KissMeData/101530/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200500	123923510	5830	5830	5830	5830	1079
3	20240903	200400	123923510	5830	5830	5830	5830	0
4	20240903	200300	123923510	5830	5830	5830	5830	0
5	20240903	200200	123923510	5830	5830	5830	5830	0
6	20240903	200100	123923510	5830	5830	5830	5830	0
7	20240903	200000	123923510	5830	5830	5830	5830	0
8	20240903	195900	123923510	5830	5830	5830	5830	0
9	20240903	195800	123923510	5830	5830	5830	5830	0
10	20240903	195700	123923510	5830	5830	5830	5830	0
11	20240903	195600	123923510	5830	5830	5830	5830	0
12	20240903	195500	123923510	5830	5830	5830	5830	0
13	20240903	195400	123923510	5830	5830	5830	5830	0
14	20240903	195300	123923510	5830	5830	5830	5830	0
15	20240903	195200	123923510	5830	5830	5830	5830	0
16	20240903	195100	123923510	5830	5830	5830	5830	0
17	20240903	195000	123923510	5830	5830	5830	5830	0
18	20240903	194900	123923510	5830	5830	5830	5830	0
19	20240903	194800	123923510	5830	5830	5830	5830	0
20	20240903	194700	123923510	5830	5830	5830	5830	0
21	20240903	194600	123923510	5830	5830	5830	5830	0
22	20240903	194500	123923510	5830	5830	5830	5830	0
23	20240903	194400	123923510	5830	5830	5830	5830	0
24	20240903	194300	123923510	5830	5830	5830	5830	0
25	20240903	194200	123923510	5830	5830	5830	5830	0
26	20240903	194100	123923510	5830	5830	5830	5830	0
27	20240903	194000	123923510	5830	5830	5830	5830	0
28	20240903	193900	123923510	5830	5830	5830	5830	0
29	20240903	193800	123923510	5830	5830	5830	5830	0
30	20240903	193700	123923510	5830	5830	5830	5830	0
31	20240903	193600	123923510	5830	5830	5830	5830	0
32	20240903	193500	123923510	5830	5830	5830	5830	1079
33	20240903	193400	123923510	5830	5830	5830	5830	0
34	20240903	193300	123923510	5830	5830	5830	5830	0
35	20240903	193200	123923510	5830	5830	5830	5830	0
36	20240903	193100	123923510	5830	5830	5830	5830	0
37	20240903	193000	123923510	5830	5830	5830	5830	0
38	20240903	192900	123923510	5830	5830	5830	5830	0
39	20240903	192800	123923510	5830	5830	5830	5830	0
40	20240903	192700	123923510	5830	5830	5830	5830	0
41	20240903	192600	123923510	5830	5830	5830	5830	0
42	20240903	192500	123923510	5830	5830	5830	5830	0
43	20240903	192400	123923510	5830	5830	5830	5830	0
44	20240903	192300	123923510	5830	5830	5830	5830	0
45	20240903	192200	123923510	5830	5830	5830	5830	0
46	20240903	192100	123923510	5830	5830	5830	5830	0
47	20240903	192000	123923510	5830	5830	5830	5830	0
48	20240903	191900	123923510	5830	5830	5830	5830	0
49	20240903	191800	123923510	5830	5830	5830	5830	0
50	20240903	191700	123923510	5830	5830	5830	5830	0
51	20240903	191600	123923510	5830	5830	5830	5830	0
52	20240903	191500	123923510	5830	5830	5830	5830	0
53	20240903	191400	123923510	5830	5830	5830	5830	0
54	20240903	191300	123923510	5830	5830	5830	5830	0
55	20240903	191200	123923510	5830	5830	5830	5830	0
56	20240903	191100	123923510	5830	5830	5830	5830	0
57	20240903	191000	123923510	5830	5830	5830	5830	0
58	20240903	190900	123923510	5830	5830	5830	5830	0
59	20240903	190800	123923510	5830	5830	5830	5830	0
60	20240903	190700	123923510	5830	5830	5830	5830	0
61	20240903	190600	123923510	5830	5830	5830	5830	0
62	20240903	190500	123923510	5830	5830	5830	5830	1079
63	20240903	190400	123923510	5830	5830	5830	5830	0
64	20240903	190300	123923510	5830	5830	5830	5830	0
65	20240903	190200	123923510	5830	5830	5830	5830	0
66	20240903	190100	123923510	5830	5830	5830	5830	0
67	20240903	190000	123923510	5830	5830	5830	5830	0
68	20240903	185900	123923510	5830	5830	5830	5830	0
69	20240903	185800	123923510	5830	5830	5830	5830	0
70	20240903	185700	123923510	5830	5830	5830	5830	0
71	20240903	185600	123923510	5830	5830	5830	5830	0
72	20240903	185500	123923510	5830	5830	5830	5830	0
73	20240903	185400	123923510	5830	5830	5830	5830	0
74	20240903	185300	123923510	5830	5830	5830	5830	0
75	20240903	185200	123923510	5830	5830	5830	5830	0
76	20240903	185100	123923510	5830	5830	5830	5830	0
77	20240903	185000	123923510	5830	5830	5830	5830	0
78	20240903	184900	123923510	5830	5830	5830	5830	0
79	20240903	184800	123923510	5830	5830	5830	5830	0
80	20240903	184700	123923510	5830	5830	5830	5830	0
81	20240903	184600	123923510	5830	5830	5830	5830	0
82	20240903	184500	123923510	5830	5830	5830	5830	0
83	20240903	184400	123923510	5830	5830	5830	5830	0
84	20240903	184300	123923510	5830	5830	5830	5830	0
