KissMeData/091440/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195700	310941420	5750	5750	5750	5750	2404
3	20240910	195600	310941420	5750	5750	5750	5750	0
4	20240910	195500	310941420	5750	5750	5750	5750	0
5	20240910	195400	310941420	5750	5750	5750	5750	0
6	20240910	195300	310941420	5750	5750	5750	5750	0
7	20240910	195200	310941420	5750	5750	5750	5750	0
8	20240910	195100	310941420	5750	5750	5750	5750	0
9	20240910	195000	310941420	5750	5750	5750	5750	0
10	20240910	194900	310941420	5750	5750	5750	5750	0
11	20240910	194800	310941420	5750	5750	5750	5750	0
12	20240910	194700	310941420	5750	5750	5750	5750	0
13	20240910	194600	310941420	5750	5750	5750	5750	0
14	20240910	194500	310941420	5750	5750	5750	5750	0
15	20240910	194400	310941420	5750	5750	5750	5750	0
16	20240910	194300	310941420	5750	5750	5750	5750	0
17	20240910	194200	310941420	5750	5750	5750	5750	0
18	20240910	194100	310941420	5750	5750	5750	5750	0
19	20240910	194000	310941420	5750	5750	5750	5750	0
20	20240910	193900	310941420	5750	5750	5750	5750	0
21	20240910	193800	310941420	5750	5750	5750	5750	0
22	20240910	193700	310941420	5750	5750	5750	5750	0
23	20240910	193600	310941420	5750	5750	5750	5750	0
24	20240910	193500	310941420	5750	5750	5750	5750	0
25	20240910	193400	310941420	5750	5750	5750	5750	0
26	20240910	193300	310941420	5750	5750	5750	5750	0
27	20240910	193200	310941420	5750	5750	5750	5750	0
28	20240910	193100	310941420	5750	5750	5750	5750	0
29	20240910	193000	310941420	5750	5750	5750	5750	0
30	20240910	192900	310941420	5750	5750	5750	5750	0
31	20240910	192800	310941420	5750	5750	5750	5750	0
32	20240910	192700	310941420	5750	5750	5750	5750	2404
33	20240910	192600	310941420	5750	5750	5750	5750	0
34	20240910	192500	310941420	5750	5750	5750	5750	0
35	20240910	192400	310941420	5750	5750	5750	5750	0
36	20240910	192300	310941420	5750	5750	5750	5750	0
37	20240910	192200	310941420	5750	5750	5750	5750	0
38	20240910	192100	310941420	5750	5750	5750	5750	0
39	20240910	192000	310941420	5750	5750	5750	5750	0
40	20240910	191900	310941420	5750	5750	5750	5750	0
41	20240910	191800	310941420	5750	5750	5750	5750	0
42	20240910	191700	310941420	5750	5750	5750	5750	0
43	20240910	191600	310941420	5750	5750	5750	5750	0
44	20240910	191500	310941420	5750	5750	5750	5750	0
45	20240910	191400	310941420	5750	5750	5750	5750	0
46	20240910	191300	310941420	5750	5750	5750	5750	0
47	20240910	191200	310941420	5750	5750	5750	5750	0
48	20240910	191100	310941420	5750	5750	5750	5750	0
49	20240910	191000	310941420	5750	5750	5750	5750	0
50	20240910	190900	310941420	5750	5750	5750	5750	0
51	20240910	190800	310941420	5750	5750	5750	5750	0
52	20240910	190700	310941420	5750	5750	5750	5750	0
53	20240910	190600	310941420	5750	5750	5750	5750	0
54	20240910	190500	310941420	5750	5750	5750	5750	0
55	20240910	190400	310941420	5750	5750	5750	5750	0
56	20240910	190300	310941420	5750	5750	5750	5750	0
57	20240910	190200	310941420	5750	5750	5750	5750	0
58	20240910	190100	310941420	5750	5750	5750	5750	0
59	20240910	190000	310941420	5750	5750	5750	5750	0
60	20240910	185900	310941420	5750	5750	5750	5750	0
61	20240910	185800	310941420	5750	5750	5750	5750	0
62	20240910	185700	310941420	5750	5750	5750	5750	2404
63	20240910	185600	310941420	5750	5750	5750	5750	0
64	20240910	185500	310941420	5750	5750	5750	5750	0
65	20240910	185400	310941420	5750	5750	5750	5750	0
66	20240910	185300	310941420	5750	5750	5750	5750	0
67	20240910	185200	310941420	5750	5750	5750	5750	0
68	20240910	185100	310941420	5750	5750	5750	5750	0
69	20240910	185000	310941420	5750	5750	5750	5750	0
70	20240910	184900	310941420	5750	5750	5750	5750	0
71	20240910	184800	310941420	5750	5750	5750	5750	0
72	20240910	184700	310941420	5750	5750	5750	5750	0
73	20240910	184600	310941420	5750	5750	5750	5750	0
74	20240910	184500	310941420	5750	5750	5750	5750	0
75	20240910	184400	310941420	5750	5750	5750	5750	0
76	20240910	184300	310941420	5750	5750	5750	5750	0
77	20240910	184200	310941420	5750	5750	5750	5750	0
78	20240910	184100	310941420	5750	5750	5750	5750	0
79	20240910	184000	310941420	5750	5750	5750	5750	0
80	20240910	183900	310941420	5750	5750	5750	5750	0
81	20240910	183800	310941420	5750	5750	5750	5750	0
82	20240910	183700	310941420	5750	5750	5750	5750	0
83	20240910	183600	310941420	5750	5750	5750	5750	0
84	20240910	183500	310941420	5750	5750	5750	5750	0
