880	5860	941
424	20240903	134500	601722840	5860	5860	5860	5860	500
425	20240903	134400	598792840	5870	5880	5880	5870	832
426	20240903	134300	593908000	5880	5880	5880	5880	0
427	20240903	134200	593908000	5880	5870	5880	5870	105
428	20240903	134100	593291600	5880	5870	5880	5870	111
429	20240903	134000	592639920	5880	5870	5880	5870	1004
430	20240903	133900	586746410	5870	5870	5870	5870	238
431	20240903	133800	585349350	5880	5880	5880	5880	118
432	20240903	133700	584655510	5880	5880	5880	5880	105
433	20240903	133600	584038110	5870	5870	5880	5870	402
434	20240903	133500	581678360	5870	5880	5880	5870	302
435	20240903	133400	579902900	5880	5880	5880	5880	3
436	20240903	133300	579885260	5890	5890	5890	5890	10
437	20240903	133200	579826360	5890	5880	5890	5880	907
438	20240903	133100	574493080	5880	5880	5880	5880	6
439	20240903	133000	574457800	5880	5870	5880	5870	106
440	20240903	132900	573835520	5870	5870	5870	5870	930
441	20240903	132800	568376420	5870	5870	5880	5870	561
442	20240903	132700	565079920	5880	5880	5880	5870	3973
443	20240903	132600	541722450	5880	5890	5890	5880	3067
444	20240903	132500	523658920	5900	5900	5900	5900	0
445	20240903	132400	523658920	5900	5890	5900	5890	791
446	20240903	132300	518999430	5890	5890	5890	5890	0
447	20240903	132200	518999430	5890	5890	5890	5890	725
448	20240903	132100	514729180	5890	5890	5890	5890	360
449	20240903	132000	512608780	5890	5890	5890	5890	542
450	20240903	131900	509416400	5890	5890	5890	5890	408
451	20240903	131800	507013280	5890	5900	5900	5890	111
452	20240903	131700	506358390	5900	5900	5900	5900	11
453	20240903	131600	506293490	5900	5910	5910	5900	8331
454	20240903	131500	457139590	5910	5900	5910	5900	106
455	20240903	131400	456513190	5900	5900	5900	5900	410
456	20240903	131300	454094190	5900	5900	5900	5900	12
457	20240903	131200	454023390	5900	5900	5900	5900	27
458	20240903	131100	453864090	5900	5900	5900	5900	0
459	20240903	131000	453864090	5900	5900	5900	5900	2050
460	20240903	130900	441769090	5910	5900	5910	5900	1005
461	20240903	130800	435839540	5900	5900	5910	5900	3651
462	20240903	130700	414298560	5900	5900	5900	5900	5174
463	20240903	130600	383771960	5910	5910	5910	5910	0
464	20240903	130500	383771960	5910	5910	5910	5910	7745
465	20240903	130400	337999010	5910	5910	5910	5910	0
466	20240903	130300	337999010	5910	5910	5910	5910	0
467	20240903	130200	337999010	5910	5910	5910	5910	0
468	20240903	130100	337999010	5910	5910	5910	5910	0
469	20240903	130000	337999010	5910	5910	5910	5910	3
470	20240903	125900	337981280	5910	5910	5910	5910	1
471	20240903	125800	337975370	5920	5920	5920	5920	5
472	20240903	125700	337945770	5920	5910	5920	5910	210
473	20240903	125600	336704620	5910	5930	5930	5910	451
474	20240903	125500	334039170	5920	5920	5920	5920	1416
475	20240903	125400	325656450	5920	5920	5920	5920	2
476	20240903	125300	325644610	5920	5920	5920	5920	5
477	20240903	125200	325615010	5920	5920	5920	5920	0
478	20240903	125100	325615010	5920	5920	5920	5920	0
479	20240903	125000	325615010	5920	5910	5920	5910	201
