KissMeData/036420/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	191700	198420550	9830	9830	9830	9830	770
3	20240905	191600	198420550	9830	9830	9830	9830	0
4	20240905	191500	198420550	9830	9830	9830	9830	0
5	20240905	191400	198420550	9830	9830	9830	9830	0
6	20240905	191300	198420550	9830	9830	9830	9830	0
7	20240905	191200	198420550	9830	9830	9830	9830	0
8	20240905	191100	198420550	9830	9830	9830	9830	0
9	20240905	191000	198420550	9830	9830	9830	9830	0
10	20240905	190900	198420550	9830	9830	9830	9830	0
11	20240905	190800	198420550	9830	9830	9830	9830	0
12	20240905	190700	198420550	9830	9830	9830	9830	0
13	20240905	190600	198420550	9830	9830	9830	9830	0
14	20240905	190500	198420550	9830	9830	9830	9830	0
15	20240905	190400	198420550	9830	9830	9830	9830	0
16	20240905	190300	198420550	9830	9830	9830	9830	0
17	20240905	190200	198420550	9830	9830	9830	9830	0
18	20240905	190100	198420550	9830	9830	9830	9830	0
19	20240905	190000	198420550	9830	9830	9830	9830	0
20	20240905	185900	198420550	9830	9830	9830	9830	0
21	20240905	185800	198420550	9830	9830	9830	9830	0
22	20240905	185700	198420550	9830	9830	9830	9830	0
23	20240905	185600	198420550	9830	9830	9830	9830	0
24	20240905	185500	198420550	9830	9830	9830	9830	0
25	20240905	185400	198420550	9830	9830	9830	9830	0
26	20240905	185300	198420550	9830	9830	9830	9830	0
27	20240905	185200	198420550	9830	9830	9830	9830	0
28	20240905	185100	198420550	9830	9830	9830	9830	0
29	20240905	185000	198420550	9830	9830	9830	9830	0
30	20240905	184900	198420550	9830	9830	9830	9830	0
31	20240905	184800	198420550	9830	9830	9830	9830	0
32	20240905	184700	198420550	9830	9830	9830	9830	770
33	20240905	184600	198420550	9830	9830	9830	9830	0
34	20240905	184500	198420550	9830	9830	9830	9830	0
35	20240905	184400	198420550	9830	9830	9830	9830	0
36	20240905	184300	198420550	9830	9830	9830	9830	0
37	20240905	184200	198420550	9830	9830	9830	9830	0
38	20240905	184100	198420550	9830	9830	9830	9830	0
39	20240905	184000	198420550	9830	9830	9830	9830	0
40	20240905	183900	198420550	9830	9830	9830	9830	0
41	20240905	183800	198420550	9830	9830	9830	9830	0
42	20240905	183700	198420550	9830	9830	9830	9830	0
43	20240905	183600	198420550	9830	9830	9830	9830	0
44	20240905	183500	198420550	9830	9830	9830	9830	0
45	20240905	183400	198420550	9830	9830	9830	9830	0
46	20240905	183300	198420550	9830	9830	9830	9830	0
47	20240905	183200	198420550	9830	9830	9830	9830	0
48	20240905	183100	198420550	9830	9830	9830	9830	0
49	20240905	183000	198420550	9830	9830	9830	9830	0
50	20240905	182900	198420550	9830	9830	9830	9830	0
51	20240905	182800	198420550	9830	9830	9830	9830	0
52	20240905	182700	198420550	9830	9830	9830	9830	0
53	20240905	182600	198420550	9830	9830	9830	9830	0
54	20240905	182500	198420550	9830	9830	9830	9830	0
55	20240905	182400	198420550	9830	9830	9830	9830	0
56	20240905	182300	198420550	9830	9830	9830	9830	0
57	20240905	182200	198420550	9830	9830	9830	9830	0
58	20240905	182100	198420550	9830	9830	9830	9830	0
59	20240905	182000	198420550	9830	9830	9830	9830	0
60	20240905	181900	198420550	9830	9830	9830	9830	0
61	20240905	181800	198420550	9830	9830	9830	9830	0
62	20240905	181700	198420550	9830	9830	9830	9830	770
63	20240905	181600	198420550	9830	9830	9830	9830	0
64	20240905	181500	198420550	9830	9830	9830	9830	0
65	20240905	181400	198420550	9830	9830	9830	9830	0
66	20240905	181300	198420550	9830	9830	9830	9830	0
67	20240905	181200	198420550	9830	9830	9830	9830	0
68	20240905	181100	198420550	9830	9830	9830	9830	0
69	20240905	181000	198420550	9830	9830	9830	9830	0
70	20240905	180900	198420550	9830	9830	9830	9830	0
71	20240905	180800	198420550	9830	9830	9830	9830	0
72	20240905	180700	198420550	9830	9830	9830	9830	0
73	20240905	180600	198420550	9830	9830	9830	9830	0
74	20240905	180500	198420550	9830	9830	9830	9830	0
75	20240905	180400	198420550	9830	9830	9830	9830	0
76	20240905	180300	198420550	9830	9830	9830	9830	0
77	20240905	180200	198420550	9830	9830	9830	9830	0
78	20240905	180100	198420550	9830	9830	9830	9830	0
79	20240905	180000	198420550	9830	9830	9830	9830	0