85	20240910	183400	310941420	5750	5750	5750	5750	0
86	20240910	183300	310941420	5750	5750	5750	5750	0
87	20240910	183200	310941420	5750	5750	5750	5750	0
88	20240910	183100	310941420	5750	5750	5750	5750	0
89	20240910	183000	310941420	5750	5750	5750	5750	0
90	20240910	182900	310941420	5750	5750	5750	5750	0
91	20240910	182800	310941420	5750	5750	5750	5750	0
92	20240910	182700	310941420	5750	5750	5750	5750	2404
93	20240910	182600	310941420	5750	5750	5750	5750	0
94	20240910	182500	310941420	5750	5750	5750	5750	0
95	20240910	182400	310941420	5750	5750	5750	5750	0
96	20240910	182300	310941420	5750	5750	5750	5750	0
97	20240910	182200	310941420	5750	5750	5750	5750	0
98	20240910	182100	310941420	5750	5750	5750	5750	0
99	20240910	182000	310941420	5750	5750	5750	5750	0
100	20240910	181900	310941420	5750	5750	5750	5750	0
101	20240910	181800	310941420	5750	5750	5750	5750	0
102	20240910	181700	310941420	5750	5750	5750	5750	0
103	20240910	181600	310941420	5750	5750	5750	5750	0
104	20240910	181500	310941420	5750	5750	5750	5750	0
105	20240910	181400	310941420	5750	5750	5750	5750	0
106	20240910	181300	310941420	5750	5750	5750	5750	0
107	20240910	181200	310941420	5750	5750	5750	5750	0
108	20240910	181100	310941420	5750	5750	5750	5750	0
109	20240910	181000	310941420	5750	5750	5750	5750	0
110	20240910	180900	310941420	5750	5750	5750	5750	0
111	20240910	180800	310941420	5750	5750	5750	5750	0
112	20240910	180700	310941420	5750	5750	5750	5750	0
113	20240910	180600	310941420	5750	5750	5750	5750	0
114	20240910	180500	310941420	5750	5750	5750	5750	0
115	20240910	180400	310941420	5750	5750	5750	5750	0
116	20240910	180300	310941420	5750	5750	5750	5750	0
117	20240910	180200	310941420	5750	5750	5750	5750	0
118	20240910	180100	310941420	5750	5750	5750	5750	0
119	20240910	180000	310941420	5750	5750	5750	5750	0
120	20240910	175900	310941420	5750	5750	5750	5750	0
121	20240910	175800	310941420	5750	5750	5750	5750	0
122	20240910	175700	310941420	5750	5750	5750	5750	2404
123	20240910	175600	310941420	5750	5750	5750	5750	0
124	20240910	175500	310941420	5750	5750	5750	5750	0
125	20240910	175400	310941420	5750	5750	5750	5750	0
126	20240910	175300	310941420	5750	5750	5750	5750	0
127	20240910	175200	310941420	5750	5750	5750	5750	0
128	20240910	175100	310941420	5750	5750	5750	5750	0
129	20240910	175000	310941420	5750	5750	5750	5750	0
130	20240910	174900	310941420	5750	5750	5750	5750	0
131	20240910	174800	310941420	5750	5750	5750	5750	0
132	20240910	174700	310941420	5750	5750	5750	5750	0
133	20240910	174600	310941420	5750	5750	5750	5750	0
134	20240910	174500	310941420	5750	5750	5750	5750	0
135	20240910	174400	310941420	5750	5750	5750	5750	0
136	20240910	174300	310941420	5750	5750	5750	5750	0
137	20240910	174200	310941420	5750	5750	5750	5750	0
138	20240910	174100	310941420	5750	5750	5750	5750	0
139	20240910	174000	310941420	5750	5750	5750	5750	0
140	20240910	173900	310941420	5750	5750	5750	5750	0
141	20240910	173800	310941420	5750	5750	5750	5750	0
142	20240910	173700	310941420	5750	5750	5750	5750	0
143	20240910	173600	310941420	5750	5750	5750	5750	0
144	20240910	173500	310941420	5750	5750	5750	5750	0
145	20240910	173400	310941420	5750	5750	5750	5750	0
146	20240910	173300	310941420	5750	5750	5750	5750	0
147	20240910	173200	310941420	5750	5750	5750	5750	0
148	20240910	173100	310941420	5750	5750	5750	5750	0
149	20240910	173000	310941420	5750	5750	5750	5750	0
150	20240910	172900	310941420	5750	5750	5750	5750	0
151	20240910	172800	310941420	5750	5750	5750	5750	0
152	20240910	172700	310941420	5750	5750	5750	5750	2404
153	20240910	172600	310941420	5750	5750	5750	5750	0
154	20240910	172500	310941420	5750	5750	5750	5750	0
155	20240910	172400	310941420	5750	5750	5750	5750	0
156	20240910	172300	310941420	5750	5750	5750	5750	0
157	20240910	172200	310941420	5750	5750	5750	5750	0
158	20240910	172100	310941420	5750	5750	5750	5750	0
159	20240910	172000	310941420	5750	5750	5750	5750	0
160	20240910	171900	310941420	5750	5750	5750	5750	0
161	20240910	171800	310941420	5750	5750	5750	5750	0
162	20240910	171700	310941420	5750	5750	5750	5750	0
163	20240910	171600	310941420	5750	5750	5750	5750	0
164	20240910	171500	310941420	5750	5750	5750	5750	0
165	20240910	171400	310941420	5750	5750	5750	5750	0
166	20240910	171300	310941420	5750	5750	5750	5750	0
167	20240910	171200	310941420	5750	5750	5750	5750	0