480	20240903	124900	324427090	5910	5910	5910	5910	1170
481	20240903	124800	317512390	5920	5920	5920	5920	0
482	20240903	124700	317512390	5920	5920	5920	5920	6
483	20240903	124600	317476870	5910	5910	5910	5910	0
484	20240903	124500	317476870	5910	5910	5910	5910	0
485	20240903	124400	317476870	5910	5910	5910	5910	10
486	20240903	124300	317417770	5920	5920	5920	5920	0
487	20240903	124200	317417770	5920	5920	5920	5920	3
488	20240903	124100	317400010	5920	5920	5920	5920	0
489	20240903	124000	317400010	5920	5920	5920	5920	3
490	20240903	123900	317382250	5920	5920	5920	5920	1772
491	20240903	123800	306892010	5920	5920	5920	5920	0
492	20240903	123700	306892010	5920	5920	5920	5920	2454
493	20240903	123600	292364330	5920	5920	5920	5920	16
494	20240903	123500	292269610	5930	5930	5930	5930	10
495	20240903	123400	292210310	5920	5920	5920	5920	250
496	20240903	123300	290730310	5930	5920	5930	5920	553
497	20240903	123200	287456540	5920	5930	5930	5920	376
498	20240903	123100	285230120	5930	5930	5930	5930	5
499	20240903	123000	285200470	5930	5930	5930	5930	0
500	20240903	122900	285200470	5930	5930	5930	5930	0
501	20240903	122800	285200470	5930	5930	5930	5930	1
502	20240903	122700	285194540	5930	5930	5930	5930	200
503	20240903	122600	284008540	5930	5930	5930	5930	2
504	20240903	122500	283996680	5930	5930	5930	5920	231
505	20240903	122400	282629120	5930	5930	5930	5930	18
506	20240903	122300	282522380	5930	5930	5930	5930	101
507	20240903	122200	281923450	5930	5930	5930	5930	1
508	20240903	122100	281917520	5930	5930	5930	5930	170
509	20240903	122000	280909420	5930	5930	5930	5930	32
510	20240903	121900	280719660	5920	5920	5920	5920	393
511	20240903	121800	278393100	5930	5930	5930	5930	206
512	20240903	121700	277171520	5930	5930	5930	5930	0
513	20240903	121600	277171520	5930	5930	5930	5930	0
514	20240903	121500	277171520	5930	5930	5930	5930	0
515	20240903	121400	277171520	5930	5930	5930	5930	0
516	20240903	121300	277171520	5930	5930	5930	5930	0
517	20240903	121200	277171520	5930	5930	5930	5930	0
518	20240903	121100	277171520	5930	5930	5930	5930	4
519	20240903	121000	277147800	5930	5930	5930	5930	30
520	20240903	120900	276969900	5930	5930	5930	5930	0
521	20240903	120800	276969900	5930	5930	5930	5930	700
522	20240903	120700	272818900	5930	5930	5930	5930	1234
523	20240903	120600	265501280	5930	5930	5930	5930	1
524	20240903	120500	265495350	5930	5940	5940	5930	457
525	20240903	120400	262785310	5940	5940	5940	5940	0
526	20240903	120300	262785310	5940	5940	5940	5940	169
527	20240903	120200	261781450	5940	5940	5940	5940	0
528	20240903	120100	261781450	5940	5930	5940	5930	20
529	20240903	120000	261662750	5940	5930	5940	5930	80
530	20240903	115900	261187750	5940	5940	5940	5940	0
531	20240903	115800	261187750	5940	5940	5940	5940	0
532	20240903	115700	261187750	5940	5940	5940	5940	0
533	20240903	115600	261187750	5940	5940	5940	5940	5
534	20240903	115500	261158050	5930	5930	5930	5930	1
535	20240903	115400	261152120	5930	5930	5930	5930	0
536	20240903	115300	261152120	5930	5930	5930	5930	200
537	20240903	115200	259966120	5930	5930	5930	5930	49
