KissMeData/138490/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201700	210964480	5790	5790	5790	5790	636
3	20240906	201600	210964480	5790	5790	5790	5790	0
4	20240906	201500	210964480	5790	5790	5790	5790	0
5	20240906	201400	210964480	5790	5790	5790	5790	0
6	20240906	201300	210964480	5790	5790	5790	5790	0
7	20240906	201200	210964480	5790	5790	5790	5790	0
8	20240906	201100	210964480	5790	5790	5790	5790	0
9	20240906	201000	210964480	5790	5790	5790	5790	0
10	20240906	200900	210964480	5790	5790	5790	5790	0
11	20240906	200800	210964480	5790	5790	5790	5790	0
12	20240906	200700	210964480	5790	5790	5790	5790	0
13	20240906	200600	210964480	5790	5790	5790	5790	0
14	20240906	200500	210964480	5790	5790	5790	5790	0
15	20240906	200400	210964480	5790	5790	5790	5790	0
16	20240906	200300	210964480	5790	5790	5790	5790	0
17	20240906	200200	210964480	5790	5790	5790	5790	0
18	20240906	200100	210964480	5790	5790	5790	5790	0
19	20240906	200000	210964480	5790	5790	5790	5790	0
20	20240906	195900	210964480	5790	5790	5790	5790	0
21	20240906	195800	210964480	5790	5790	5790	5790	0
22	20240906	195700	210964480	5790	5790	5790	5790	0
23	20240906	195600	210964480	5790	5790	5790	5790	0
24	20240906	195500	210964480	5790	5790	5790	5790	0
25	20240906	195400	210964480	5790	5790	5790	5790	0
26	20240906	195300	210964480	5790	5790	5790	5790	0
27	20240906	195200	210964480	5790	5790	5790	5790	0
28	20240906	195100	210964480	5790	5790	5790	5790	0
29	20240906	195000	210964480	5790	5790	5790	5790	0
30	20240906	194900	210964480	5790	5790	5790	5790	0
31	20240906	194800	210964480	5790	5790	5790	5790	0
32	20240906	194700	210964480	5790	5790	5790	5790	636
33	20240906	194600	210964480	5790	5790	5790	5790	0
34	20240906	194500	210964480	5790	5790	5790	5790	0
35	20240906	194400	210964480	5790	5790	5790	5790	0
36	20240906	194300	210964480	5790	5790	5790	5790	0
37	20240906	194200	210964480	5790	5790	5790	5790	0
38	20240906	194100	210964480	5790	5790	5790	5790	0
39	20240906	194000	210964480	5790	5790	5790	5790	0
40	20240906	193900	210964480	5790	5790	5790	5790	0
41	20240906	193800	210964480	5790	5790	5790	5790	0
42	20240906	193700	210964480	5790	5790	5790	5790	0
43	20240906	193600	210964480	5790	5790	5790	5790	0
44	20240906	193500	210964480	5790	5790	5790	5790	0
45	20240906	193400	210964480	5790	5790	5790	5790	0
46	20240906	193300	210964480	5790	5790	5790	5790	0
47	20240906	193200	210964480	5790	5790	5790	5790	0
48	20240906	193100	210964480	5790	5790	5790	5790	0
49	20240906	193000	210964480	5790	5790	5790	5790	0
50	20240906	192900	210964480	5790	5790	5790	5790	0
51	20240906	192800	210964480	5790	5790	5790	5790	0
52	20240906	192700	210964480	5790	5790	5790	5790	0
53	20240906	192600	210964480	5790	5790	5790	5790	0
54	20240906	192500	210964480	5790	5790	5790	5790	0
55	20240906	192400	210964480	5790	5790	5790	5790	0
56	20240906	192300	210964480	5790	5790	5790	5790	0
57	20240906	192200	210964480	5790	5790	5790	5790	0
58	20240906	192100	210964480	5790	5790	5790	5790	0
59	20240906	192000	210964480	5790	5790	5790	5790	0
60	20240906	191900	210964480	5790	5790	5790	5790	0
61	20240906	191800	210964480	5790	5790	5790	5790	0
62	20240906	191700	210964480	5790	5790	5790	5790	636
63	20240906	191600	210964480	5790	5790	5790	5790	0
64	20240906	191500	210964480	5790	5790	5790	5790	0
65	20240906	191400	210964480	5790	5790	5790	5790	0
66	20240906	191300	210964480	5790	5790	5790	5790	0
67	20240906	191200	210964480	5790	5790	5790	5790	0
68	20240906	191100	210964480	5790	5790	5790	5790	0
69	20240906	191000	210964480	5790	5790	5790	5790	0