80	20240905	175900	198420550	9830	9830	9830	9830	0
81	20240905	175800	198420550	9830	9830	9830	9830	0
82	20240905	175700	198420550	9830	9830	9830	9830	0
83	20240905	175600	198420550	9830	9830	9830	9830	0
84	20240905	175500	198420550	9830	9830	9830	9830	0
85	20240905	175400	198420550	9830	9830	9830	9830	0
86	20240905	175300	198420550	9830	9830	9830	9830	0
87	20240905	175200	198420550	9830	9830	9830	9830	0
88	20240905	175100	198420550	9830	9830	9830	9830	0
89	20240905	175000	198420550	9830	9830	9830	9830	0
90	20240905	174900	198420550	9830	9830	9830	9830	0
91	20240905	174800	198420550	9830	9830	9830	9830	0
92	20240905	174700	198420550	9830	9830	9830	9830	770
93	20240905	174600	198420550	9830	9830	9830	9830	0
94	20240905	174500	198420550	9830	9830	9830	9830	0
95	20240905	174400	198420550	9830	9830	9830	9830	0
96	20240905	174300	198420550	9830	9830	9830	9830	0
97	20240905	174200	198420550	9830	9830	9830	9830	0
98	20240905	174100	198420550	9830	9830	9830	9830	0
99	20240905	174000	198420550	9830	9830	9830	9830	0
100	20240905	173900	198420550	9830	9830	9830	9830	0
101	20240905	173800	198420550	9830	9830	9830	9830	0
102	20240905	173700	198420550	9830	9830	9830	9830	0
103	20240905	173600	198420550	9830	9830	9830	9830	0
104	20240905	173500	198420550	9830	9830	9830	9830	0
105	20240905	173400	198420550	9830	9830	9830	9830	0
106	20240905	173300	198420550	9830	9830	9830	9830	0
107	20240905	173200	198420550	9830	9830	9830	9830	0
108	20240905	173100	198420550	9830	9830	9830	9830	0
109	20240905	173000	198420550	9830	9830	9830	9830	0
110	20240905	172900	198420550	9830	9830	9830	9830	0
111	20240905	172800	198420550	9830	9830	9830	9830	0
112	20240905	172700	198420550	9830	9830	9830	9830	0
113	20240905	172600	198420550	9830	9830	9830	9830	0
114	20240905	172500	198420550	9830	9830	9830	9830	0
115	20240905	172400	198420550	9830	9830	9830	9830	0
116	20240905	172300	198420550	9830	9830	9830	9830	0
117	20240905	172200	198420550	9830	9830	9830	9830	0
118	20240905	172100	198420550	9830	9830	9830	9830	0
119	20240905	172000	198420550	9830	9830	9830	9830	0
120	20240905	171900	198420550	9830	9830	9830	9830	0
121	20240905	171800	198420550	9830	9830	9830	9830	0
122	20240905	171700	198420550	9830	9830	9830	9830	770
123	20240905	171600	198420550	9830	9830	9830	9830	0
124	20240905	171500	198420550	9830	9830	9830	9830	0
125	20240905	171400	198420550	9830	9830	9830	9830	0
126	20240905	171300	198420550	9830	9830	9830	9830	0
127	20240905	171200	198420550	9830	9830	9830	9830	0
128	20240905	171100	198420550	9830	9830	9830	9830	0
129	20240905	171000	198420550	9830	9830	9830	9830	0
130	20240905	170900	198420550	9830	9830	9830	9830	0
131	20240905	170800	198420550	9830	9830	9830	9830	0
132	20240905	170700	198420550	9830	9830	9830	9830	0
133	20240905	170600	198420550	9830	9830	9830	9830	0
134	20240905	170500	198420550	9830	9830	9830	9830	0
135	20240905	170400	198420550	9830	9830	9830	9830	0
136	20240905	170300	198420550	9830	9830	9830	9830	0
137	20240905	170200	198420550	9830	9830	9830	9830	0
138	20240905	170100	198420550	9830	9830	9830	9830	0
139	20240905	170000	198420550	9830	9830	9830	9830	0
140	20240905	165900	198420550	9830	9830	9830	9830	0
141	20240905	165800	198420550	9830	9830	9830	9830	0
142	20240905	165700	198420550	9830	9830	9830	9830	0
143	20240905	165600	198420550	9830	9830	9830	9830	0
144	20240905	165500	198420550	9830	9830	9830	9830	0
145	20240905	165400	198420550	9830	9830	9830	9830	0
146	20240905	165300	198420550	9830	9830	9830	9830	0
147	20240905	165200	198420550	9830	9830	9830	9830	0
148	20240905	165100	198420550	9830	9830	9830	9830	0
149	20240905	165000	198420550	9830	9830	9830	9830	0
150	20240905	164900	198420550	9830	9830	9830	9830	0
151	20240905	164800	198420550	9830	9830	9830	9830	0
152	20240905	164700	198420550	9830	9830	9830	9830	770
153	20240905	164600	198420550	9830	9830	9830	9830	0
154	20240905	164500	198420550	9830	9830	9830	9830	0
155	20240905	164400	198420550	9830	9830	9830	9830	0
156	20240905	164300	198420550	9830	9830	9830	9830	0
157	20240905	164200	198420550	9830	9830	9830	9830	0