538	20240903	115100	259675550	5930	5930	5930	5930	52
539	20240903	115000	259367190	5930	5930	5930	5930	2
540	20240903	114900	259355330	5930	5930	5930	5930	27
541	20240903	114800	259195220	5930	5930	5930	5930	261
542	20240903	114700	257647490	5930	5930	5930	5930	82
543	20240903	114600	257161230	5930	5930	5930	5930	0
544	20240903	114500	257161230	5930	5930	5930	5930	202
545	20240903	114400	255963370	5930	5930	5930	5930	15
546	20240903	114300	255874420	5930	5960	5960	5930	601
547	20240903	114200	252310460	5950	5950	5950	5950	0
548	20240903	114100	252310460	5950	5940	5950	5940	268
549	20240903	114000	250717830	5960	5960	5960	5960	1
550	20240903	113900	250711870	5950	5950	5950	5950	0
551	20240903	113800	250711870	5950	5950	5950	5950	100
552	20240903	113700	250116870	5950	5950	5950	5950	5
553	20240903	113600	250087120	5940	5940	5940	5940	0
554	20240903	113500	250087120	5940	5940	5940	5940	0
555	20240903	113400	250087120	5940	5940	5940	5940	11
556	20240903	113300	250021780	5950	5950	5950	5950	0
557	20240903	113200	250021780	5950	5950	5950	5950	0
558	20240903	113100	250021780	5950	5950	5950	5950	1
559	20240903	113000	250015830	5950	5950	5950	5950	0
560	20240903	112900	250015830	5950	5950	5950	5950	5
561	20240903	112800	249986080	5950	5950	5950	5950	0
562	20240903	112700	249986080	5950	5950	5950	5950	1
563	20240903	112600	249980130	5950	5950	5950	5950	1
564	20240903	112500	249974180	5940	5940	5940	5940	0
565	20240903	112400	249974180	5940	5940	5940	5940	0
566	20240903	112300	249974180	5940	5940	5940	5940	9
567	20240903	112200	249920720	5950	5950	5950	5950	0
568	20240903	112100	249920720	5950	5940	5950	5940	201
569	20240903	112000	248726770	5940	5940	5940	5940	0
570	20240903	111900	248726770	5940	5940	5940	5940	0
571	20240903	111800	248726770	5940	5940	5940	5940	0
572	20240903	111700	248726770	5940	5940	5940	5940	0
573	20240903	111600	248726770	5940	5940	5940	5940	0
574	20240903	111500	248726770	5940	5940	5940	5940	0
575	20240903	111400	248726770	5940	5930	5940	5930	150
576	20240903	111300	247837230	5940	5940	5940	5940	154
577	20240903	111200	246922470	5960	5960	5960	5960	0
578	20240903	111100	246922470	5960	5960	5960	5960	0
579	20240903	111000	246922470	5960	5960	5960	5960	0
580	20240903	110900	246922470	5960	5960	5960	5960	0
581	20240903	110800	246922470	5960	5960	5960	5960	0
582	20240903	110700	246922470	5960	5940	5960	5940	236
583	20240903	110600	245520610	5940	5940	5940	5940	0
584	20240903	110500	245520610	5940	5940	5940	5940	0
585	20240903	110400	245520610	5940	5940	5940	5940	15
586	20240903	110300	245431510	5940	5940	5940	5940	81
587	20240903	110200	244950370	5940	5940	5940	5940	150
588	20240903	110100	244059370	5950	5940	5950	5940	54
589	20240903	110000	243738570	5950	5950	5950	5950	4
590	20240903	105900	243714770	5940	5940	5940	5940	954
591	20240903	105800	238048010	5940	5940	5940	5940	2
592	20240903	105700	238036130	5920	5920	5920	5920	5
593	20240903	105600	238006530	5920	5920	5920	5920	2
594	20240903	105500	237994690	5940	5940	5940	5940	5
595	20240903	105400	237964990	5940	5940	5940	5940	286