85	20240903	184200	123923510	5830	5830	5830	5830	0
86	20240903	184100	123923510	5830	5830	5830	5830	0
87	20240903	184000	123923510	5830	5830	5830	5830	0
88	20240903	183900	123923510	5830	5830	5830	5830	0
89	20240903	183800	123923510	5830	5830	5830	5830	0
90	20240903	183700	123923510	5830	5830	5830	5830	0
91	20240903	183600	123923510	5830	5830	5830	5830	0
92	20240903	183500	123923510	5830	5830	5830	5830	1079
93	20240903	183400	123923510	5830	5830	5830	5830	0
94	20240903	183300	123923510	5830	5830	5830	5830	0
95	20240903	183200	123923510	5830	5830	5830	5830	0
96	20240903	183100	123923510	5830	5830	5830	5830	0
97	20240903	183000	123923510	5830	5830	5830	5830	0
98	20240903	182900	123923510	5830	5830	5830	5830	0
99	20240903	182800	123923510	5830	5830	5830	5830	0
100	20240903	182700	123923510	5830	5830	5830	5830	0
101	20240903	182600	123923510	5830	5830	5830	5830	0
102	20240903	182500	123923510	5830	5830	5830	5830	0
103	20240903	182400	123923510	5830	5830	5830	5830	0
104	20240903	182300	123923510	5830	5830	5830	5830	0
105	20240903	182200	123923510	5830	5830	5830	5830	0
106	20240903	182100	123923510	5830	5830	5830	5830	0
107	20240903	182000	123923510	5830	5830	5830	5830	0
108	20240903	181900	123923510	5830	5830	5830	5830	0
109	20240903	181800	123923510	5830	5830	5830	5830	0
110	20240903	181700	123923510	5830	5830	5830	5830	0
111	20240903	181600	123923510	5830	5830	5830	5830	0
112	20240903	181500	123923510	5830	5830	5830	5830	0
113	20240903	181400	123923510	5830	5830	5830	5830	0
114	20240903	181300	123923510	5830	5830	5830	5830	0
115	20240903	181200	123923510	5830	5830	5830	5830	0
116	20240903	181100	123923510	5830	5830	5830	5830	0
117	20240903	181000	123923510	5830	5830	5830	5830	0
118	20240903	180900	123923510	5830	5830	5830	5830	0
119	20240903	180800	123923510	5830	5830	5830	5830	0
120	20240903	180700	123923510	5830	5830	5830	5830	0
121	20240903	180600	123923510	5830	5830	5830	5830	0
122	20240903	180500	123923510	5830	5830	5830	5830	1079
123	20240903	180400	123923510	5830	5830	5830	5830	0
124	20240903	180300	123923510	5830	5830	5830	5830	0
125	20240903	180200	123923510	5830	5830	5830	5830	0
126	20240903	180100	123923510	5830	5830	5830	5830	0
127	20240903	180000	123923510	5830	5830	5830	5830	0
128	20240903	175900	123923510	5830	5830	5830	5830	0
129	20240903	175800	123923510	5830	5830	5830	5830	0
130	20240903	175700	123923510	5830	5830	5830	5830	0
131	20240903	175600	123923510	5830	5830	5830	5830	0
132	20240903	175500	123923510	5830	5830	5830	5830	0
133	20240903	175400	123923510	5830	5830	5830	5830	0
134	20240903	175300	123923510	5830	5830	5830	5830	0
135	20240903	175200	123923510	5830	5830	5830	5830	0
136	20240903	175100	123923510	5830	5830	5830	5830	0
137	20240903	175000	123923510	5830	5830	5830	5830	0
138	20240903	174900	123923510	5830	5830	5830	5830	0
139	20240903	174800	123923510	5830	5830	5830	5830	0
140	20240903	174700	123923510	5830	5830	5830	5830	0
141	20240903	174600	123923510	5830	5830	5830	5830	0
142	20240903	174500	123923510	5830	5830	5830	5830	0
143	20240903	174400	123923510	5830	5830	5830	5830	0
144	20240903	174300	123923510	5830	5830	5830	5830	0
145	20240903	174200	123923510	5830	5830	5830	5830	0
146	20240903	174100	123923510	5830	5830	5830	5830	0
147	20240903	174000	123923510	5830	5830	5830	5830	0
148	20240903	173900	123923510	5830	5830	5830	5830	0
149	20240903	173800	123923510	5830	5830	5830	5830	0
150	20240903	173700	123923510	5830	5830	5830	5830	0
151	20240903	173600	123923510	5830	5830	5830	5830	0
152	20240903	173500	123923510	5830	5830	5830	5830	1079
153	20240903	173400	123923510	5830	5830	5830	5830	0
154	20240903	173300	123923510	5830	5830	5830	5830	0
155	20240903	173200	123923510	5830	5830	5830	5830	0
156	20240903	173100	123923510	5830	5830	5830	5830	0
157	20240903	173000	123923510	5830	5830	5830	5830	0
158	20240903	172900	123923510	5830	5830	5830	5830	0
159	20240903	172800	123923510	5830	5830	5830	5830	0
160	20240903	172700	123923510	5830	5830	5830	5830	0
161	20240903	172600	123923510	5830	5830	5830	5830	0
162	20240903	172500	123923510	5830	5830	5830	5830	0
163	20240903	172400	123923510	5830	5830	5830	5830	0
164	20240903	172300	123923510	5830	5830	5830	5830	0
165	20240903	172200	123923510	5830	5830	5830	5830	0
166	20240903	172100	123923510	5830	5830	5830	5830	0
167	20240903	172000	123923510	5830	5830	5830	5830	0