158	20240905	164100	198420550	9830	9830	9830	9830	0
159	20240905	164000	198420550	9830	9830	9830	9830	0
160	20240905	163900	198420550	9830	9830	9830	9830	0
161	20240905	163800	198420550	9830	9830	9830	9830	0
162	20240905	163700	198420550	9830	9830	9830	9830	0
163	20240905	163600	198420550	9830	9830	9830	9830	0
164	20240905	163500	198420550	9830	9830	9830	9830	0
165	20240905	163400	198420550	9830	9830	9830	9830	0
166	20240905	163300	198420550	9830	9830	9830	9830	0
167	20240905	163200	198420550	9830	9830	9830	9830	0
168	20240905	163100	198420550	9830	9830	9830	9830	0
169	20240905	163000	198420550	9830	9830	9830	9830	0
170	20240905	162900	198420550	9830	9830	9830	9830	0
171	20240905	162800	198420550	9830	9830	9830	9830	0
172	20240905	162700	198420550	9830	9830	9830	9830	0
173	20240905	162600	198420550	9830	9830	9830	9830	0
174	20240905	162500	198420550	9830	9830	9830	9830	0
175	20240905	162400	198420550	9830	9830	9830	9830	0
176	20240905	162300	198420550	9830	9830	9830	9830	0
177	20240905	162200	198420550	9830	9830	9830	9830	0
178	20240905	162100	198420550	9830	9830	9830	9830	0
179	20240905	162000	198420550	9830	9830	9830	9830	0
180	20240905	161900	198420550	9830	9830	9830	9830	0
181	20240905	161800	198420550	9830	9830	9830	9830	0
182	20240905	161700	198420550	9830	9830	9830	9830	770
183	20240905	161600	198420550	9830	9830	9830	9830	0
184	20240905	161500	198420550	9830	9830	9830	9830	0
185	20240905	161400	198420550	9830	9830	9830	9830	0
186	20240905	161300	198420550	9830	9830	9830	9830	0
187	20240905	161200	198420550	9830	9830	9830	9830	0
188	20240905	161100	198420550	9830	9830	9830	9830	0
189	20240905	161000	198420550	9830	9830	9830	9830	0
190	20240905	160900	198420550	9830	9830	9830	9830	0
191	20240905	160800	198420550	9830	9830	9830	9830	0
192	20240905	160700	198420550	9830	9830	9830	9830	0
193	20240905	160600	198420550	9830	9830	9830	9830	0
194	20240905	160500	198420550	9830	9830	9830	9830	0
195	20240905	160400	198420550	9830	9830	9830	9830	0
196	20240905	160300	198420550	9830	9830	9830	9830	0
197	20240905	160200	198420550	9830	9830	9830	9830	0
198	20240905	160100	198420550	9830	9830	9830	9830	0
199	20240905	160000	198420550	9830	9830	9830	9830	0
200	20240905	155900	198420550	9830	9830	9830	9830	0
201	20240905	155800	198420550	9830	9830	9830	9830	0
202	20240905	155700	198420550	9830	9830	9830	9830	0
203	20240905	155600	198420550	9830	9830	9830	9830	0
204	20240905	155500	198420550	9830	9830	9830	9830	0
205	20240905	155400	198420550	9830	9830	9830	9830	0
206	20240905	155300	198420550	9830	9830	9830	9830	0
207	20240905	155200	198420550	9830	9830	9830	9830	0
208	20240905	155100	198420550	9830	9830	9830	9830	0
209	20240905	155000	198420550	9830	9830	9830	9830	0
210	20240905	154900	198420550	9830	9830	9830	9830	0
211	20240905	154800	198420550	9830	9830	9830	9830	0
212	20240905	154700	198420550	9830	9830	9830	9830	770
213	20240905	154600	198420550	9830	9830	9830	9830	0
214	20240905	154500	198420550	9830	9830	9830	9830	0
215	20240905	154400	198420550	9830	9830	9830	9830	0
216	20240905	154300	198420550	9830	9830	9830	9830	0
217	20240905	154200	198420550	9830	9830	9830	9830	0
218	20240905	154100	198420550	9830	9830	9830	9830	0
219	20240905	154000	198420550	9830	9830	9830	9830	0
220	20240905	153900	198420550	9830	9830	9830	9830	0
221	20240905	153800	198420550	9830	9830	9830	9830	0
222	20240905	153700	198420550	9830	9830	9830	9830	0
223	20240905	153600	198420550	9830	9830	9830	9830	0
224	20240905	153500	198420550	9830	9830	9830	9830	0
225	20240905	153400	198420550	9830	9830	9830	9830	0
226	20240905	153300	198420550	9830	9830	9830	9830	0
227	20240905	153200	198420550	9830	9830	9830	9830	0
228	20240905	153100	198420550	9830	9830	9830	9830	0
229	20240905	153000	198420550	9830	9830	9830	9830	770
230	20240905	152900	190851450	9910	9910	9910	9910	0
231	20240905	152800	190851450	9910	9910	9910	9910	0
232	20240905	152700	190851450	9910	9910	9910	9910	0
233	20240905	152600	190851450	9910	9910	9910	9910	0
234	20240905	152500	190851450	9910	9910	9910	9910	0
235	20240905	152400	190851450	9910	9910	9910	9910	0