596	20240903	105300	236266150	5920	5920	5940	5920	3
597	20240903	105200	236248370	5920	5930	5930	5920	1414
598	20240903	105100	227877440	5920	5920	5920	5920	0
599	20240903	105000	227877440	5920	5920	5920	5920	48
600	20240903	104900	227593280	5920	5920	5920	5920	0
601	20240903	104800	227593280	5920	5920	5920	5920	1645
602	20240903	104700	217854880	5940	5930	5940	5930	382
603	20240903	104600	215589570	5930	5930	5930	5930	4
604	20240903	104500	215565850	5940	5940	5940	5940	0
605	20240903	104400	215565850	5940	5930	5940	5920	1222
606	20240903	104300	208319390	5930	5930	5930	5930	11
607	20240903	104200	208254160	5920	5930	5930	5920	200
608	20240903	104100	207068590	5930	5930	5930	5930	0
609	20240903	104000	207068590	5930	5930	5930	5930	0
610	20240903	103900	207068590	5930	5930	5930	5930	221
611	20240903	103800	205758060	5930	5930	5930	5930	300
612	20240903	103700	203979060	5930	5940	5940	5930	652
613	20240903	103600	200110780	5930	5930	5930	5930	1
614	20240903	103500	200104850	5930	5930	5930	5930	10
615	20240903	103400	200045550	5930	5930	5930	5930	1
616	20240903	103300	200039620	5930	5930	5930	5930	20
617	20240903	103200	199921020	5930	5940	5940	5930	1405
618	20240903	103100	191588670	5940	5940	5940	5940	0
619	20240903	103000	191588670	5940	5950	5950	5940	100
620	20240903	102900	190993710	5940	5940	5940	5940	705
621	20240903	102800	186806010	5940	5940	5940	5940	0
622	20240903	102700	186806010	5940	5960	5960	5940	2083
623	20240903	102600	174430280	5960	5960	5960	5960	0
624	20240903	102500	174430280	5960	5960	5960	5960	0
625	20240903	102400	174430280	5960	5950	5960	5950	305
626	20240903	102300	172615480	5950	5960	5960	5950	1018
627	20240903	102200	166550000	5950	5950	5950	5950	0
628	20240903	102100	166550000	5950	5950	5950	5950	88
629	20240903	102000	166026400	5940	5960	5970	5940	1310
630	20240903	101900	158233020	5960	5960	5960	5960	45
631	20240903	101800	157964820	5960	5960	5960	5960	0
632	20240903	101700	157964820	5960	5960	5960	5960	4
633	20240903	101600	157940980	5960	5970	5970	5960	50
634	20240903	101500	157642880	5960	5960	5960	5960	0
635	20240903	101400	157642880	5960	5960	5960	5960	83
636	20240903	101300	157148200	5950	5950	5950	5950	0
637	20240903	101200	157148200	5950	5950	5950	5950	20
638	20240903	101100	157029200	5950	5960	5960	5950	67
639	20240903	101000	156630380	5960	5960	5960	5960	0
640	20240903	100900	156630380	5960	5960	5960	5960	0
641	20240903	100800	156630380	5960	5960	5960	5960	607
642	20240903	100700	153012660	5960	5960	5960	5960	174
643	20240903	100600	151975620	5960	5960	5960	5960	139
644	20240903	100500	151147180	5960	5960	5960	5960	0
645	20240903	100400	151147180	5960	5960	5960	5960	40
646	20240903	100300	150908780	5960	5960	5960	5960	35
647	20240903	100200	150700180	5960	5960	5960	5950	980
648	20240903	100100	144868380	5960	5960	5960	5960	6
649	20240903	100000	144832620	5970	5970	5970	5970	0
650	20240903	095900	144832620	5970	5960	5970	5960	42
651	20240903	095800	144582240	5960	5960	5960	5960	20
652	20240903	095700	144463040	5960	5960	5960	5960	133