168	20240903	171900	123923510	5830	5830	5830	5830	0
169	20240903	171800	123923510	5830	5830	5830	5830	0
170	20240903	171700	123923510	5830	5830	5830	5830	0
171	20240903	171600	123923510	5830	5830	5830	5830	0
172	20240903	171500	123923510	5830	5830	5830	5830	0
173	20240903	171400	123923510	5830	5830	5830	5830	0
174	20240903	171300	123923510	5830	5830	5830	5830	0
175	20240903	171200	123923510	5830	5830	5830	5830	0
176	20240903	171100	123923510	5830	5830	5830	5830	0
177	20240903	171000	123923510	5830	5830	5830	5830	0
178	20240903	170900	123923510	5830	5830	5830	5830	0
179	20240903	170800	123923510	5830	5830	5830	5830	0
180	20240903	170700	123923510	5830	5830	5830	5830	0
181	20240903	170600	123923510	5830	5830	5830	5830	0
182	20240903	170500	123923510	5830	5830	5830	5830	1079
183	20240903	170400	123923510	5830	5830	5830	5830	0
184	20240903	170300	123923510	5830	5830	5830	5830	0
185	20240903	170200	123923510	5830	5830	5830	5830	0
186	20240903	170100	123923510	5830	5830	5830	5830	0
187	20240903	170000	123923510	5830	5830	5830	5830	0
188	20240903	165900	123923510	5830	5830	5830	5830	0
189	20240903	165800	123923510	5830	5830	5830	5830	0
190	20240903	165700	123923510	5830	5830	5830	5830	0
191	20240903	165600	123923510	5830	5830	5830	5830	0
192	20240903	165500	123923510	5830	5830	5830	5830	0
193	20240903	165400	123923510	5830	5830	5830	5830	0
194	20240903	165300	123923510	5830	5830	5830	5830	0
195	20240903	165200	123923510	5830	5830	5830	5830	0
196	20240903	165100	123923510	5830	5830	5830	5830	0
197	20240903	165000	123923510	5830	5830	5830	5830	0
198	20240903	164900	123923510	5830	5830	5830	5830	0
199	20240903	164800	123923510	5830	5830	5830	5830	0
200	20240903	164700	123923510	5830	5830	5830	5830	0
201	20240903	164600	123923510	5830	5830	5830	5830	0
202	20240903	164500	123923510	5830	5830	5830	5830	0
203	20240903	164400	123923510	5830	5830	5830	5830	0
204	20240903	164300	123923510	5830	5830	5830	5830	0
205	20240903	164200	123923510	5830	5830	5830	5830	0
206	20240903	164100	123923510	5830	5830	5830	5830	0
207	20240903	164000	123923510	5830	5830	5830	5830	0
208	20240903	163900	123923510	5830	5830	5830	5830	0
209	20240903	163800	123923510	5830	5830	5830	5830	0
210	20240903	163700	123923510	5830	5830	5830	5830	0
211	20240903	163600	123923510	5830	5830	5830	5830	0
212	20240903	163500	123923510	5830	5830	5830	5830	1079
213	20240903	163400	123923510	5830	5830	5830	5830	0
214	20240903	163300	123923510	5830	5830	5830	5830	0
215	20240903	163200	123923510	5830	5830	5830	5830	0
216	20240903	163100	123923510	5830	5830	5830	5830	0
217	20240903	163000	123923510	5830	5830	5830	5830	0
218	20240903	162900	123923510	5830	5830	5830	5830	0
219	20240903	162800	123923510	5830	5830	5830	5830	0
220	20240903	162700	123923510	5830	5830	5830	5830	0
221	20240903	162600	123923510	5830	5830	5830	5830	0
222	20240903	162500	123923510	5830	5830	5830	5830	0
223	20240903	162400	123923510	5830	5830	5830	5830	0
224	20240903	162300	123923510	5830	5830	5830	5830	0
225	20240903	162200	123923510	5830	5830	5830	5830	0
226	20240903	162100	123923510	5830	5830	5830	5830	0
227	20240903	162000	123923510	5830	5830	5830	5830	0
228	20240903	161900	123923510	5830	5830	5830	5830	0
229	20240903	161800	123923510	5830	5830	5830	5830	0
230	20240903	161700	123923510	5830	5830	5830	5830	0
231	20240903	161600	123923510	5830	5830	5830	5830	0
232	20240903	161500	123923510	5830	5830	5830	5830	0
233	20240903	161400	123923510	5830	5830	5830	5830	0
234	20240903	161300	123923510	5830	5830	5830	5830	0
235	20240903	161200	123923510	5830	5830	5830	5830	0
236	20240903	161100	123923510	5830	5830	5830	5830	0
237	20240903	161000	123923510	5830	5830	5830	5830	0
238	20240903	160900	123923510	5830	5830	5830	5830	0
239	20240903	160800	123923510	5830	5830	5830	5830	0
240	20240903	160700	123923510	5830	5830	5830	5830	0
241	20240903	160600	123923510	5830	5830	5830	5830	0
242	20240903	160500	123923510	5830	5830	5830	5830	1079
243	20240903	160400	123923510	5830	5830	5830	5830	0
244	20240903	160300	123923510	5830	5830	5830	5830	0
245	20240903	160200	123923510	5830	5830	5830	5830	0
246	20240903	160100	123923510	5830	5830	5830	5830	0
247	20240903	160000	123923510	5830	5830	5830	5830	0
248	20240903	155900	123923510	5830	5830	5830	5830	0
249	20240903	155800	123923510	5830	5830	5830	5830	0
250	20240903	155700	123923510	5830	5830	5830	5830	0