70	20240906	190900	210964480	5790	5790	5790	5790	0
71	20240906	190800	210964480	5790	5790	5790	5790	0
72	20240906	190700	210964480	5790	5790	5790	5790	0
73	20240906	190600	210964480	5790	5790	5790	5790	0
74	20240906	190500	210964480	5790	5790	5790	5790	0
75	20240906	190400	210964480	5790	5790	5790	5790	0
76	20240906	190300	210964480	5790	5790	5790	5790	0
77	20240906	190200	210964480	5790	5790	5790	5790	0
78	20240906	190100	210964480	5790	5790	5790	5790	0
79	20240906	190000	210964480	5790	5790	5790	5790	0
80	20240906	185900	210964480	5790	5790	5790	5790	0
81	20240906	185800	210964480	5790	5790	5790	5790	0
82	20240906	185700	210964480	5790	5790	5790	5790	0
83	20240906	185600	210964480	5790	5790	5790	5790	0
84	20240906	185500	210964480	5790	5790	5790	5790	0
85	20240906	185400	210964480	5790	5790	5790	5790	0
86	20240906	185300	210964480	5790	5790	5790	5790	0
87	20240906	185200	210964480	5790	5790	5790	5790	0
88	20240906	185100	210964480	5790	5790	5790	5790	0
89	20240906	185000	210964480	5790	5790	5790	5790	0
90	20240906	184900	210964480	5790	5790	5790	5790	0
91	20240906	184800	210964480	5790	5790	5790	5790	0
92	20240906	184700	210964480	5790	5790	5790	5790	636
93	20240906	184600	210964480	5790	5790	5790	5790	0
94	20240906	184500	210964480	5790	5790	5790	5790	0
95	20240906	184400	210964480	5790	5790	5790	5790	0
96	20240906	184300	210964480	5790	5790	5790	5790	0
97	20240906	184200	210964480	5790	5790	5790	5790	0
98	20240906	184100	210964480	5790	5790	5790	5790	0
99	20240906	184000	210964480	5790	5790	5790	5790	0
100	20240906	183900	210964480	5790	5790	5790	5790	0
101	20240906	183800	210964480	5790	5790	5790	5790	0
102	20240906	183700	210964480	5790	5790	5790	5790	0
103	20240906	183600	210964480	5790	5790	5790	5790	0
104	20240906	183500	210964480	5790	5790	5790	5790	0
105	20240906	183400	210964480	5790	5790	5790	5790	0
106	20240906	183300	210964480	5790	5790	5790	5790	0
107	20240906	183200	210964480	5790	5790	5790	5790	0
108	20240906	183100	210964480	5790	5790	5790	5790	0
109	20240906	183000	210964480	5790	5790	5790	5790	0
110	20240906	182900	210964480	5790	5790	5790	5790	0
111	20240906	182800	210964480	5790	5790	5790	5790	0
112	20240906	182700	210964480	5790	5790	5790	5790	0
113	20240906	182600	210964480	5790	5790	5790	5790	0
114	20240906	182500	210964480	5790	5790	5790	5790	0
115	20240906	182400	210964480	5790	5790	5790	5790	0
116	20240906	182300	210964480	5790	5790	5790	5790	0
117	20240906	182200	210964480	5790	5790	5790	5790	0
118	20240906	182100	210964480	5790	5790	5790	5790	0
119	20240906	182000	210964480	5790	5790	5790	5790	0
120	20240906	181900	210964480	5790	5790	5790	5790	0
121	20240906	181800	210964480	5790	5790	5790	5790	0
122	20240906	181700	210964480	5790	5790	5790	5790	636
123	20240906	181600	210964480	5790	5790	5790	5790	0
124	20240906	181500	210964480	5790	5790	5790	5790	0
125	20240906	181400	210964480	5790	5790	5790	5790	0
126	20240906	181300	210964480	5790	5790	5790	5790	0
127	20240906	181200	210964480	5790	5790	5790	5790	0
128	20240906	181100	210964480	5790	5790	5790	5790	0
129	20240906	181000	210964480	5790	5790	5790	5790	0
130	20240906	180900	210964480	5790	5790	5790	5790	0
131	20240906	180800	210964480	5790	5790	5790	5790	0
132	20240906	180700	210964480	5790	5790	5790	5790	0
133	20240906	180600	210964480	5790	5790	5790	5790	0
134	20240906	180500	210964480	5790	5790	5790	5790	0
135	20240906	180400	210964480	5790	5790	5790	5790	0
136	20240906	180300	210964480	5790	5790	5790	5790	0
137	20240906	180200	210964480	5790	5790	5790	5790	0
138	20240906	180100	210964480	5790	5790	5790	5790	0