236	20240905	152300	190851450	9910	9910	9910	9910	0
237	20240905	152200	190851450	9910	9910	9910	9910	0
238	20240905	152100	190851450	9910	9910	9910	9910	0
239	20240905	152000	190851450	9910	9910	9910	9910	0
240	20240905	151900	190851450	9910	9900	9910	9900	30
241	20240905	151800	190554250	9900	9860	9900	9860	393
242	20240905	151700	186666630	9860	9860	9860	9860	20
243	20240905	151600	186469430	9860	9870	9870	9860	60
244	20240905	151500	185877330	9880	9890	9890	9880	39
245	20240905	151400	185491820	9900	9900	9900	9900	4
246	20240905	151300	185452220	9900	9900	9900	9900	5
247	20240905	151200	185402720	9900	9900	9900	9900	0
248	20240905	151100	185402720	9900	9900	9900	9900	0
249	20240905	151000	185402720	9900	9900	9900	9900	21
250	20240905	150900	185194820	9900	9900	9900	9900	16
251	20240905	150800	185036420	9900	9900	9900	9900	0
252	20240905	150700	185036420	9900	9890	9900	9890	145
253	20240905	150600	183602120	9900	9920	9920	9900	68
254	20240905	150500	182928280	9890	9890	9890	9890	0
255	20240905	150400	182928280	9890	9900	9900	9890	10
256	20240905	150300	182829330	9930	9930	9930	9930	0
257	20240905	150200	182829330	9930	9930	9930	9930	0
258	20240905	150100	182829330	9930	9930	9930	9930	8
259	20240905	150000	182749890	9940	9940	9940	9940	0
260	20240905	145900	182749890	9940	9940	9940	9940	101
261	20240905	145800	181745950	9940	9940	9940	9940	0
262	20240905	145700	181745950	9940	9900	9940	9900	222
263	20240905	145600	179547990	9890	9890	9890	9890	105
264	20240905	145500	178509540	9890	9890	9890	9890	0
265	20240905	145400	178509540	9890	9890	9890	9890	18
266	20240905	145300	178331520	9890	9890	9890	9890	43
267	20240905	145200	177906250	9890	9890	9890	9890	59
268	20240905	145100	177322740	9890	9890	9890	9890	0
269	20240905	145000	177322740	9890	9890	9890	9890	3
270	20240905	144900	177293070	9880	9880	9880	9880	155
271	20240905	144800	175761670	9880	9880	9880	9880	13
272	20240905	144700	175633230	9870	9870	9870	9870	0
273	20240905	144600	175633230	9870	9870	9870	9870	0
274	20240905	144500	175633230	9870	9870	9870	9870	0
275	20240905	144400	175633230	9870	9870	9870	9870	0
276	20240905	144300	175633230	9870	9870	9870	9870	0
277	20240905	144200	175633230	9870	9870	9870	9870	0
278	20240905	144100	175633230	9870	9870	9870	9870	0
279	20240905	144000	175633230	9870	9870	9870	9870	0
280	20240905	143900	175633230	9870	9870	9870	9870	1
281	20240905	143800	175623360	9890	9870	9890	9870	1191
282	20240905	143700	163849560	9860	9850	9860	9850	307
283	20240905	143600	160822600	9830	9830	9830	9830	1
284	20240905	143500	160812770	9850	9840	9850	9840	208
285	20240905	143400	158764040	9840	9840	9840	9840	182
286	20240905	143300	156973160	9830	9830	9830	9830	16
287	20240905	143200	156815880	9830	9830	9830	9830	0
288	20240905	143100	156815880	9830	9830	9830	9830	0
289	20240905	143000	156815880	9830	9830	9830	9830	0
290	20240905	142900	156815880	9830	9830	9830	9830	1
291	20240905	142800	156806050	9830	9830	9830	9830	3
292	20240905	142700	156776560	9830	9830	9830	9830	4
293	20240905	142600	156737240	9830	9830	9830	9830	0
294	20240905	142500	156737240	9830	9830	9830	9830	0
295	20240905	142400	156737240	9830	9830	9830	9830	28
296	20240905	142300	156462000	9830	9830	9830	9830	0
297	20240905	142200	156462000	9830	9840	9840	9830	28
298	20240905	142100	156186600	9840	9840	9840	9840	5
299	20240905	142000	156137400	9840	9840	9840	9840	0
300	20240905	141900	156137400	9840	9840	9840	9840	1
301	20240905	141800	156127560	9840	9840	9840	9840	100
302	20240905	141700	155143560	9840	9840	9840	9840	0
303	20240905	141600	155143560	9840	9840	9840	9840	0
304	20240905	141500	155143560	9840	9830	9840	9830	223
305	20240905	141400	152949670	9820	9820	9820	9820	0
306	20240905	141300	152949670	9820	9820	9820	9820	0
307	20240905	141200	152949670	9820	9820	9820	9820	43
308	20240905	141100	152527410	9820	9820	9820	9820	1
309	20240905	141000	152517590	9790	9790	9790	9790	0
310	20240905	140900	152517590	9790	9830	9830	9790	163
311	20240905	140800	150917390	9830	9830	9830	9830	4
312	20240905	140700	150878070	9830	9830	9830	9830	38