251	20240903	155600	123923510	5830	5830	5830	5830	0
252	20240903	155500	123923510	5830	5830	5830	5830	0
253	20240903	155400	123923510	5830	5830	5830	5830	0
254	20240903	155300	123923510	5830	5830	5830	5830	0
255	20240903	155200	123923510	5830	5830	5830	5830	0
256	20240903	155100	123923510	5830	5830	5830	5830	0
257	20240903	155000	123923510	5830	5830	5830	5830	0
258	20240903	154900	123923510	5830	5830	5830	5830	0
259	20240903	154800	123923510	5830	5830	5830	5830	0
260	20240903	154700	123923510	5830	5830	5830	5830	0
261	20240903	154600	123923510	5830	5830	5830	5830	0
262	20240903	154500	123923510	5830	5830	5830	5830	0
263	20240903	154400	123923510	5830	5830	5830	5830	0
264	20240903	154300	123923510	5830	5830	5830	5830	0
265	20240903	154200	123923510	5830	5830	5830	5830	0
266	20240903	154100	123923510	5830	5830	5830	5830	0
267	20240903	154000	123923510	5830	5830	5830	5830	0
268	20240903	153900	123923510	5830	5830	5830	5830	0
269	20240903	153800	123923510	5830	5830	5830	5830	0
270	20240903	153700	123923510	5830	5830	5830	5830	0
271	20240903	153600	123923510	5830	5830	5830	5830	0
272	20240903	153500	123923510	5830	5830	5830	5830	1079
273	20240903	153400	123923510	5830	5830	5830	5830	0
274	20240903	153300	123923510	5830	5830	5830	5830	0
275	20240903	153200	123923510	5830	5830	5830	5830	0
276	20240903	153100	123923510	5830	5830	5830	5830	0
277	20240903	153000	123923510	5830	5830	5830	5830	1079
278	20240903	152900	117632940	5860	5860	5860	5860	0
279	20240903	152800	117632940	5860	5860	5860	5860	0
280	20240903	152700	117632940	5860	5860	5860	5860	0
281	20240903	152600	117632940	5860	5860	5860	5860	0
282	20240903	152500	117632940	5860	5860	5860	5860	0
283	20240903	152400	117632940	5860	5860	5860	5860	0
284	20240903	152300	117632940	5860	5860	5860	5860	0
285	20240903	152200	117632940	5860	5860	5860	5860	0
286	20240903	152100	117632940	5860	5860	5860	5860	0
287	20240903	152000	117632940	5860	5860	5860	5860	0
288	20240903	151900	117632940	5860	5860	5860	5860	5
289	20240903	151800	117603640	5820	5820	5820	5820	0
290	20240903	151700	117603640	5820	5820	5820	5820	0
291	20240903	151600	117603640	5820	5850	5850	5820	311
292	20240903	151500	115793240	5870	5860	5870	5860	26
293	20240903	151400	115640630	5850	5850	5850	5850	0
294	20240903	151300	115640630	5850	5850	5850	5850	0
295	20240903	151200	115640630	5850	5850	5850	5850	0
296	20240903	151100	115640630	5850	5870	5870	5850	1014
297	20240903	151000	109688730	5870	5870	5870	5870	3
298	20240903	150900	109671120	5870	5860	5870	5860	98
299	20240903	150800	109096830	5850	5850	5850	5850	0
300	20240903	150700	109096830	5850	5840	5850	5840	61
301	20240903	150600	108740020	5820	5830	5830	5820	149
302	20240903	150500	107872520	5840	5840	5840	5840	0
303	20240903	150400	107872520	5840	5840	5840	5840	0
304	20240903	150300	107872520	5840	5840	5840	5840	2
305	20240903	150200	107860840	5840	5840	5840	5840	0
306	20240903	150100	107860840	5840	5840	5840	5840	0
307	20240903	150000	107860840	5840	5840	5840	5840	0
308	20240903	145900	107860840	5840	5840	5840	5840	120
309	20240903	145800	107160040	5840	5840	5840	5840	2
310	20240903	145700	107148360	5840	5840	5840	5840	10
311	20240903	145600	107089960	5840	5840	5840	5840	0
312	20240903	145500	107089960	5840	5850	5850	5840	299
313	20240903	145400	105343110	5840	5850	5850	5840	30
314	20240903	145300	105167760	5850	5850	5850	5850	0
315	20240903	145200	105167760	5850	5850	5850	5850	4
316	20240903	145100	105144360	5850	5850	5850	5850	2
317	20240903	145000	105132660	5860	5850	5860	5850	43
318	20240903	144900	104880690	5860	5850	5860	5850	38
319	20240903	144800	104658020	5860	5850	5860	5850	410
320	20240903	144700	102255450	5850	5840	5850	5840	280
321	20240903	144600	100617480	5830	5830	5830	5830	79
322	20240903	144500	100156910	5830	5830	5830	5830	0
323	20240903	144400	100156910	5830	5830	5830	5830	0
324	20240903	144300	100156910	5830	5830	5830	5830	41
325	20240903	144200	99917880	5840	5840	5840	5840	0
326	20240903	144100	99917880	5840	5840	5840	5840	0
327	20240903	144000	99917880	5840	5840	5840	5840	6
328	20240903	143900	99882840	5840	5840	5840	5840	3
329	20240903	143800	99865320	5860	5860	5860	5860	0
330	20240903	143700	99865320	5860	5860	5860	5860	0
331	20240903	143600	99865320	5860	5850	5860	5850	3
332	20240903	143500	99847760	5830	5830	5830	5830	0