139	20240906	180000	210964480	5790	5790	5790	5790	0
140	20240906	175900	210964480	5790	5790	5790	5790	0
141	20240906	175800	210964480	5790	5790	5790	5790	0
142	20240906	175700	210964480	5790	5790	5790	5790	0
143	20240906	175600	210964480	5790	5790	5790	5790	0
144	20240906	175500	210964480	5790	5790	5790	5790	0
145	20240906	175400	210964480	5790	5790	5790	5790	0
146	20240906	175300	210964480	5790	5790	5790	5790	0
147	20240906	175200	210964480	5790	5790	5790	5790	0
148	20240906	175100	210964480	5790	5790	5790	5790	0
149	20240906	175000	210964480	5790	5790	5790	5790	0
150	20240906	174900	210964480	5790	5790	5790	5790	0
151	20240906	174800	210964480	5790	5790	5790	5790	0
152	20240906	174700	210964480	5790	5790	5790	5790	636
153	20240906	174600	210964480	5790	5790	5790	5790	0
154	20240906	174500	210964480	5790	5790	5790	5790	0
155	20240906	174400	210964480	5790	5790	5790	5790	0
156	20240906	174300	210964480	5790	5790	5790	5790	0
157	20240906	174200	210964480	5790	5790	5790	5790	0
158	20240906	174100	210964480	5790	5790	5790	5790	0
159	20240906	174000	210964480	5790	5790	5790	5790	0
160	20240906	173900	210964480	5790	5790	5790	5790	0
161	20240906	173800	210964480	5790	5790	5790	5790	0
162	20240906	173700	210964480	5790	5790	5790	5790	0
163	20240906	173600	210964480	5790	5790	5790	5790	0
164	20240906	173500	210964480	5790	5790	5790	5790	0
165	20240906	173400	210964480	5790	5790	5790	5790	0
166	20240906	173300	210964480	5790	5790	5790	5790	0
167	20240906	173200	210964480	5790	5790	5790	5790	0
168	20240906	173100	210964480	5790	5790	5790	5790	0
169	20240906	173000	210964480	5790	5790	5790	5790	0
170	20240906	172900	210964480	5790	5790	5790	5790	0
171	20240906	172800	210964480	5790	5790	5790	5790	0
172	20240906	172700	210964480	5790	5790	5790	5790	0
173	20240906	172600	210964480	5790	5790	5790	5790	0
174	20240906	172500	210964480	5790	5790	5790	5790	0
175	20240906	172400	210964480	5790	5790	5790	5790	0
176	20240906	172300	210964480	5790	5790	5790	5790	0
177	20240906	172200	210964480	5790	5790	5790	5790	0
178	20240906	172100	210964480	5790	5790	5790	5790	0
179	20240906	172000	210964480	5790	5790	5790	5790	0
180	20240906	171900	210964480	5790	5790	5790	5790	0
181	20240906	171800	210964480	5790	5790	5790	5790	0
182	20240906	171700	210964480	5790	5790	5790	5790	636
183	20240906	171600	210964480	5790	5790	5790	5790	0
184	20240906	171500	210964480	5790	5790	5790	5790	0
185	20240906	171400	210964480	5790	5790	5790	5790	0
186	20240906	171300	210964480	5790	5790	5790	5790	0
187	20240906	171200	210964480	5790	5790	5790	5790	0
188	20240906	171100	210964480	5790	5790	5790	5790	0
189	20240906	171000	210964480	5790	5790	5790	5790	0
190	20240906	170900	210964480	5790	5790	5790	5790	0
191	20240906	170800	210964480	5790	5790	5790	5790	0
192	20240906	170700	210964480	5790	5790	5790	5790	0
193	20240906	170600	210964480	5790	5790	5790	5790	0
194	20240906	170500	210964480	5790	5790	5790	5790	0
195	20240906	170400	210964480	5790	5790	5790	5790	0
196	20240906	170300	210964480	5790	5790	5790	5790	0
197	20240906	170200	210964480	5790	5790	5790	5790	0
198	20240906	170100	210964480	5790	5790	5790	5790	0
199	20240906	170000	210964480	5790	5790	5790	5790	0
200	20240906	165900	210964480	5790	5790	5790	5790	0
201	20240906	165800	210964480	5790	5790	5790	5790	0
202	20240906	165700	210964480	5790	5790	5790	5790	0
203	20240906	165600	210964480	5790	5790	5790	5790	0
204	20240906	165500	210964480	5790	5790	5790	5790	0
205	20240906	165400	210964480	5790	5790	5790	5790	0
206	20240906	165300	210964480	5790	5790	5790	5790	0