168	20240910	171100	310941420	5750	5750	5750	5750	0
169	20240910	171000	310941420	5750	5750	5750	5750	0
170	20240910	170900	310941420	5750	5750	5750	5750	0
171	20240910	170800	310941420	5750	5750	5750	5750	0
172	20240910	170700	310941420	5750	5750	5750	5750	0
173	20240910	170600	310941420	5750	5750	5750	5750	0
174	20240910	170500	310941420	5750	5750	5750	5750	0
175	20240910	170400	310941420	5750	5750	5750	5750	0
176	20240910	170300	310941420	5750	5750	5750	5750	0
177	20240910	170200	310941420	5750	5750	5750	5750	0
178	20240910	170100	310941420	5750	5750	5750	5750	0
179	20240910	170000	310941420	5750	5750	5750	5750	0
180	20240910	165900	310941420	5750	5750	5750	5750	0
181	20240910	165800	310941420	5750	5750	5750	5750	0
182	20240910	165700	310941420	5750	5750	5750	5750	2404
183	20240910	165600	310941420	5750	5750	5750	5750	0
184	20240910	165500	310941420	5750	5750	5750	5750	0
185	20240910	165400	310941420	5750	5750	5750	5750	0
186	20240910	165300	310941420	5750	5750	5750	5750	0
187	20240910	165200	310941420	5750	5750	5750	5750	0
188	20240910	165100	310941420	5750	5750	5750	5750	0
189	20240910	165000	310941420	5750	5750	5750	5750	0
190	20240910	164900	310941420	5750	5750	5750	5750	0
191	20240910	164800	310941420	5750	5750	5750	5750	0
192	20240910	164700	310941420	5750	5750	5750	5750	0
193	20240910	164600	310941420	5750	5750	5750	5750	0
194	20240910	164500	310941420	5750	5750	5750	5750	0
195	20240910	164400	310941420	5750	5750	5750	5750	0
196	20240910	164300	310941420	5750	5750	5750	5750	0
197	20240910	164200	310941420	5750	5750	5750	5750	0
198	20240910	164100	310941420	5750	5750	5750	5750	0
199	20240910	164000	310941420	5750	5750	5750	5750	0
200	20240910	163900	310941420	5750	5750	5750	5750	0
201	20240910	163800	310941420	5750	5750	5750	5750	0
202	20240910	163700	310941420	5750	5750	5750	5750	0
203	20240910	163600	310941420	5750	5750	5750	5750	0
204	20240910	163500	310941420	5750	5750	5750	5750	0
205	20240910	163400	310941420	5750	5750	5750	5750	0
206	20240910	163300	310941420	5750	5750	5750	5750	0
207	20240910	163200	310941420	5750	5750	5750	5750	0
208	20240910	163100	310941420	5750	5750	5750	5750	0
209	20240910	163000	310941420	5750	5750	5750	5750	0
210	20240910	162900	310941420	5750	5750	5750	5750	0
211	20240910	162800	310941420	5750	5750	5750	5750	0
212	20240910	162700	310941420	5750	5750	5750	5750	2404
213	20240910	162600	310941420	5750	5750	5750	5750	0
214	20240910	162500	310941420	5750	5750	5750	5750	0
215	20240910	162400	310941420	5750	5750	5750	5750	0
216	20240910	162300	310941420	5750	5750	5750	5750	0
217	20240910	162200	310941420	5750	5750	5750	5750	0
218	20240910	162100	310941420	5750	5750	5750	5750	0
219	20240910	162000	310941420	5750	5750	5750	5750	0
220	20240910	161900	310941420	5750	5750	5750	5750	0
221	20240910	161800	310941420	5750	5750	5750	5750	0
222	20240910	161700	310941420	5750	5750	5750	5750	0
223	20240910	161600	310941420	5750	5750	5750	5750	0
224	20240910	161500	310941420	5750	5750	5750	5750	0
225	20240910	161400	310941420	5750	5750	5750	5750	0
226	20240910	161300	310941420	5750	5750	5750	5750	0
227	20240910	161200	310941420	5750	5750	5750	5750	0
228	20240910	161100	310941420	5750	5750	5750	5750	0
229	20240910	161000	310941420	5750	5750	5750	5750	0
230	20240910	160900	310941420	5750	5750	5750	5750	0
231	20240910	160800	310941420	5750	5750	5750	5750	0
232	20240910	160700	310941420	5750	5750	5750	5750	0
233	20240910	160600	310941420	5750	5750	5750	5750	0
234	20240910	160500	310941420	5750	5750	5750	5750	0
235	20240910	160400	310941420	5750	5750	5750	5750	0
236	20240910	160300	310941420	5750	5750	5750	5750	0
237	20240910	160200	310941420	5750	5750	5750	5750	0
238	20240910	160100	310941420	5750	5750	5750	5750	0
239	20240910	160000	310941420	5750	5750	5750	5750	0
240	20240910	155900	310941420	5750	5750	5750	5750	0
241	20240910	155800	310941420	5750	5750	5750	5750	0
242	20240910	155700	310941420	5750	5750	5750	5750	2404
243	20240910	155600	310941420	5750	5750	5750	5750	0
244	20240910	155500	310941420	5750	5750	5750	5750	0
245	20240910	155400	310941420	5750	5750	5750	5750	0
246	20240910	155300	310941420	5750	5750	5750	5750	0
247	20240910	155200	310941420	5750	5750	5750	5750	0
248	20240910	155100	310941420	5750	5750	5750	5750	0
249	20240910	155000	310941420	5750	5750	5750	5750	0