333	20240903	143400	99847760	5830	5830	5830	5830	3
334	20240903	143300	99830270	5830	5830	5830	5830	0
335	20240903	143200	99830270	5830	5830	5830	5830	0
336	20240903	143100	99830270	5830	5830	5830	5830	0
337	20240903	143000	99830270	5830	5830	5830	5830	0
338	20240903	142900	99830270	5830	5840	5840	5830	13
339	20240903	142800	99754420	5830	5830	5830	5830	0
340	20240903	142700	99754420	5830	5830	5830	5830	0
341	20240903	142600	99754420	5830	5830	5830	5830	12
342	20240903	142500	99684460	5840	5840	5840	5840	6
343	20240903	142400	99649420	5830	5830	5830	5830	0
344	20240903	142300	99649420	5830	5830	5830	5830	13
345	20240903	142200	99573630	5830	5830	5830	5830	0
346	20240903	142100	99573630	5830	5830	5830	5830	0
347	20240903	142000	99573630	5830	5830	5830	5830	12
348	20240903	141900	99503670	5850	5850	5850	5850	3
349	20240903	141800	99486120	5830	5830	5830	5830	0
350	20240903	141700	99486120	5830	5830	5830	5830	13
351	20240903	141600	99410330	5840	5840	5840	5840	2
352	20240903	141500	99398650	5830	5830	5830	5830	120
353	20240903	141400	98699050	5830	5830	5830	5820	232
354	20240903	141300	97346590	5830	5830	5830	5830	0
355	20240903	141200	97346590	5830	5830	5830	5830	0
356	20240903	141100	97346590	5830	5830	5830	5830	0
357	20240903	141000	97346590	5830	5830	5830	5830	13
358	20240903	140900	97270800	5830	5830	5830	5830	20
359	20240903	140800	97154200	5840	5840	5840	5840	0
360	20240903	140700	97154200	5840	5840	5840	5840	5
361	20240903	140600	97125000	5860	5860	5860	5860	0
362	20240903	140500	97125000	5860	5860	5860	5860	0
363	20240903	140400	97125000	5860	5850	5860	5850	10
364	20240903	140300	97066410	5850	5850	5850	5850	10
365	20240903	140200	97007910	5840	5840	5840	5840	0
366	20240903	140100	97007910	5840	5840	5840	5840	157
367	20240903	140000	96091030	5850	5850	5850	5850	0
368	20240903	135900	96091030	5850	5850	5850	5850	0
369	20240903	135800	96091030	5850	5840	5850	5840	14
370	20240903	135700	96009260	5840	5840	5840	5840	0
371	20240903	135600	96009260	5840	5840	5840	5840	0
372	20240903	135500	96009260	5840	5840	5840	5840	0
373	20240903	135400	96009260	5840	5840	5840	5840	12
374	20240903	135300	95939180	5850	5850	5850	5850	1
375	20240903	135200	95933330	5870	5870	5870	5870	0
376	20240903	135100	95933330	5870	5860	5870	5860	15
377	20240903	135000	95845290	5860	5860	5860	5860	1
378	20240903	134900	95839430	5850	5850	5850	5850	0
379	20240903	134800	95839430	5850	5850	5850	5850	12
380	20240903	134700	95769230	5870	5870	5870	5870	0
381	20240903	134600	95769230	5870	5870	5870	5870	0
382	20240903	134500	95769230	5870	5840	5870	5840	28
383	20240903	134400	95605350	5860	5860	5860	5860	4
384	20240903	134300	95581910	5860	5860	5860	5860	1
385	20240903	134200	95576050	5850	5850	5880	5850	614
386	20240903	134100	91972440	5840	5840	5840	5840	0
387	20240903	134000	91972440	5840	5840	5840	5840	0
388	20240903	133900	91972440	5840	5840	5840	5840	13
389	20240903	133800	91896520	5850	5850	5850	5850	14
390	20240903	133700	91814620	5840	5840	5840	5840	12
391	20240903	133600	91744540	5840	5840	5840	5840	0
392	20240903	133500	91744540	5840	5840	5840	5840	0
393	20240903	133400	91744540	5840	5840	5840	5840	0
394	20240903	133300	91744540	5840	5840	5840	5840	0
395	20240903	133200	91744540	5840	5840	5840	5840	13
396	20240903	133100	91668620	5840	5840	5840	5840	0
397	20240903	133000	91668620	5840	5840	5840	5840	6
398	20240903	132900	91633580	5830	5830	5830	5830	12
399	20240903	132800	91563620	5840	5840	5840	5840	0
400	20240903	132700	91563620	5840	5840	5840	5840	0
401	20240903	132600	91563620	5840	5840	5840	5840	7
402	20240903	132500	91522740	5840	5840	5840	5840	0
403	20240903	132400	91522740	5840	5840	5840	5840	51
404	20240903	132300	91224900	5840	5840	5840	5840	22
405	20240903	132200	91096420	5850	5850	5850	5850	2
406	20240903	132100	91084720	5840	5840	5840	5840	23
407	20240903	132000	90950400	5840	5840	5840	5840	2
408	20240903	131900	90938720	5840	5840	5840	5840	0
409	20240903	131800	90938720	5840	5840	5840	5840	0
410	20240903	131700	90938720	5840	5840	5840	5840	0
411	20240903	131600	90938720	5840	5840	5840	5840	12
412	20240903	131500	90868640	5840	5840	5840	5840	0
413	20240903	131400	90868640	5840	5840	5840	5840	0
414	20240903	131300	90868640	5840	5840	5840	5840	13
415	20240903	131200	90792720	5840	5850	5850	5840	860
416	20240903	131100	85767710	5870	5870	5870	5870	0