207	20240906	165200	210964480	5790	5790	5790	5790	0
208	20240906	165100	210964480	5790	5790	5790	5790	0
209	20240906	165000	210964480	5790	5790	5790	5790	0
210	20240906	164900	210964480	5790	5790	5790	5790	0
211	20240906	164800	210964480	5790	5790	5790	5790	0
212	20240906	164700	210964480	5790	5790	5790	5790	636
213	20240906	164600	210964480	5790	5790	5790	5790	0
214	20240906	164500	210964480	5790	5790	5790	5790	0
215	20240906	164400	210964480	5790	5790	5790	5790	0
216	20240906	164300	210964480	5790	5790	5790	5790	0
217	20240906	164200	210964480	5790	5790	5790	5790	0
218	20240906	164100	210964480	5790	5790	5790	5790	0
219	20240906	164000	210964480	5790	5790	5790	5790	0
220	20240906	163900	210964480	5790	5790	5790	5790	0
221	20240906	163800	210964480	5790	5790	5790	5790	0
222	20240906	163700	210964480	5790	5790	5790	5790	0
223	20240906	163600	210964480	5790	5790	5790	5790	0
224	20240906	163500	210964480	5790	5790	5790	5790	0
225	20240906	163400	210964480	5790	5790	5790	5790	0
226	20240906	163300	210964480	5790	5790	5790	5790	0
227	20240906	163200	210964480	5790	5790	5790	5790	0
228	20240906	163100	210964480	5790	5790	5790	5790	0
229	20240906	163000	210964480	5790	5790	5790	5790	0
230	20240906	162900	210964480	5790	5790	5790	5790	0
231	20240906	162800	210964480	5790	5790	5790	5790	0
232	20240906	162700	210964480	5790	5790	5790	5790	0
233	20240906	162600	210964480	5790	5790	5790	5790	0
234	20240906	162500	210964480	5790	5790	5790	5790	0
235	20240906	162400	210964480	5790	5790	5790	5790	0
236	20240906	162300	210964480	5790	5790	5790	5790	0
237	20240906	162200	210964480	5790	5790	5790	5790	0
238	20240906	162100	210964480	5790	5790	5790	5790	0
239	20240906	162000	210964480	5790	5790	5790	5790	0
240	20240906	161900	210964480	5790	5790	5790	5790	0
241	20240906	161800	210964480	5790	5790	5790	5790	0
242	20240906	161700	210964480	5790	5790	5790	5790	636
243	20240906	161600	210964480	5790	5790	5790	5790	0
244	20240906	161500	210964480	5790	5790	5790	5790	0
245	20240906	161400	210964480	5790	5790	5790	5790	0
246	20240906	161300	210964480	5790	5790	5790	5790	0
247	20240906	161200	210964480	5790	5790	5790	5790	0
248	20240906	161100	210964480	5790	5790	5790	5790	0
249	20240906	161000	210964480	5790	5790	5790	5790	0
250	20240906	160900	210964480	5790	5790	5790	5790	0
251	20240906	160800	210964480	5790	5790	5790	5790	0
252	20240906	160700	210964480	5790	5790	5790	5790	0
253	20240906	160600	210964480	5790	5790	5790	5790	0
254	20240906	160500	210964480	5790	5790	5790	5790	0
255	20240906	160400	210964480	5790	5790	5790	5790	0
256	20240906	160300	210964480	5790	5790	5790	5790	0
257	20240906	160200	210964480	5790	5790	5790	5790	0
258	20240906	160100	210964480	5790	5790	5790	5790	0
259	20240906	160000	210964480	5790	5790	5790	5790	0
260	20240906	155900	210964480	5790	5790	5790	5790	0
261	20240906	155800	210964480	5790	5790	5790	5790	0
262	20240906	155700	210964480	5790	5790	5790	5790	0
263	20240906	155600	210964480	5790	5790	5790	5790	0
264	20240906	155500	210964480	5790	5790	5790	5790	0
265	20240906	155400	210964480	5790	5790	5790	5790	0
266	20240906	155300	210964480	5790	5790	5790	5790	0
267	20240906	155200	210964480	5790	5790	5790	5790	0
268	20240906	155100	210964480	5790	5790	5790	5790	0
269	20240906	155000	210964480	5790	5790	5790	5790	0
270	20240906	154900	210964480	5790	5790	5790	5790	0
271	20240906	154800	210964480	5790	5790	5790	5790	0
272	20240906	154700	210964480	5790	5790	5790	5790	636
273	20240906	154600	210964480	5790	5790	5790	5790	0