250	20240910	154900	310941420	5750	5750	5750	5750	0
251	20240910	154800	310941420	5750	5750	5750	5750	0
252	20240910	154700	310941420	5750	5750	5750	5750	0
253	20240910	154600	310941420	5750	5750	5750	5750	0
254	20240910	154500	310941420	5750	5750	5750	5750	0
255	20240910	154400	310941420	5750	5750	5750	5750	0
256	20240910	154300	310941420	5750	5750	5750	5750	0
257	20240910	154200	310941420	5750	5750	5750	5750	0
258	20240910	154100	310941420	5750	5750	5750	5750	0
259	20240910	154000	310941420	5750	5750	5750	5750	0
260	20240910	153900	310941420	5750	5750	5750	5750	0
261	20240910	153800	310941420	5750	5750	5750	5750	0
262	20240910	153700	310941420	5750	5750	5750	5750	0
263	20240910	153600	310941420	5750	5750	5750	5750	0
264	20240910	153500	310941420	5750	5750	5750	5750	0
265	20240910	153400	310941420	5750	5750	5750	5750	0
266	20240910	153300	310941420	5750	5750	5750	5750	0
267	20240910	153200	310941420	5750	5750	5750	5750	0
268	20240910	153100	310941420	5750	5750	5750	5750	0
269	20240910	153000	310941420	5750	5750	5750	5750	2404
270	20240910	152900	297118420	5750	5750	5750	5750	0
271	20240910	152800	297118420	5750	5750	5750	5750	0
272	20240910	152700	297118420	5750	5750	5750	5750	0
273	20240910	152600	297118420	5750	5750	5750	5750	0
274	20240910	152500	297118420	5750	5750	5750	5750	0
275	20240910	152400	297118420	5750	5750	5750	5750	0
276	20240910	152300	297118420	5750	5750	5750	5750	0
277	20240910	152200	297118420	5750	5750	5750	5750	0
278	20240910	152100	297118420	5750	5750	5750	5750	0
279	20240910	152000	297118420	5750	5750	5750	5750	0
280	20240910	151900	297118420	5750	5830	5830	5750	75
281	20240910	151800	296682690	5750	5750	5750	5750	17
282	20240910	151700	296584940	5780	5780	5780	5780	0
283	20240910	151600	296584940	5780	5780	5780	5780	315
284	20240910	151500	294764240	5780	5780	5780	5780	491
285	20240910	151400	291926260	5780	5770	5780	5770	641
286	20240910	151300	288226690	5780	5780	5780	5780	0
287	20240910	151200	288226690	5780	5830	5830	5780	1053
288	20240910	151100	282140300	5780	5780	5780	5780	0
289	20240910	151000	282140300	5780	5780	5780	5780	0
290	20240910	150900	282140300	5780	5780	5780	5780	0
291	20240910	150800	282140300	5780	5780	5780	5780	0
292	20240910	150700	282140300	5780	5780	5780	5780	6
293	20240910	150600	282105620	5790	5790	5790	5790	0
294	20240910	150500	282105620	5790	5790	5790	5790	148
295	20240910	150400	281248700	5790	5790	5790	5790	0
296	20240910	150300	281248700	5790	5790	5790	5790	0
297	20240910	150200	281248700	5790	5790	5790	5790	0
298	20240910	150100	281248700	5790	5790	5790	5790	1
299	20240910	150000	281242910	5790	5790	5790	5790	0
300	20240910	145900	281242910	5790	5790	5790	5790	0
301	20240910	145800	281242910	5790	5790	5790	5790	0
302	20240910	145700	281242910	5790	5790	5790	5790	0
303	20240910	145600	281242910	5790	5790	5790	5790	0
304	20240910	145500	281242910	5790	5790	5790	5790	0
305	20240910	145400	281242910	5790	5790	5790	5790	0
306	20240910	145300	281242910	5790	5790	5790	5790	0
307	20240910	145200	281242910	5790	5790	5790	5790	0
308	20240910	145100	281242910	5790	5790	5790	5790	0
309	20240910	145000	281242910	5790	5790	5790	5790	0
310	20240910	144900	281242910	5790	5790	5790	5790	0
311	20240910	144800	281242910	5790	5790	5790	5790	0
312	20240910	144700	281242910	5790	5810	5810	5790	51
313	20240910	144600	280947380	5810	5810	5810	5810	0
314	20240910	144500	280947380	5810	5810	5810	5810	0
315	20240910	144400	280947380	5810	5810	5810	5810	6
316	20240910	144300	280912520	5820	5820	5820	5820	0
317	20240910	144200	280912520	5820	5830	5830	5820	104
318	20240910	144100	280307200	5830	5830	5830	5830	0
319	20240910	144000	280307200	5830	5830	5830	5830	0
320	20240910	143900	280307200	5830	5830	5830	5830	0
321	20240910	143800	280307200	5830	5830	5830	5830	14
322	20240910	143700	280225580	5810	5810	5810	5810	0
323	20240910	143600	280225580	5810	5810	5810	5810	0
324	20240910	143500	280225580	5810	5810	5810	5810	0
325	20240910	143400	280225580	5810	5810	5810	5810	0
326	20240910	143300	280225580	5810	5810	5810	5810	0
327	20240910	143200	280225580	5810	5810	5810	5810	0
328	20240910	143100	280225580	5810	5810	5810	5810	0
329	20240910	143000	280225580	5810	5810	5810	5810	0
330	20240910	142900	280225580	5810	5810	5810	5810	0
331	20240910	142800	280225580	5810	5810	5810	5810	100