417	20240903	131000	85767710	5870	5870	5870	5870	0
418	20240903	130900	85767710	5870	5870	5870	5870	0
419	20240903	130800	85767710	5870	5870	5880	5870	65
420	20240903	130700	85385940	5860	5860	5860	5860	13
421	20240903	130600	85309760	5870	5860	5870	5860	15
422	20240903	130500	85221830	5860	5860	5860	5860	0
423	20240903	130400	85221830	5860	5860	5860	5860	0
424	20240903	130300	85221830	5860	5860	5860	5860	0
425	20240903	130200	85221830	5860	5860	5860	5860	0
426	20240903	130100	85221830	5860	5860	5860	5860	0
427	20240903	130000	85221830	5860	5860	5860	5860	13
428	20240903	125900	85145650	5860	5860	5860	5860	0
429	20240903	125800	85145650	5860	5860	5860	5860	12
430	20240903	125700	85075330	5850	5850	5850	5850	0
431	20240903	125600	85075330	5850	5850	5850	5850	0
432	20240903	125500	85075330	5850	5850	5860	5850	419
433	20240903	125400	82623080	5850	5850	5850	5850	1
434	20240903	125300	82617230	5850	5850	5850	5850	0
435	20240903	125200	82617230	5850	5850	5850	5850	6
436	20240903	125100	82582130	5850	5850	5850	5850	6
437	20240903	125000	82547030	5850	5850	5850	5850	0
438	20240903	124900	82547030	5850	5850	5850	5850	0
439	20240903	124800	82547030	5850	5850	5850	5850	13
440	20240903	124700	82470980	5850	5850	5850	5850	0
441	20240903	124600	82470980	5850	5850	5850	5850	0
442	20240903	124500	82470980	5850	5850	5850	5850	12
443	20240903	124400	82400780	5850	5850	5850	5850	31
444	20240903	124300	82219430	5850	5850	5850	5850	0
445	20240903	124200	82219430	5850	5850	5850	5850	0
446	20240903	124100	82219430	5850	5850	5850	5850	6
447	20240903	124000	82184330	5860	5860	5860	5860	5
448	20240903	123900	82155030	5860	5860	5860	5860	0
449	20240903	123800	82155030	5860	5860	5860	5860	0
450	20240903	123700	82155030	5860	5860	5860	5860	0
451	20240903	123600	82155030	5860	5860	5860	5860	10
452	20240903	123500	82096430	5860	5860	5860	5860	10
453	20240903	123400	82037830	5860	5860	5860	5860	0
454	20240903	123300	82037830	5860	5860	5860	5860	0
455	20240903	123200	82037830	5860	5860	5860	5860	8
456	20240903	123100	81990950	5860	5860	5860	5860	5
457	20240903	123000	81961650	5850	5850	5850	5850	11
458	20240903	122900	81897300	5850	5850	5850	5850	2
459	20240903	122800	81885600	5850	5850	5850	5850	0
460	20240903	122700	81885600	5850	5850	5850	5850	50
461	20240903	122600	81593100	5850	5850	5850	5850	0
462	20240903	122500	81593100	5850	5850	5850	5850	0
463	20240903	122400	81593100	5850	5850	5850	5850	13
464	20240903	122300	81517050	5840	5840	5840	5840	0
465	20240903	122200	81517050	5840	5840	5840	5840	68
466	20240903	122100	81119930	5840	5850	5850	5840	99
467	20240903	122000	80541460	5870	5870	5870	5870	0
468	20240903	121900	80541460	5870	5880	5880	5870	3303
469	20240903	121800	61152270	5880	5880	5880	5880	90
470	20240903	121700	60623070	5880	5880	5880	5880	0
471	20240903	121600	60623070	5880	5860	5880	5860	372
472	20240903	121500	58437390	5850	5850	5850	5850	0
473	20240903	121400	58437390	5850	5850	5850	5850	84
474	20240903	121300	57945990	5850	5850	5850	5850	22
475	20240903	121200	57817290	5870	5870	5870	5870	0
476	20240903	121100	57817290	5870	5870	5870	5870	0
477	20240903	121000	57817290	5870	5870	5870	5870	0
478	20240903	120900	57817290	5870	5860	5870	5860	122
479	20240903	120800	57101270	5870	5870	5870	5870	0
480	20240903	120700	57101270	5870	5870	5870	5870	0
481	20240903	120600	57101270	5870	5870	5870	5870	92
482	20240903	120500	56561230	5860	5860	5860	5860	0
483	20240903	120400	56561230	5860	5860	5860	5860	32
484	20240903	120300	56373710	5850	5850	5850	5850	13
485	20240903	120200	56297660	5850	5850	5850	5850	0
486	20240903	120100	56297660	5850	5850	5850	5850	20
487	20240903	120000	56180660	5850	5860	5860	5850	13
488	20240903	115900	56104600	5860	5860	5860	5860	0
489	20240903	115800	56104600	5860	5860	5860	5860	1
490	20240903	115700	56098740	5850	5850	5850	5850	13
491	20240903	115600	56022690	5850	5850	5850	5850	0
492	20240903	115500	56022690	5850	5850	5850	5850	0
493	20240903	115400	56022690	5850	5850	5850	5850	12
494	20240903	115300	55952490	5850	5850	5850	5850	0
495	20240903	115200	55952490	5850	5850	5850	5850	0
496	20240903	115100	55952490	5850	5850	5850	5850	0
497	20240903	115000	55952490	5850	5850	5850	5850	13
498	20240903	114900	55876440	5850	5850	5850	5850	0
499	20240903	114800	55876440	5850	5850	5850	5850	0
500	20240903	114700	55876440	5850	5850	5850	5850	32