274	20240906	154500	210964480	5790	5790	5790	5790	0
275	20240906	154400	210964480	5790	5790	5790	5790	0
276	20240906	154300	210964480	5790	5790	5790	5790	0
277	20240906	154200	210964480	5790	5790	5790	5790	0
278	20240906	154100	210964480	5790	5790	5790	5790	0
279	20240906	154000	210964480	5790	5790	5790	5790	0
280	20240906	153900	210964480	5790	5790	5790	5790	0
281	20240906	153800	210964480	5790	5790	5790	5790	0
282	20240906	153700	210964480	5790	5790	5790	5790	0
283	20240906	153600	210964480	5790	5790	5790	5790	0
284	20240906	153500	210964480	5790	5790	5790	5790	0
285	20240906	153400	210964480	5790	5790	5790	5790	0
286	20240906	153300	210964480	5790	5790	5790	5790	0
287	20240906	153200	210964480	5790	5790	5790	5790	0
288	20240906	153100	210964480	5790	5790	5790	5790	0
289	20240906	153000	210964480	5790	5790	5790	5790	636
290	20240906	152900	207282040	5760	5760	5760	5760	0
291	20240906	152800	207282040	5760	5760	5760	5760	0
292	20240906	152700	207282040	5760	5760	5760	5760	0
293	20240906	152600	207282040	5760	5760	5760	5760	0
294	20240906	152500	207282040	5760	5760	5760	5760	0
295	20240906	152400	207282040	5760	5760	5760	5760	0
296	20240906	152300	207282040	5760	5760	5760	5760	0
297	20240906	152200	207282040	5760	5760	5760	5760	0
298	20240906	152100	207282040	5760	5760	5760	5760	0
299	20240906	152000	207282040	5760	5760	5760	5760	0
300	20240906	151900	207282040	5760	5790	5790	5760	58
301	20240906	151800	206947750	5760	5760	5760	5760	19
302	20240906	151700	206838310	5790	5790	5790	5790	11
303	20240906	151600	206774620	5760	5760	5760	5760	0
304	20240906	151500	206774620	5760	5780	5780	5760	375
305	20240906	151400	204611490	5790	5790	5790	5790	0
306	20240906	151300	204611490	5790	5790	5790	5790	20
307	20240906	151200	204495690	5770	5770	5770	5770	0
308	20240906	151100	204495690	5770	5770	5770	5770	0
309	20240906	151000	204495690	5770	5770	5770	5770	6
310	20240906	150900	204461070	5760	5760	5760	5760	0
311	20240906	150800	204461070	5760	5760	5760	5760	167
312	20240906	150700	203499150	5760	5760	5760	5760	33
313	20240906	150600	203309070	5740	5740	5740	5740	0
314	20240906	150500	203309070	5740	5770	5770	5740	1000
315	20240906	150400	197549660	5770	5780	5780	5770	2
316	20240906	150300	197538110	5790	5790	5790	5790	12
317	20240906	150200	197468630	5790	5780	5790	5780	32
318	20240906	150100	197283390	5770	5770	5770	5770	0
319	20240906	150000	197283390	5770	5770	5770	5770	1
320	20240906	145900	197277620	5780	5780	5780	5780	0
321	20240906	145800	197277620	5780	5780	5780	5780	2
322	20240906	145700	197266060	5770	5770	5770	5770	1
323	20240906	145600	197260290	5770	5770	5770	5770	10
324	20240906	145500	197202590	5770	5770	5770	5770	50
325	20240906	145400	196914090	5770	5770	5770	5770	0
326	20240906	145300	196914090	5770	5770	5770	5770	0
327	20240906	145200	196914090	5770	5770	5770	5770	0
328	20240906	145100	196914090	5770	5770	5770	5770	1
329	20240906	145000	196908320	5770	5770	5770	5770	0
330	20240906	144900	196908320	5770	5770	5770	5770	100
331	20240906	144800	196331320	5790	5790	5790	5790	17
332	20240906	144700	196232890	5790	5790	5790	5790	0
333	20240906	144600	196232890	5790	5790	5790	5790	0
334	20240906	144500	196232890	5790	5790	5790	5790	40
335	20240906	144400	196001290	5790	5790	5790	5790	0
336	20240906	144300	196001290	5790	5790	5790	5790	0
337	20240906	144200	196001290	5790	5790	5790	5790	0
338	20240906	144100	196001290	5790	5790	5790	5790	0
339	20240906	144000	196001290	5790	5790	5790	5790	0
340	20240906	143900	196001290	5790	5790	5790	5790	10
341	20240906	143800	195943390	5780	5780	5780	5780	0