313	20240905	140600	150504530	9840	9830	9840	9830	57
314	20240905	140500	149944210	9840	9840	9840	9840	0
315	20240905	140400	149944210	9840	9840	9840	9840	62
316	20240905	140300	149334130	9840	9840	9840	9840	0
317	20240905	140200	149334130	9840	9840	9840	9840	0
318	20240905	140100	149334130	9840	9840	9840	9840	0
319	20240905	140000	149334130	9840	9840	9840	9840	4
320	20240905	135900	149294770	9840	9840	9840	9840	2
321	20240905	135800	149275090	9830	9830	9830	9830	0
322	20240905	135700	149275090	9830	9830	9830	9830	0
323	20240905	135600	149275090	9830	9830	9830	9830	6
324	20240905	135500	149216110	9830	9830	9830	9830	1
325	20240905	135400	149206280	9810	9810	9810	9810	0
326	20240905	135300	149206280	9810	9810	9810	9810	0
327	20240905	135200	149206280	9810	9810	9810	9810	0
328	20240905	135100	149206280	9810	9810	9810	9810	724
329	20240905	135000	142103840	9810	9820	9820	9810	6
330	20240905	134900	142044970	9810	9830	9830	9810	41
331	20240905	134800	141642530	9830	9840	9840	9830	166
332	20240905	134700	140009640	9850	9850	9850	9850	0
333	20240905	134600	140009640	9850	9850	9850	9850	2
334	20240905	134500	139989940	9850	9850	9850	9850	28
335	20240905	134400	139714140	9850	9850	9850	9850	100
336	20240905	134300	138729140	9850	9850	9850	9850	0
337	20240905	134200	138729140	9850	9850	9850	9850	3
338	20240905	134100	138699590	9850	9840	9850	9840	19
339	20240905	134000	138512600	9840	9840	9840	9840	1
340	20240905	133900	138502760	9840	9850	9850	9840	131
341	20240905	133800	137213580	9850	9850	9850	9850	0
342	20240905	133700	137213580	9850	9850	9850	9850	0
343	20240905	133600	137213580	9850	9850	9850	9850	14
344	20240905	133500	137075680	9860	9860	9860	9860	0
345	20240905	133400	137075680	9860	9860	9860	9860	14
346	20240905	133300	136937640	9860	9870	9870	9860	385
347	20240905	133200	133141430	9880	9880	9880	9880	9
348	20240905	133100	133052510	9880	9880	9880	9880	10
349	20240905	133000	132953710	9860	9860	9860	9860	0
350	20240905	132900	132953710	9860	9860	9860	9860	0
351	20240905	132800	132953710	9860	9860	9860	9860	99
352	20240905	132700	131977570	9850	9850	9850	9850	0
353	20240905	132600	131977570	9850	9850	9850	9850	0
354	20240905	132500	131977570	9850	9850	9850	9850	0
355	20240905	132400	131977570	9850	9850	9850	9850	1
356	20240905	132300	131967720	9860	9860	9860	9860	0
357	20240905	132200	131967720	9860	9860	9860	9860	9
358	20240905	132100	131878980	9860	9860	9860	9860	0
359	20240905	132000	131878980	9860	9860	9860	9860	0
360	20240905	131900	131878980	9860	9860	9860	9860	0
361	20240905	131800	131878980	9860	9860	9860	9860	4
362	20240905	131700	131839540	9870	9870	9870	9870	104
363	20240905	131600	130813060	9870	9870	9870	9870	1
364	20240905	131500	130803190	9840	9840	9840	9840	27
365	20240905	131400	130537510	9840	9840	9840	9840	8
366	20240905	131300	130458790	9840	9840	9840	9840	16
367	20240905	131200	130301350	9840	9840	9840	9840	10
368	20240905	131100	130202950	9820	9820	9820	9820	0
369	20240905	131000	130202950	9820	9820	9820	9820	0
370	20240905	130900	130202950	9820	9840	9840	9820	472
371	20240905	130800	125567060	9840	9840	9840	9840	5
372	20240905	130700	125517860	9870	9870	9870	9870	9
373	20240905	130600	125429030	9870	9870	9870	9870	0
374	20240905	130500	125429030	9870	9870	9870	9870	1
375	20240905	130400	125419160	9840	9840	9840	9840	10
376	20240905	130300	125320760	9840	9840	9840	9840	126
377	20240905	130200	124080920	9840	9860	9860	9840	47
378	20240905	130100	123617880	9820	9820	9820	9820	0
379	20240905	130000	123617880	9820	9820	9820	9820	0
380	20240905	125900	123617880	9820	9820	9820	9820	6
381	20240905	125800	123558960	9810	9810	9810	9810	0
382	20240905	125700	123558960	9810	9810	9810	9810	99
383	20240905	125600	122587770	9810	9810	9810	9810	73
384	20240905	125500	121871640	9820	9830	9830	9820	161
385	20240905	125400	120290230	9830	9840	9840	9830	114
386	20240905	125300	119169550	9840	9840	9840	9840	0
387	20240905	125200	119169550	9840	9850	9850	9840	142
388	20240905	125100	117772220	9860	9860	9860	9860	7
389	20240905	125000	117703200	9850	9870	9870	9850	2269