501	20240903	114600	55689240	5860	5850	5860	5850	90
502	20240903	114500	55161940	5850	5850	5850	5850	2
503	20240903	114400	55150240	5850	5850	5850	5850	37
504	20240903	114300	54933790	5840	5840	5840	5840	0
505	20240903	114200	54933790	5840	5840	5840	5840	0
506	20240903	114100	54933790	5840	5840	5840	5840	12
507	20240903	114000	54863710	5850	5850	5850	5850	0
508	20240903	113900	54863710	5850	5850	5850	5850	0
509	20240903	113800	54863710	5850	5850	5850	5850	1
510	20240903	113700	54857860	5850	5850	5850	5850	0
511	20240903	113600	54857860	5850	5850	5850	5850	0
512	20240903	113500	54857860	5850	5850	5850	5850	12
513	20240903	113400	54787660	5850	5850	5850	5850	0
514	20240903	113300	54787660	5850	5850	5850	5850	129
515	20240903	113200	54033010	5850	5850	5850	5850	3
516	20240903	113100	54015460	5850	5850	5850	5850	13
517	20240903	113000	53939410	5850	5850	5850	5850	0
518	20240903	112900	53939410	5850	5850	5850	5850	0
519	20240903	112800	53939410	5850	5850	5850	5850	12
520	20240903	112700	53869210	5850	5850	5850	5850	0
521	20240903	112600	53869210	5850	5850	5850	5850	0
522	20240903	112500	53869210	5850	5850	5850	5850	13
523	20240903	112400	53793160	5860	5860	5860	5860	0
524	20240903	112300	53793160	5860	5860	5860	5860	0
525	20240903	112200	53793160	5860	5860	5860	5860	0
526	20240903	112100	53793160	5860	5860	5860	5860	74
527	20240903	112000	53359520	5850	5850	5850	5850	11
528	20240903	111900	53295170	5850	5850	5850	5850	3
529	20240903	111800	53277620	5850	5850	5850	5850	0
530	20240903	111700	53277620	5850	5850	5850	5850	200
531	20240903	111600	52107620	5850	5850	5850	5850	12
532	20240903	111500	52037420	5850	5850	5850	5850	0
533	20240903	111400	52037420	5850	5850	5850	5850	0
534	20240903	111300	52037420	5850	5850	5850	5850	0
535	20240903	111200	52037420	5850	5860	5860	5850	14
536	20240903	111100	51955510	5850	5850	5850	5850	0
537	20240903	111000	51955510	5850	5850	5850	5850	0
538	20240903	110900	51955510	5850	5850	5850	5850	12
539	20240903	110800	51885310	5850	5850	5850	5850	0
540	20240903	110700	51885310	5850	5850	5850	5850	0
541	20240903	110600	51885310	5850	5850	5850	5850	13
542	20240903	110500	51809260	5860	5860	5860	5860	0
543	20240903	110400	51809260	5860	5860	5860	5860	0
544	20240903	110300	51809260	5860	5860	5860	5860	0
545	20240903	110200	51809260	5860	5860	5860	5860	0
546	20240903	110100	51809260	5860	5860	5860	5860	0
547	20240903	110000	51809260	5860	5860	5860	5860	156
548	20240903	105900	50895100	5870	5870	5870	5870	1
549	20240903	105800	50889230	5850	5850	5850	5850	20
550	20240903	105700	50772230	5850	5850	5850	5850	50
551	20240903	105600	50479730	5860	5860	5860	5860	112
552	20240903	105500	49823410	5850	5850	5850	5850	0
553	20240903	105400	49823410	5850	5850	5850	5850	0
554	20240903	105300	49823410	5850	5850	5850	5850	13
555	20240903	105200	49747360	5850	5850	5850	5850	0
556	20240903	105100	49747360	5850	5850	5850	5850	200
557	20240903	105000	48577360	5850	5850	5850	5850	12
558	20240903	104900	48507160	5860	5860	5860	5860	0
559	20240903	104800	48507160	5860	5860	5860	5860	2
560	20240903	104700	48495440	5860	5850	5860	5850	23
561	20240903	104600	48360790	5860	5860	5860	5860	0
562	20240903	104500	48360790	5860	5860	5860	5860	3
563	20240903	104400	48343210	5850	5840	5850	5840	26
564	20240903	104300	48191230	5850	5850	5850	5850	1
565	20240903	104200	48185380	5860	5860	5860	5860	1
566	20240903	104100	48179520	5850	5850	5850	5850	0
567	20240903	104000	48179520	5850	5850	5850	5850	0
568	20240903	103900	48179520	5850	5850	5850	5850	0
569	20240903	103800	48179520	5850	5850	5850	5850	0
570	20240903	103700	48179520	5850	5850	5850	5850	42
571	20240903	103600	47933820	5850	5850	5850	5850	0
572	20240903	103500	47933820	5850	5850	5850	5850	0
573	20240903	103400	47933820	5850	5840	5850	5840	113
574	20240903	103300	47273770	5850	5850	5850	5850	12
575	20240903	103200	47203570	5840	5840	5840	5840	0
576	20240903	103100	47203570	5840	5840	5840	5840	451
577	20240903	103000	44569730	5870	5850	5870	5850	100
578	20240903	102900	43983000	5850	5850	5850	5850	0
579	20240903	102800	43983000	5850	5850	5850	5850	10
580	20240903	102700	43924500	5850	5850	5850	5850	0
581	20240903	102600	43924500	5850	5850	5850	5850	0
582	20240903	102500	43924500	5850	5850	5850	5850	12
583	20240903	102400	43854300	5850	5850	5850	5850	0