342	20240906	143700	195943390	5780	5780	5780	5780	0
343	20240906	143600	195943390	5780	5780	5780	5780	1
344	20240906	143500	195937610	5790	5790	5790	5790	0
345	20240906	143400	195937610	5790	5790	5790	5790	2
346	20240906	143300	195926030	5770	5770	5770	5770	70
347	20240906	143200	195522130	5790	5790	5790	5790	105
348	20240906	143100	194914180	5790	5800	5800	5790	30
349	20240906	143000	194740380	5770	5770	5770	5770	0
350	20240906	142900	194740380	5770	5780	5780	5770	101
351	20240906	142800	194156760	5800	5800	5800	5800	0
352	20240906	142700	194156760	5800	5800	5800	5800	0
353	20240906	142600	194156760	5800	5800	5800	5800	0
354	20240906	142500	194156760	5800	5800	5800	5800	0
355	20240906	142400	194156760	5800	5800	5800	5800	0
356	20240906	142300	194156760	5800	5800	5800	5800	0
357	20240906	142200	194156760	5800	5800	5800	5800	1
358	20240906	142100	194150960	5770	5770	5770	5770	0
359	20240906	142000	194150960	5770	5770	5770	5770	0
360	20240906	141900	194150960	5770	5770	5770	5770	159
361	20240906	141800	193233530	5770	5770	5770	5770	0
362	20240906	141700	193233530	5770	5770	5770	5770	0
363	20240906	141600	193233530	5770	5770	5770	5770	0
364	20240906	141500	193233530	5770	5780	5780	5770	110
365	20240906	141400	192598730	5770	5770	5770	5770	0
366	20240906	141300	192598730	5770	5770	5770	5770	0
367	20240906	141200	192598730	5770	5770	5770	5770	0
368	20240906	141100	192598730	5770	5770	5770	5770	400
369	20240906	141000	190290730	5770	5770	5770	5770	0
370	20240906	140900	190290730	5770	5770	5770	5770	0
371	20240906	140800	190290730	5770	5770	5770	5770	0
372	20240906	140700	190290730	5770	5770	5770	5770	0
373	20240906	140600	190290730	5770	5770	5770	5770	0
374	20240906	140500	190290730	5770	5770	5770	5770	0
375	20240906	140400	190290730	5770	5770	5770	5770	0
376	20240906	140300	190290730	5770	5770	5770	5770	900
377	20240906	140200	185097730	5750	5750	5750	5750	0
378	20240906	140100	185097730	5750	5750	5750	5750	0
379	20240906	140000	185097730	5750	5760	5760	5750	350
380	20240906	135900	183084890	5750	5750	5750	5750	0
381	20240906	135800	183084890	5750	5750	5750	5750	0
382	20240906	135700	183084890	5750	5780	5780	5750	1839
383	20240906	135600	172474670	5780	5780	5780	5780	0
384	20240906	135500	172474670	5780	5780	5780	5780	174
385	20240906	135400	171468950	5810	5810	5810	5810	0
386	20240906	135300	171468950	5810	5810	5810	5810	10
387	20240906	135200	171410850	5810	5810	5810	5810	0
388	20240906	135100	171410850	5810	5810	5810	5810	0
389	20240906	135000	171410850	5810	5810	5810	5810	0
390	20240906	134900	171410850	5810	5810	5810	5810	0
391	20240906	134800	171410850	5810	5810	5810	5810	1
392	20240906	134700	171405040	5810	5810	5810	5810	44
393	20240906	134600	171149400	5790	5790	5790	5790	501
394	20240906	134500	168248610	5780	5780	5780	5780	923
395	20240906	134400	162913670	5780	5780	5780	5780	5
396	20240906	134300	162884770	5770	5770	5770	5770	0
397	20240906	134200	162884770	5770	5770	5770	5770	0
398	20240906	134100	162884770	5770	5770	5770	5770	12
399	20240906	134000	162815530	5770	5770	5770	5770	20
400	20240906	133900	162700130	5770	5770	5770	5770	5
401	20240906	133800	162671280	5760	5760	5760	5760	30
402	20240906	133700	162498480	5760	5760	5760	5760	0
403	20240906	133600	162498480	5760	5760	5760	5760	0
404	20240906	133500	162498480	5760	5760	5760	5760	0
405	20240906	133400	162498480	5760	5760	5760	5760	0
406	20240906	133300	162498480	5760	5760	5760	5760	0
407	20240906	133200	162498480	5760	5760	5760	5760	0
408	20240906	133100	162498480	5760	5760	5760	5760	201