332	20240910	142700	279644580	5880	5880	5880	5880	0
333	20240910	142600	279644580	5880	5880	5880	5880	0
334	20240910	142500	279644580	5880	5800	5880	5790	599
335	20240910	142400	276153360	5910	5910	5910	5910	0
336	20240910	142300	276153360	5910	5910	5910	5910	0
337	20240910	142200	276153360	5910	5910	5910	5910	0
338	20240910	142100	276153360	5910	5910	5910	5910	0
339	20240910	142000	276153360	5910	5910	5910	5910	0
340	20240910	141900	276153360	5910	5910	5910	5910	0
341	20240910	141800	276153360	5910	5910	5910	5910	0
342	20240910	141700	276153360	5910	5910	5910	5910	0
343	20240910	141600	276153360	5910	5910	5910	5910	0
344	20240910	141500	276153360	5910	5910	5910	5910	0
345	20240910	141400	276153360	5910	5800	5910	5790	1041
346	20240910	141300	270099290	5860	5860	5860	5860	0
347	20240910	141200	270099290	5860	5860	5860	5860	0
348	20240910	141100	270099290	5860	5860	5860	5860	0
349	20240910	141000	270099290	5860	5860	5860	5860	0
350	20240910	140900	270099290	5860	5860	5860	5860	0
351	20240910	140800	270099290	5860	5860	5860	5860	0
352	20240910	140700	270099290	5860	5860	5860	5860	34
353	20240910	140600	269900050	5870	5870	5870	5870	0
354	20240910	140500	269900050	5870	5860	5870	5860	413
355	20240910	140400	267475790	5940	5940	5940	5940	0
356	20240910	140300	267475790	5940	5940	5940	5940	0
357	20240910	140200	267475790	5940	5940	5940	5940	0
358	20240910	140100	267475790	5940	5940	5940	5940	0
359	20240910	140000	267475790	5940	5940	5940	5940	0
360	20240910	135900	267475790	5940	5940	5940	5940	0
361	20240910	135800	267475790	5940	5940	5940	5940	0
362	20240910	135700	267475790	5940	5940	5940	5940	0
363	20240910	135600	267475790	5940	5940	5940	5940	50
364	20240910	135500	267178790	5930	5930	5930	5930	100
365	20240910	135400	266585790	5940	5940	5940	5940	50
366	20240910	135300	266288790	5910	5910	5910	5900	836
367	20240910	135200	261352300	5910	5910	5910	5910	100
368	20240910	135100	260761300	5970	5970	5970	5970	0
369	20240910	135000	260761300	5970	5970	5970	5970	4
370	20240910	134900	260737420	5900	5900	5900	5900	0
371	20240910	134800	260737420	5900	5900	5900	5900	21
372	20240910	134700	260613520	5960	5960	5960	5960	61
373	20240910	134600	260249960	5960	5960	5960	5960	0
374	20240910	134500	260249960	5960	5950	5960	5950	100
375	20240910	134400	259654000	5980	5980	5980	5980	50
376	20240910	134300	259355000	5990	5990	5990	5990	0
377	20240910	134200	259355000	5990	5990	5990	5990	0
378	20240910	134100	259355000	5990	5990	5990	5990	0
379	20240910	134000	259355000	5990	5990	5990	5990	0
380	20240910	133900	259355000	5990	5990	5990	5990	0
381	20240910	133800	259355000	5990	5990	5990	5990	0
382	20240910	133700	259355000	5990	5990	5990	5990	3
383	20240910	133600	259337030	5990	5980	5990	5980	100
384	20240910	133500	258738810	5900	5900	5900	5900	0
385	20240910	133400	258738810	5900	5900	5900	5900	0
386	20240910	133300	258738810	5900	5900	5900	5900	0
387	20240910	133200	258738810	5900	5900	5900	5900	0
388	20240910	133100	258738810	5900	5900	5900	5900	230
389	20240910	133000	257381810	5900	5830	5900	5830	777
390	20240910	132900	252841990	5780	5780	5780	5780	0
391	20240910	132800	252841990	5780	5780	5780	5780	0
392	20240910	132700	252841990	5780	5780	5780	5780	0
393	20240910	132600	252841990	5780	5780	5780	5780	0
394	20240910	132500	252841990	5780	5780	5780	5780	0
395	20240910	132400	252841990	5780	5780	5780	5780	0
396	20240910	132300	252841990	5780	5780	5780	5780	0
397	20240910	132200	252841990	5780	5780	5780	5780	0
398	20240910	132100	252841990	5780	5780	5780	5780	0
399	20240910	132000	252841990	5780	5780	5780	5780	0
400	20240910	131900	252841990	5780	5780	5780	5780	0
401	20240910	131800	252841990	5780	5780	5780	5780	0
402	20240910	131700	252841990	5780	5780	5780	5780	0
403	20240910	131600	252841990	5780	5780	5780	5780	0
404	20240910	131500	252841990	5780	5780	5780	5780	1478
405	20240910	131400	244299150	5840	5840	5840	5840	0
406	20240910	131300	244299150	5840	5840	5840	5840	0
407	20240910	131200	244299150	5840	5840	5840	5840	0
408	20240910	131100	244299150	5840	5840	5840	5840	0
409	20240910	131000	244299150	5840	5840	5840	5840	0
410	20240910	130900	244299150	5840	5840	5840	5840	0
411	20240910	130800	244299150	5840	5840	5840	5840	0
412	20240910	130700	244299150	5840	5840	5840	5840	0
413	20240910	130600	244299150	5840	5840	5840	5840	0