653	20240903	095600	143670360	5960	5960	5960	5960	0
654	20240903	095500	143670360	5960	5960	5960	5960	0
655	20240903	095400	143670360	5960	5960	5960	5960	0
656	20240903	095300	143670360	5960	5960	5960	5960	216
657	20240903	095200	142383000	5970	5970	5970	5970	0
658	20240903	095100	142383000	5970	5970	5970	5970	0
659	20240903	095000	142383000	5970	5970	5970	5970	1
660	20240903	094900	142377030	5960	5960	5960	5960	0
661	20240903	094800	142377030	5960	5970	5970	5960	440
662	20240903	094700	139750430	5970	5970	5970	5970	213
663	20240903	094600	138478820	5950	5950	5950	5950	0
664	20240903	094500	138478820	5950	5960	5960	5950	751
665	20240903	094400	134008750	5950	5950	5950	5950	0
666	20240903	094300	134008750	5950	5970	5970	5950	1231
667	20240903	094200	126675530	5970	5970	5970	5970	0
668	20240903	094100	126675530	5970	5970	5970	5970	400
669	20240903	094000	124287530	5990	5990	5990	5990	4
670	20240903	093900	124263570	5970	5990	5990	5970	111
671	20240903	093800	123600880	5990	5990	5990	5990	10
672	20240903	093700	123540980	5990	5990	5990	5980	1080
673	20240903	093600	117081780	5980	5990	6000	5980	200
674	20240903	093500	115884680	5980	5990	5990	5980	193
675	20240903	093400	114728640	5990	5990	5990	5990	50
676	20240903	093300	114429140	5990	5980	5990	5980	473
677	20240903	093200	111596900	5980	5980	5980	5980	212
678	20240903	093100	110329140	5980	5980	5980	5980	1
679	20240903	093000	110323160	5970	5970	5970	5970	0
680	20240903	092900	110323160	5970	5970	5970	5970	2
681	20240903	092800	110311220	5960	5960	5960	5960	700
682	20240903	092700	106139220	5960	5990	5990	5960	4504
683	20240903	092600	79273180	5990	5990	5990	5990	164
684	20240903	092500	78290820	5990	5990	5990	5990	55
685	20240903	092400	77961370	5990	5990	5990	5990	569
686	20240903	092300	74553060	5990	5990	6000	5990	1393
687	20240903	092200	66207420	5980	5970	5980	5970	658
688	20240903	092100	62273270	5960	5970	5970	5960	307
689	20240903	092000	60443400	5980	5960	5980	5960	87
690	20240903	091900	59924680	5960	5970	5970	5960	203
691	20240903	091800	58712910	5970	5970	5970	5970	2
692	20240903	091700	58700970	5960	5960	5960	5960	226
693	20240903	091600	57354010	5970	5970	5970	5970	11
694	20240903	091500	57288340	5970	5970	5970	5970	10
695	20240903	091400	57228640	5970	5960	5970	5960	1767
696	20240903	091300	46692650	5960	5960	5960	5960	155
697	20240903	091200	45768850	5970	5970	5970	5970	1036
698	20240903	091100	39583930	5970	5960	5970	5960	1117
699	20240903	091000	32921110	5960	5960	5960	5960	110
700	20240903	090900	32265510	5950	5950	5950	5940	377
701	20240903	090800	30023360	5960	5960	5970	5960	329
702	20240903	090700	28062340	5960	5950	5960	5940	345
703	20240903	090600	26011540	5950	5970	5970	5950	229
704	20240903	090500	24647100	5970	5970	5980	5970	277
705	20240903	090400	22992400	5980	5980	5980	5970	1071
706	20240903	090300	16591520	5960	5960	5960	5960	201
707	20240903	090200	15393560	5990	5990	5990	5990	210
708	20240903	090100	14135660	6000	6000	6000	6000	0
709	20240903	090000	14135660	6000	5930	6000	5930	2273