409	20240906	133000	161340720	5760	5760	5760	5760	0
410	20240906	132900	161340720	5760	5780	5780	5760	233
411	20240906	132800	159995880	5780	5780	5780	5780	0
412	20240906	132700	159995880	5780	5780	5780	5780	0
413	20240906	132600	159995880	5780	5780	5780	5780	0
414	20240906	132500	159995880	5780	5780	5780	5780	0
415	20240906	132400	159995880	5780	5780	5780	5780	0
416	20240906	132300	159995880	5780	5780	5780	5780	0
417	20240906	132200	159995880	5780	5780	5780	5780	0
418	20240906	132100	159995880	5780	5780	5780	5780	2
419	20240906	132000	159984320	5790	5790	5790	5790	0
420	20240906	131900	159984320	5790	5780	5790	5780	18
421	20240906	131800	159880200	5790	5790	5790	5790	0
422	20240906	131700	159880200	5790	5790	5790	5790	0
423	20240906	131600	159880200	5790	5770	5790	5770	2
424	20240906	131500	159868640	5780	5780	5780	5780	0
425	20240906	131400	159868640	5780	5780	5780	5780	45
426	20240906	131300	159608540	5790	5790	5790	5790	0
427	20240906	131200	159608540	5790	5790	5790	5790	0
428	20240906	131100	159608540	5790	5790	5790	5790	0
429	20240906	131000	159608540	5790	5790	5790	5790	0
430	20240906	130900	159608540	5790	5790	5790	5790	0
431	20240906	130800	159608540	5790	5790	5790	5790	0
432	20240906	130700	159608540	5790	5790	5790	5790	0
433	20240906	130600	159608540	5790	5790	5790	5790	0
434	20240906	130500	159608540	5790	5790	5790	5790	0
435	20240906	130400	159608540	5790	5790	5790	5790	0
436	20240906	130300	159608540	5790	5790	5790	5790	0
437	20240906	130200	159608540	5790	5790	5790	5790	0
438	20240906	130100	159608540	5790	5790	5790	5790	0
439	20240906	130000	159608540	5790	5790	5790	5790	45
440	20240906	125900	159347990	5800	5800	5800	5800	0
441	20240906	125800	159347990	5800	5800	5800	5800	0
442	20240906	125700	159347990	5800	5800	5800	5800	0
443	20240906	125600	159347990	5800	5800	5800	5800	666
444	20240906	125500	155485190	5800	5800	5800	5800	249
445	20240906	125400	154040990	5800	5800	5800	5800	0
446	20240906	125300	154040990	5800	5800	5800	5800	0
447	20240906	125200	154040990	5800	5800	5800	5800	0
448	20240906	125100	154040990	5800	5800	5800	5800	0
449	20240906	125000	154040990	5800	5800	5800	5800	0
450	20240906	124900	154040990	5800	5800	5800	5800	45
451	20240906	124800	153779990	5820	5820	5820	5820	0
452	20240906	124700	153779990	5820	5820	5820	5820	0
453	20240906	124600	153779990	5820	5820	5820	5820	0
454	20240906	124500	153779990	5820	5820	5820	5820	0
455	20240906	124400	153779990	5820	5820	5820	5820	0
456	20240906	124300	153779990	5820	5820	5820	5820	1
457	20240906	124200	153774170	5800	5800	5800	5800	0
458	20240906	124100	153774170	5800	5800	5800	5800	0
459	20240906	124000	153774170	5800	5800	5800	5800	0
460	20240906	123900	153774170	5800	5800	5800	5800	0
461	20240906	123800	153774170	5800	5800	5800	5800	91
462	20240906	123700	153246370	5810	5810	5810	5810	0
463	20240906	123600	153246370	5810	5810	5810	5810	87
464	20240906	123500	152740900	5810	5810	5810	5810	0
465	20240906	123400	152740900	5810	5810	5810	5810	0
466	20240906	123300	152740900	5810	5810	5810	5810	0
467	20240906	123200	152740900	5810	5810	5810	5810	0
468	20240906	123100	152740900	5810	5810	5810	5810	0
469	20240906	123000	152740900	5810	5810	5810	5810	0
470	20240906	122900	152740900	5810	5810	5810	5810	0
471	20240906	122800	152740900	5810	5810	5810	5810	124
472	20240906	122700	152020460	5800	5800	5800	5800	1203
473	20240906	122600	145043060	5790	5790	5790	5790	50
474	20240906	122500	144753560	5790	5790	5790	5790	1
475	20240906	122400	144747770	5800	5800	5800	5800	20
476	20240906	122300	144631770	5790	5790	5790	5790	0