414	20240910	130500	244299150	5840	5770	5840	5770	1014
415	20240910	130400	238418590	5770	5770	5770	5770	0
416	20240910	130300	238418590	5770	5770	5770	5770	0
417	20240910	130200	238418590	5770	5770	5770	5770	0
418	20240910	130100	238418590	5770	5770	5770	5770	150
419	20240910	130000	237553090	5790	5790	5790	5790	0
420	20240910	125900	237553090	5790	5800	5810	5790	515
421	20240910	125800	234563160	5820	5820	5820	5820	100
422	20240910	125700	233981160	5820	5820	5820	5820	0
423	20240910	125600	233981160	5820	5820	5820	5820	3
424	20240910	125500	233963700	5790	5790	5790	5790	0
425	20240910	125400	233963700	5790	5790	5790	5790	0
426	20240910	125300	233963700	5790	5790	5790	5790	0
427	20240910	125200	233963700	5790	5790	5790	5790	0
428	20240910	125100	233963700	5790	5790	5790	5790	0
429	20240910	125000	233963700	5790	5790	5790	5790	1
430	20240910	124900	233957910	5780	5780	5780	5780	10
431	20240910	124800	233900110	5780	5780	5780	5780	0
432	20240910	124700	233900110	5780	5780	5780	5780	0
433	20240910	124600	233900110	5780	5780	5780	5780	0
434	20240910	124500	233900110	5780	5780	5780	5780	0
435	20240910	124400	233900110	5780	5780	5780	5780	5
436	20240910	124300	233871210	5870	5870	5870	5870	13
437	20240910	124200	233794900	5860	5760	5860	5720	871
438	20240910	124100	228766710	5770	5760	5770	5650	2969
439	20240910	124000	211873750	5750	5770	5770	5750	165
440	20240910	123900	210924320	5750	5750	5750	5750	0
441	20240910	123800	210924320	5750	5750	5750	5750	0
442	20240910	123700	210924320	5750	5750	5750	5750	0
443	20240910	123600	210924320	5750	5750	5750	5750	0
444	20240910	123500	210924320	5750	5750	5750	5750	0
445	20240910	123400	210924320	5750	5750	5750	5750	0
446	20240910	123300	210924320	5750	5780	5780	5750	245
447	20240910	123200	209513410	5880	5880	5880	5880	4
448	20240910	123100	209489890	5880	5770	5880	5760	2039
449	20240910	123000	197649550	5800	5800	5800	5800	0
450	20240910	122900	197649550	5800	5800	5800	5800	0
451	20240910	122800	197649550	5800	5800	5800	5800	0
452	20240910	122700	197649550	5800	5800	5800	5800	0
453	20240910	122600	197649550	5800	5800	5800	5800	0
454	20240910	122500	197649550	5800	5800	5800	5800	0
455	20240910	122400	197649550	5800	5800	5800	5800	0
456	20240910	122300	197649550	5800	5800	5800	5800	0
457	20240910	122200	197649550	5800	5800	5800	5800	0
458	20240910	122100	197649550	5800	5800	5800	5800	0
459	20240910	122000	197649550	5800	5800	5800	5800	0
460	20240910	121900	197649550	5800	5800	5800	5800	0
461	20240910	121800	197649550	5800	5800	5800	5800	30
462	20240910	121700	197475550	5770	5770	5770	5770	0
463	20240910	121600	197475550	5770	5770	5770	5770	200
464	20240910	121500	196321550	5770	5770	5770	5770	0
465	20240910	121400	196321550	5770	5770	5770	5770	0
466	20240910	121300	196321550	5770	5770	5770	5770	0
467	20240910	121200	196321550	5770	5770	5770	5770	0
468	20240910	121100	196321550	5770	5770	5770	5770	0
469	20240910	121000	196321550	5770	5770	5770	5770	0
470	20240910	120900	196321550	5770	5780	5780	5770	487
471	20240910	120800	193510360	5780	5780	5780	5780	0
472	20240910	120700	193510360	5780	5780	5780	5780	0
473	20240910	120600	193510360	5780	5800	5800	5780	1053
474	20240910	120500	187415830	5820	5820	5820	5820	0
475	20240910	120400	187415830	5820	5820	5820	5820	0
476	20240910	120300	187415830	5820	5820	5820	5820	0
477	20240910	120200	187415830	5820	5820	5820	5820	0
478	20240910	120100	187415830	5820	5820	5820	5820	0
479	20240910	120000	187415830	5820	5820	5820	5820	0
480	20240910	115900	187415830	5820	5820	5820	5820	0
481	20240910	115800	187415830	5820	5820	5820	5820	0
482	20240910	115700	187415830	5820	5820	5820	5820	2
483	20240910	115600	187404190	5800	5800	5800	5800	0
484	20240910	115500	187404190	5800	5800	5800	5800	0
485	20240910	115400	187404190	5800	5800	5800	5800	0
486	20240910	115300	187404190	5800	5800	5800	5800	49
487	20240910	115200	187119990	5800	5800	5800	5800	0
488	20240910	115100	187119990	5800	5800	5800	5800	0
489	20240910	115000	187119990	5800	5800	5800	5800	0
490	20240910	114900	187119990	5800	5800	5800	5800	0
491	20240910	114800	187119990	5800	5800	5800	5800	0
492	20240910	114700	187119990	5800	5800	5800	5800	0
493	20240910	114600	187119990	5800	5800	5800	5800	0
494	20240910	114500	187119990	5800	5800	5800	5800	70
495	20240910	114400	186713990	5850	5850	5850	5850	0