390	20240905	124900	95347480	9880	9890	9890	9880	311
391	20240905	124800	92273870	9890	9890	9890	9890	58
392	20240905	124700	91700250	9890	9890	9890	9890	20
393	20240905	124600	91502450	9890	9890	9890	9890	50
394	20240905	124500	91007950	9900	9900	9900	9900	0
395	20240905	124400	91007950	9900	9900	9900	9900	5
396	20240905	124300	90958450	9900	9900	9900	9890	425
397	20240905	124200	86755090	9900	9900	9900	9900	24
398	20240905	124100	86517490	9910	9920	9920	9910	41
399	20240905	124000	86111140	9920	9920	9920	9920	7
400	20240905	123900	86041700	9940	9940	9940	9940	0
401	20240905	123800	86041700	9940	9940	9940	9940	4
402	20240905	123700	86001940	9940	9940	9940	9940	6
403	20240905	123600	85942300	9920	9940	9940	9920	12
404	20240905	123500	85823040	9930	9930	9930	9930	4
405	20240905	123400	85783320	9950	9950	9950	9950	0
406	20240905	123300	85783320	9950	9950	9950	9950	0
407	20240905	123200	85783320	9950	9950	9950	9950	4
408	20240905	123100	85743520	9950	9950	9950	9950	0
409	20240905	123000	85743520	9950	9950	9950	9950	1
410	20240905	122900	85733570	9930	9930	9930	9930	0
411	20240905	122800	85733570	9930	9930	9930	9930	106
412	20240905	122700	84680990	9940	9940	9940	9940	100
413	20240905	122600	83686990	9940	9940	9940	9940	0
414	20240905	122500	83686990	9940	9940	9940	9940	5
415	20240905	122400	83637290	9940	9940	9940	9940	488
416	20240905	122300	78786570	9950	9950	9950	9950	0
417	20240905	122200	78786570	9950	9950	9950	9950	0
418	20240905	122100	78786570	9950	9970	9970	9950	14
419	20240905	122000	78647190	9970	9970	9970	9970	0
420	20240905	121900	78647190	9970	9970	9970	9970	180
421	20240905	121800	76852590	9970	9970	9970	9970	125
422	20240905	121700	75606340	9970	9970	9970	9970	5
423	20240905	121600	75556490	9950	9950	9950	9950	0
424	20240905	121500	75556490	9950	9950	9950	9950	0
425	20240905	121400	75556490	9950	9970	9970	9950	70
426	20240905	121300	74858670	9970	9970	9970	9970	8
427	20240905	121200	74778910	9970	9970	9970	9970	0
428	20240905	121100	74778910	9970	9970	9970	9970	0
429	20240905	121000	74778910	9970	9970	9970	9970	0
430	20240905	120900	74778910	9970	9950	9970	9950	6
431	20240905	120800	74719130	9940	9940	9940	9940	0
432	20240905	120700	74719130	9940	9940	9940	9940	0
433	20240905	120600	74719130	9940	9940	9940	9940	0
434	20240905	120500	74719130	9940	9940	9940	9940	0
435	20240905	120400	74719130	9940	9940	9940	9940	0
436	20240905	120300	74719130	9940	9940	9940	9940	0
437	20240905	120200	74719130	9940	9940	9940	9940	0
438	20240905	120100	74719130	9940	9940	9940	9940	0
439	20240905	120000	74719130	9940	9940	9940	9940	0
440	20240905	115900	74719130	9940	9940	9940	9940	0
441	20240905	115800	74719130	9940	9940	9940	9940	0
442	20240905	115700	74719130	9940	9940	9940	9940	0
443	20240905	115600	74719130	9940	9940	9940	9940	0
444	20240905	115500	74719130	9940	9940	9940	9940	126
445	20240905	115400	73466690	9960	9960	9960	9960	4
446	20240905	115300	73426850	9960	9960	9960	9960	0
447	20240905	115200	73426850	9960	9960	9960	9960	0
448	20240905	115100	73426850	9960	9960	9960	9960	0
449	20240905	115000	73426850	9960	9960	9960	9960	62
450	20240905	114900	72809330	9970	9970	9970	9970	0
451	20240905	114800	72809330	9970	9970	9970	9970	8
452	20240905	114700	72729570	9970	9970	9970	9970	83
453	20240905	114600	71902060	9970	9970	9970	9970	0
454	20240905	114500	71902060	9970	9970	9970	9970	0
455	20240905	114400	71902060	9970	9970	9970	9970	0
456	20240905	114300	71902060	9970	9970	9970	9970	4
457	20240905	114200	71862180	9970	9970	9970	9970	13
458	20240905	114100	71732570	9970	9970	9970	9970	0
459	20240905	114000	71732570	9970	9970	9970	9970	5
460	20240905	113900	71682720	9990	9990	9990	9990	47
461	20240905	113800	71213190	9980	9940	9990	9940	64
462	20240905	113700	70575010	9940	9940	9940	9940	0
463	20240905	113600	70575010	9940	9940	9940	9940	2
464	20240905	113500	70555130	9930	9930	9930	9930	29
465	20240905	113400	70267160	9930	9930	9930	9930	0
466	20240905	113300	70267160	9930	9930	9930	9930	5
467	20240905	113200	70217510	9970	9970	9970	9970	11