584	20240903	102300	43854300	5850	5850	5850	5850	0
585	20240903	102200	43854300	5850	5850	5850	5850	8
586	20240903	102100	43807500	5850	5850	5850	5850	5
587	20240903	102000	43778250	5860	5860	5860	5860	0
588	20240903	101900	43778250	5860	5850	5860	5850	208
589	20240903	101800	42559450	5850	5860	5860	5850	7
590	20240903	101700	42518470	5860	5860	5860	5860	0
591	20240903	101600	42518470	5860	5860	5860	5860	0
592	20240903	101500	42518470	5860	5860	5860	5860	1
593	20240903	101400	42512610	5850	5850	5850	5850	0
594	20240903	101300	42512610	5850	5850	5850	5850	0
595	20240903	101200	42512610	5850	5850	5850	5850	0
596	20240903	101100	42512610	5850	5850	5850	5850	0
597	20240903	101000	42512610	5850	5850	5850	5850	51
598	20240903	100900	42214260	5850	5850	5850	5850	0
599	20240903	100800	42214260	5850	5850	5850	5850	0
600	20240903	100700	42214260	5850	5850	5850	5850	20
601	20240903	100600	42097260	5850	5850	5850	5850	10
602	20240903	100500	42038760	5850	5850	5850	5850	0
603	20240903	100400	42038760	5850	5850	5850	5850	80
604	20240903	100300	41570760	5850	5850	5850	5850	0
605	20240903	100200	41570760	5850	5850	5850	5850	0
606	20240903	100100	41570760	5850	5850	5850	5850	0
607	20240903	100000	41570760	5850	5850	5850	5850	0
608	20240903	095900	41570760	5850	5850	5850	5850	0
609	20240903	095800	41570760	5850	5850	5850	5850	0
610	20240903	095700	41570760	5850	5850	5850	5850	0
611	20240903	095600	41570760	5850	5850	5850	5850	0
612	20240903	095500	41570760	5850	5840	5850	5840	2
613	20240903	095400	41559070	5840	5840	5840	5840	0
614	20240903	095300	41559070	5840	5840	5840	5840	4
615	20240903	095200	41535710	5840	5840	5840	5840	23
616	20240903	095100	41401390	5850	5850	5850	5850	6
617	20240903	095000	41366290	5850	5850	5850	5850	0
618	20240903	094900	41366290	5850	5850	5850	5850	0
619	20240903	094800	41366290	5850	5850	5850	5850	0
620	20240903	094700	41366290	5850	5850	5850	5850	0
621	20240903	094600	41366290	5850	5850	5850	5850	748
622	20240903	094500	36990490	5850	5850	5850	5850	52
623	20240903	094400	36686290	5850	5850	5850	5850	76
624	20240903	094300	36241690	5850	5850	5850	5850	0
625	20240903	094200	36241690	5850	5850	5850	5850	144
626	20240903	094100	35399290	5850	5850	5850	5850	0
627	20240903	094000	35399290	5850	5850	5850	5850	0
628	20240903	093900	35399290	5850	5850	5850	5850	289
629	20240903	093800	33708640	5850	5850	5850	5850	0
630	20240903	093700	33708640	5850	5850	5850	5850	60
631	20240903	093600	33357640	5860	5870	5870	5860	318
632	20240903	093500	31494150	5860	5860	5860	5860	5
633	20240903	093400	31464850	5870	5870	5870	5870	131
634	20240903	093300	30695880	5870	5870	5870	5870	0
635	20240903	093200	30695880	5870	5870	5870	5860	219
636	20240903	093100	29410470	5870	5870	5870	5870	5
637	20240903	093000	29381120	5870	5870	5870	5870	0
638	20240903	092900	29381120	5870	5870	5870	5870	0
639	20240903	092800	29381120	5870	5870	5870	5870	0
640	20240903	092700	29381120	5870	5870	5880	5870	506
641	20240903	092600	26410860	5870	5870	5870	5870	1
642	20240903	092500	26404990	5870	5860	5870	5860	145
643	20240903	092400	25555130	5860	5860	5860	5860	0
644	20240903	092300	25555130	5860	5860	5860	5860	19
645	20240903	092200	25443790	5860	5850	5860	5850	213
646	20240903	092100	24196380	5850	5850	5850	5850	70
647	20240903	092000	23786880	5850	5860	5860	5850	363
648	20240903	091900	21663320	5850	5850	5850	5840	948
649	20240903	091800	16118860	5860	5840	5860	5840	226
650	20240903	091700	14798110	5840	5840	5840	5840	0
651	20240903	091600	14798110	5840	5840	5840	5840	0
652	20240903	091500	14798110	5840	5830	5840	5820	93
653	20240903	091400	14255980	5830	5830	5830	5830	0
654	20240903	091300	14255980	5830	5820	5830	5820	149
655	20240903	091200	13388790	5810	5760	5810	5760	1199
656	20240903	091100	6440690	5760	5790	5790	5760	27
657	20240903	091000	6284820	5790	5790	5790	5790	0
658	20240903	090900	6284820	5790	5790	5790	5790	0
659	20240903	090800	6284820	5790	5790	5790	5790	0
660	20240903	090700	6284820	5790	5800	5800	5790	967
661	20240903	090600	684680	5820	5820	5820	5820	20
662	20240903	090500	568280	5810	5810	5810	5810	20
663	20240903	090400	452080	5800	5800	5800	5800	10
664	20240903	090300	394080	5800	5800	5800	5800	36
665	20240903	090200	185280	5790	5790	5790	5790	8
666	20240903	090100	138960	5790	5790	5790	5790	0
667	20240903	090000	138960	5790	5790	5790	5790	24