496	20240910	114300	186713990	5850	5850	5850	5850	0
497	20240910	114200	186713990	5850	5850	5850	5850	0
498	20240910	114100	186713990	5850	5850	5850	5850	0
499	20240910	114000	186713990	5850	5850	5850	5850	0
500	20240910	113900	186713990	5850	5850	5850	5850	0
501	20240910	113800	186713990	5850	5850	5850	5850	1
502	20240910	113700	186708140	5850	5850	5850	5850	0
503	20240910	113600	186708140	5850	5850	5850	5850	40
504	20240910	113500	186474140	5890	5890	5890	5890	0
505	20240910	113400	186474140	5890	5890	5890	5890	0
506	20240910	113300	186474140	5890	5890	5890	5890	0
507	20240910	113200	186474140	5890	5890	5890	5890	0
508	20240910	113100	186474140	5890	5890	5890	5890	0
509	20240910	113000	186474140	5890	5890	5890	5890	0
510	20240910	112900	186474140	5890	5890	5890	5890	0
511	20240910	112800	186474140	5890	5890	5890	5890	0
512	20240910	112700	186474140	5890	5890	5890	5890	0
513	20240910	112600	186474140	5890	5890	5890	5890	0
514	20240910	112500	186474140	5890	5890	5890	5890	0
515	20240910	112400	186474140	5890	5890	5890	5890	0
516	20240910	112300	186474140	5890	5820	5890	5800	456
517	20240910	112200	183811000	5810	5810	5810	5810	0
518	20240910	112100	183811000	5810	5810	5810	5810	0
519	20240910	112000	183811000	5810	5810	5810	5810	0
520	20240910	111900	183811000	5810	5810	5810	5810	0
521	20240910	111800	183811000	5810	5810	5810	5810	0
522	20240910	111700	183811000	5810	5810	5810	5810	0
523	20240910	111600	183811000	5810	5810	5810	5810	0
524	20240910	111500	183811000	5810	5810	5810	5810	0
525	20240910	111400	183811000	5810	5830	5830	5810	45
526	20240910	111300	183548750	5860	5860	5860	5860	0
527	20240910	111200	183548750	5860	5860	5860	5860	0
528	20240910	111100	183548750	5860	5860	5860	5860	0
529	20240910	111000	183548750	5860	5860	5860	5860	29
530	20240910	110900	183378810	5860	5860	5860	5860	0
531	20240910	110800	183378810	5860	5860	5860	5860	0
532	20240910	110700	183378810	5860	5860	5860	5860	0
533	20240910	110600	183378810	5860	5860	5860	5860	0
534	20240910	110500	183378810	5860	5860	5860	5860	0
535	20240910	110400	183378810	5860	5860	5860	5860	0
536	20240910	110300	183378810	5860	5860	5860	5860	0
537	20240910	110200	183378810	5860	5860	5860	5860	0
538	20240910	110100	183378810	5860	5860	5860	5860	0
539	20240910	110000	183378810	5860	5860	5860	5860	0
540	20240910	105900	183378810	5860	5860	5860	5860	0
541	20240910	105800	183378810	5860	5860	5860	5860	0
542	20240910	105700	183378810	5860	5860	5860	5860	2
543	20240910	105600	183367090	5860	5850	5860	5850	2000
544	20240910	105500	171648290	5800	5800	5800	5800	0
545	20240910	105400	171648290	5800	5800	5800	5800	0
546	20240910	105300	171648290	5800	5800	5800	5800	0
547	20240910	105200	171648290	5800	5810	5810	5800	47
548	20240910	105100	171375270	5860	5860	5860	5860	0
549	20240910	105000	171375270	5860	5860	5860	5860	0
550	20240910	104900	171375270	5860	5860	5860	5860	0
551	20240910	104800	171375270	5860	5860	5860	5860	10
552	20240910	104700	171316670	5860	5860	5860	5860	1
553	20240910	104600	171310810	5860	5860	5860	5860	0
554	20240910	104500	171310810	5860	5860	5860	5860	4
555	20240910	104400	171287370	5860	5860	5860	5860	0
556	20240910	104300	171287370	5860	5860	5860	5860	0
557	20240910	104200	171287370	5860	5860	5860	5860	0
558	20240910	104100	171287370	5860	5860	5860	5860	0
559	20240910	104000	171287370	5860	5860	5860	5860	0
560	20240910	103900	171287370	5860	5860	5860	5860	0
561	20240910	103800	171287370	5860	5860	5860	5860	0
562	20240910	103700	171287370	5860	5860	5860	5860	4
563	20240910	103600	171263930	5810	5810	5810	5810	327
564	20240910	103500	169364060	5820	5820	5820	5820	16
565	20240910	103400	169270940	5840	5840	5840	5840	0
566	20240910	103300	169270940	5840	5860	5860	5840	1171
567	20240910	103200	162420590	5850	5850	5850	5850	0
568	20240910	103100	162420590	5850	5850	5850	5850	0
569	20240910	103000	162420590	5850	5850	5850	5850	0
570	20240910	102900	162420590	5850	5850	5850	5850	0
571	20240910	102800	162420590	5850	5850	5850	5850	0
572	20240910	102700	162420590	5850	5850	5850	5850	0
573	20240910	102600	162420590	5850	5850	5850	5850	3
574	20240910	102500	162403040	5850	5850	5850	5850	0
575	20240910	102400	162403040	5850	5850	5850	5850	28
576	20240910	102300	162239240	5890	5890	5890	5890	0
577	20240910	102200	162239240	5890	5890	5890	5890	0