468	20240905	113100	70107840	9970	9970	9970	9970	4
469	20240905	113000	70067960	9970	9940	9970	9940	11
470	20240905	112900	69958320	9940	9940	9940	9940	1
471	20240905	112800	69948380	9970	9970	9970	9970	50
472	20240905	112700	69449880	9970	9970	9970	9970	48
473	20240905	112600	68971320	9970	9970	9970	9970	10
474	20240905	112500	68871620	9970	9970	9970	9970	0
475	20240905	112400	68871620	9970	9970	9970	9920	55
476	20240905	112300	68325770	9970	9970	9970	9970	1
477	20240905	112200	68315800	9910	9960	9960	9910	100
478	20240905	112100	67323720	9970	9970	9970	9970	0
479	20240905	112000	67323720	9970	9980	9980	9970	12
480	20240905	111900	67203990	9980	9970	9980	9930	48
481	20240905	111800	66726540	9980	9980	9980	9980	1
482	20240905	111700	66716560	9990	9990	9990	9990	1
483	20240905	111600	66706570	10000	10000	10000	10000	5
484	20240905	111500	66656570	9990	9990	9990	9990	100
485	20240905	111400	65657570	9990	9990	9990	9990	0
486	20240905	111300	65657570	9990	9990	9990	9990	0
487	20240905	111200	65657570	9990	9990	9990	9990	1
488	20240905	111100	65647580	9960	9960	9960	9960	0
489	20240905	111000	65647580	9960	9960	9960	9960	282
490	20240905	110900	62838860	9970	9990	9990	9970	239
491	20240905	110800	60455450	9990	10020	10020	9990	6
492	20240905	110700	60395360	10020	10020	10020	10020	1
493	20240905	110600	60385340	9990	10020	10020	9990	116
494	20240905	110500	59225850	10020	10020	10020	10020	4
495	20240905	110400	59185770	10020	10020	10020	10020	109
496	20240905	110300	58093590	10020	10020	10020	10020	0
497	20240905	110200	58093590	10020	10020	10020	10020	0
498	20240905	110100	58093590	10020	10020	10020	10020	105
499	20240905	110000	57041490	10020	10020	10020	10020	0
500	20240905	105900	57041490	10020	10020	10020	10020	0
501	20240905	105800	57041490	10020	10020	10020	10020	4
502	20240905	105700	57001410	10020	10020	10020	10020	20
503	20240905	105600	56801010	10030	10030	10030	10030	0
504	20240905	105500	56801010	10030	10030	10030	10030	0
505	20240905	105400	56801010	10030	10030	10030	10030	0
506	20240905	105300	56801010	10030	10030	10030	10030	4
507	20240905	105200	56760890	10030	10030	10030	10030	8
508	20240905	105100	56680650	10030	10030	10030	10030	0
509	20240905	105000	56680650	10030	10030	10030	10030	0
510	20240905	104900	56680650	10030	10030	10030	10030	27
511	20240905	104800	56409840	10030	10030	10030	10030	0
512	20240905	104700	56409840	10030	10030	10030	10030	0
513	20240905	104600	56409840	10030	10030	10030	10030	0
514	20240905	104500	56409840	10030	10030	10030	10030	0
515	20240905	104400	56409840	10030	10030	10030	10030	0
516	20240905	104300	56409840	10030	10030	10030	10030	2
517	20240905	104200	56389780	10040	10030	10040	10030	2
518	20240905	104100	56369710	10030	10030	10030	10030	11
519	20240905	104000	56259380	10030	10030	10030	10030	4
520	20240905	103900	56219260	10030	10030	10030	10030	0
521	20240905	103800	56219260	10030	10030	10030	10030	10
522	20240905	103700	56118960	10030	10030	10030	10030	0
523	20240905	103600	56118960	10030	10030	10030	10030	1
524	20240905	103500	56108930	10000	10000	10000	10000	0
525	20240905	103400	56108930	10000	10020	10020	10000	40
526	20240905	103300	55708220	10030	10020	10030	10020	122
527	20240905	103200	54484660	10030	10030	10030	10030	0
528	20240905	103100	54484660	10030	10030	10030	10030	1
529	20240905	103000	54474630	10030	10040	10040	10030	14
530	20240905	102900	54334170	10030	10030	10030	10030	0
531	20240905	102800	54334170	10030	10030	10030	10030	0
532	20240905	102700	54334170	10030	10030	10030	10030	3
533	20240905	102600	54304080	10030	10030	10030	10030	0
534	20240905	102500	54304080	10030	10030	10030	10030	5
535	20240905	102400	54253930	10040	10040	10040	10040	0
536	20240905	102300	54253930	10040	10030	10040	10030	99
537	20240905	102200	53260940	10030	10030	10030	10030	3
538	20240905	102100	53230850	10040	10040	10040	10040	0
539	20240905	102000	53230850	10040	10040	10040	10040	1
540	20240905	101900	53220810	10000	10000	10000	10000	0
541	20240905	101800	53220810	10000	10000	10000	10000	200
542	20240905	101700	51220810	10000	10000	10000	10000	0