578	20240910	102100	162239240	5890	5890	5890	5890	0
579	20240910	102000	162239240	5890	5890	5890	5890	0
580	20240910	101900	162239240	5890	5890	5890	5890	0
581	20240910	101800	162239240	5890	5850	5890	5850	2
582	20240910	101700	162227500	5900	5900	5900	5900	0
583	20240910	101600	162227500	5900	5900	5900	5900	0
584	20240910	101500	162227500	5900	5900	5900	5900	784
585	20240910	101400	157601900	5910	5910	5910	5910	0
586	20240910	101300	157601900	5910	5910	5910	5910	0
587	20240910	101200	157601900	5910	5910	5910	5910	0
588	20240910	101100	157601900	5910	5910	5910	5910	0
589	20240910	101000	157601900	5910	5910	5910	5910	0
590	20240910	100900	157601900	5910	5910	5910	5910	1
591	20240910	100800	157595990	5900	5900	5900	5900	12
592	20240910	100700	157525190	5900	5900	5900	5900	15
593	20240910	100600	157436690	5900	5900	5900	5900	6
594	20240910	100500	157401290	5900	5900	5900	5900	6
595	20240910	100400	157365890	5900	5900	5900	5900	6
596	20240910	100300	157330490	5860	5860	5860	5860	0
597	20240910	100200	157330490	5860	5860	5860	5860	0
598	20240910	100100	157330490	5860	5860	5860	5860	0
599	20240910	100000	157330490	5860	5860	5860	5860	0
600	20240910	095900	157330490	5860	5810	5860	5810	1985
601	20240910	095800	145699740	5800	5800	5800	5800	0
602	20240910	095700	145699740	5800	5800	5800	5800	1000
603	20240910	095600	139899740	5830	5810	5830	5800	3080
604	20240910	095500	121982140	5830	5800	5830	5790	170
605	20240910	095400	120993790	5820	5820	5820	5820	100
606	20240910	095300	120411790	5820	5820	5820	5820	0
607	20240910	095200	120411790	5820	5820	5820	5820	305
608	20240910	095100	118636690	5820	5820	5820	5820	61
609	20240910	095000	118281670	5810	5810	5810	5810	0
610	20240910	094900	118281670	5810	5810	5810	5810	100
611	20240910	094800	117700670	5890	5890	5890	5890	0
612	20240910	094700	117700670	5890	5890	5890	5890	0
613	20240910	094600	117700670	5890	5890	5890	5890	0
614	20240910	094500	117700670	5890	5890	5890	5890	0
615	20240910	094400	117700670	5890	5890	5890	5890	0
616	20240910	094300	117700670	5890	5890	5890	5890	0
617	20240910	094200	117700670	5890	5890	5890	5890	0
618	20240910	094100	117700670	5890	5890	5890	5890	1
619	20240910	094000	117694780	5800	5800	5800	5800	0
620	20240910	093900	117694780	5800	5800	5800	5780	1006
621	20240910	093800	111860080	5810	5850	5850	5810	1017
622	20240910	093700	105942840	5850	5850	5850	5850	0
623	20240910	093600	105942840	5850	5850	5850	5850	0
624	20240910	093500	105942840	5850	5850	5850	5850	0
625	20240910	093400	105942840	5850	5840	5850	5840	14
626	20240910	093300	105860950	5850	5850	5850	5850	135
627	20240910	093200	105071200	5850	5850	5850	5850	0
628	20240910	093100	105071200	5850	5850	5850	5850	0
629	20240910	093000	105071200	5850	5850	5850	5850	18
630	20240910	092900	104965900	5850	5850	5850	5850	0
631	20240910	092800	104965900	5850	5850	5850	5850	3
632	20240910	092700	104948350	5850	5800	5850	5800	594
633	20240910	092600	101503100	5810	5810	5810	5810	1500
634	20240910	092500	92788100	5840	5840	5840	5840	100
635	20240910	092400	92204100	5840	5840	5840	5840	0
636	20240910	092300	92204100	5840	5820	5840	5820	20
637	20240910	092200	92087320	5840	5840	5840	5840	32
638	20240910	092100	91900440	5840	5840	5840	5840	7
639	20240910	092000	91859560	5800	5800	5800	5800	0
640	20240910	091900	91859560	5800	5800	5800	5800	0
641	20240910	091800	91859560	5800	5820	5820	5790	6560
642	20240910	091700	53783070	5800	5800	5800	5800	0
643	20240910	091600	53783070	5800	5800	5800	5800	0
644	20240910	091500	53783070	5800	5800	5800	5800	0
645	20240910	091400	53783070	5800	5800	5800	5800	48
646	20240910	091300	53504670	5850	5850	5850	5850	100
647	20240910	091200	52919670	5850	5860	5860	5850	100
648	20240910	091100	52334170	5860	5860	5860	5860	311
649	20240910	091000	50511710	5860	5860	5870	5860	205
650	20240910	090900	49309630	5840	5770	5840	5770	1202
651	20240910	090800	42332100	5760	5770	5770	5760	998
652	20240910	090700	36579620	5760	5870	5870	5760	3069
653	20240910	090600	18685680	5870	5910	5910	5860	1643
654	20240910	090500	9006020	5900	5900	5900	5900	0
655	20240910	090400	9006020	5900	5900	5900	5900	40
656	20240910	090300	8770020	5900	5900	5900	5900	748
657	20240910	090200	4356820	5900	6010	6010	5890	132
658	20240910	090100	3576670	6010	6010	6010	6010	1
659	20240910	090000	3570660	6000	5970	6060	5970	598