543	20240905	101600	51220810	10000	10000	10000	10000	0
544	20240905	101500	51220810	10000	10000	10000	10000	0
545	20240905	101400	51220810	10000	10000	10000	10000	0
546	20240905	101300	51220810	10000	10000	10000	10000	547
547	20240905	101200	45750810	10000	10000	10000	10000	3
548	20240905	101100	45720810	10050	10050	10050	10050	4
549	20240905	101000	45680610	10050	10050	10050	10050	0
550	20240905	100900	45680610	10050	10050	10050	10050	63
551	20240905	100800	45047460	10050	10040	10050	10040	23
552	20240905	100700	44816530	10040	10040	10040	10040	4
553	20240905	100600	44776370	10040	10040	10040	10040	0
554	20240905	100500	44776370	10040	10040	10040	10040	0
555	20240905	100400	44776370	10040	10010	10040	10000	9
556	20240905	100300	44686250	10010	10040	10040	10010	13
557	20240905	100200	44556020	10030	10010	10030	10010	142
558	20240905	100100	43134320	10030	10030	10030	10030	29
559	20240905	100000	42843450	10040	10040	10040	10040	13
560	20240905	095900	42712930	10040	9990	10040	9990	343
561	20240905	095800	39275060	9980	9990	9990	9980	8
562	20240905	095700	39195210	10030	10030	10030	10030	41
563	20240905	095600	38783980	10040	10040	10040	10040	25
564	20240905	095500	38532980	10040	10040	10040	10040	50
565	20240905	095400	38030980	10040	10030	10040	10030	159
566	20240905	095300	36436200	10030	9980	10030	9980	837
567	20240905	095200	28063450	9960	9960	9960	9960	383
568	20240905	095100	24248770	9980	9980	9980	9980	33
569	20240905	095000	23919430	9970	9970	9970	9970	100
570	20240905	094900	22922430	9970	9970	9970	9970	40
571	20240905	094800	22523630	9970	9960	9970	9960	25
572	20240905	094700	22274530	9930	9930	9930	9930	0
573	20240905	094600	22274530	9930	9930	9930	9930	0
574	20240905	094500	22274530	9930	9930	9930	9930	0
575	20240905	094400	22274530	9930	9970	9970	9930	6
576	20240905	094300	22214790	9970	9970	9970	9970	12
577	20240905	094200	22095150	9970	9970	9970	9970	0
578	20240905	094100	22095150	9970	9970	9970	9970	8
579	20240905	094000	22015390	9970	9970	9970	9970	0
580	20240905	093900	22015390	9970	9970	9970	9970	0
581	20240905	093800	22015390	9970	9970	9970	9970	6
582	20240905	093700	21955570	9970	9970	9970	9970	7
583	20240905	093600	21885780	9970	9970	9970	9970	1
584	20240905	093500	21875810	9980	9980	9980	9980	0
585	20240905	093400	21875810	9980	9980	9980	9980	80
586	20240905	093300	21077410	9980	9950	9980	9950	286
587	20240905	093200	18226800	9950	9940	9950	9940	581
588	20240905	093100	12451650	9940	9940	9940	9930	387
589	20240905	093000	8604880	9930	9930	9930	9930	0
590	20240905	092900	8604880	9930	9930	9930	9930	5
591	20240905	092800	8555230	9900	9900	9900	9900	17
592	20240905	092700	8386930	9900	9900	9900	9900	100
593	20240905	092600	7396930	9900	9900	9900	9900	1
594	20240905	092500	7387030	9900	9900	9900	9900	50
595	20240905	092400	6892030	9900	9900	9900	9900	5
596	20240905	092300	6842530	9900	9900	9900	9900	20
597	20240905	092200	6644530	9930	9930	9930	9930	0
598	20240905	092100	6644530	9930	9930	9930	9930	4
599	20240905	092000	6604810	9930	9930	9930	9930	2
600	20240905	091900	6584950	9940	9940	9940	9940	0
601	20240905	091800	6584950	9940	9940	9940	9940	5
602	20240905	091700	6535250	9940	9940	9940	9940	0
603	20240905	091600	6535250	9940	9900	9940	9900	6
604	20240905	091500	6475810	9900	9900	9900	9900	59
605	20240905	091400	5891710	9900	9900	9900	9900	14
606	20240905	091300	5753110	9900	9900	9900	9900	5
607	20240905	091200	5703610	9940	9940	9940	9940	0
608	20240905	091100	5703610	9940	9940	9940	9940	0
609	20240905	091000	5703610	9940	9940	9940	9940	4
610	20240905	090900	5663850	9950	9950	9950	9950	0
611	20240905	090800	5663850	9950	9940	9950	9940	6
612	20240905	090700	5604160	9940	9940	9940	9940	0
613	20240905	090600	5604160	9940	9940	9940	9940	5
614	20240905	090500	5554460	9850	9850	9860	9850	140
615	20240905	090400	4175310	9930	9930	9930	9930	83
616	20240905	090300	3351120	9970	9970	9970	9970	0
617	20240905	090200	3351120	9970	9970	9970	9970	204
618	20240905	090100	1317240	9970	9970	9970	9970	11
619	20240905	090000	1207570	9970	9980	9980	9970	121