477	20240906	122200	144631770	5790	5790	5790	5790	10
478	20240906	122100	144573870	5790	5790	5790	5790	93
479	20240906	122000	144035400	5790	5790	5790	5790	33
480	20240906	121900	143844330	5790	5790	5790	5790	15
481	20240906	121800	143757480	5790	5790	5790	5790	0
482	20240906	121700	143757480	5790	5790	5790	5790	2
483	20240906	121600	143745900	5790	5790	5790	5790	0
484	20240906	121500	143745900	5790	5790	5790	5790	0
485	20240906	121400	143745900	5790	5790	5790	5790	419
486	20240906	121300	141319890	5790	5790	5790	5790	39
487	20240906	121200	141094080	5790	5790	5790	5790	11
488	20240906	121100	141030390	5790	5790	5790	5790	0
489	20240906	121000	141030390	5790	5790	5790	5790	0
490	20240906	120900	141030390	5790	5790	5790	5790	0
491	20240906	120800	141030390	5790	5790	5790	5790	1
492	20240906	120700	141024600	5780	5780	5780	5780	0
493	20240906	120600	141024600	5780	5780	5780	5780	0
494	20240906	120500	141024600	5780	5790	5790	5780	119
495	20240906	120400	140336730	5760	5760	5760	5760	3
496	20240906	120300	140319450	5750	5750	5750	5750	0
497	20240906	120200	140319450	5750	5750	5750	5750	0
498	20240906	120100	140319450	5750	5750	5750	5750	0
499	20240906	120000	140319450	5750	5750	5750	5750	44
500	20240906	115900	140066450	5750	5750	5750	5750	1
501	20240906	115800	140060700	5750	5750	5750	5750	0
502	20240906	115700	140060700	5750	5770	5770	5750	310
503	20240906	115600	138277710	5780	5780	5780	5780	17
504	20240906	115500	138179450	5780	5780	5790	5780	26
505	20240906	115400	138029090	5790	5780	5790	5780	35
506	20240906	115300	137826770	5750	5750	5750	5750	0
507	20240906	115200	137826770	5750	5750	5750	5750	26
508	20240906	115100	137677270	5750	5750	5750	5750	0
509	20240906	115000	137677270	5750	5750	5750	5750	0
510	20240906	114900	137677270	5750	5750	5750	5750	0
511	20240906	114800	137677270	5750	5750	5750	5750	0
512	20240906	114700	137677270	5750	5760	5760	5750	279
513	20240906	114600	136072920	5750	5750	5750	5750	0
514	20240906	114500	136072920	5750	5750	5750	5750	0
515	20240906	114400	136072920	5750	5750	5750	5750	0
516	20240906	114300	136072920	5750	5750	5750	5750	0
517	20240906	114200	136072920	5750	5750	5750	5750	3
518	20240906	114100	136055670	5750	5760	5760	5750	73
519	20240906	114000	135635770	5770	5770	5770	5770	0
520	20240906	113900	135635770	5770	5790	5790	5770	290
521	20240906	113800	133961030	5810	5810	5810	5810	0
522	20240906	113700	133961030	5810	5810	5810	5810	0
523	20240906	113600	133961030	5810	5810	5810	5810	0
524	20240906	113500	133961030	5810	5810	5810	5810	0
525	20240906	113400	133961030	5810	5810	5810	5810	1
526	20240906	113300	133955220	5810	5810	5810	5810	1
527	20240906	113200	133949410	5790	5790	5790	5790	0
528	20240906	113100	133949410	5790	5790	5790	5790	1
529	20240906	113000	133943620	5790	5790	5790	5790	0
530	20240906	112900	133943620	5790	5790	5790	5790	0
531	20240906	112800	133943620	5790	5790	5790	5790	4
532	20240906	112700	133920460	5790	5810	5810	5790	60
533	20240906	112600	133572910	5810	5810	5810	5810	0
534	20240906	112500	133572910	5810	5810	5810	5810	0
535	20240906	112400	133572910	5810	5810	5810	5810	48
536	20240906	112300	133294030	5810	5810	5810	5810	0
537	20240906	112200	133294030	5810	5810	5810	5810	0
538	20240906	112100	133294030	5810	5810	5810	5810	0
539	20240906	112000	133294030	5810	5810	5810	5810	0
540	20240906	111900	133294030	5810	5810	5810	5810	0
541	20240906	111800	133294030	5810	5810	5810	5810	0
542	20240906	111700	133294030	5810	5810	5810	5810	14
543	20240906	111600	133212690	5810	5810	5810	5810	2
544	20240906	111500	133201070	5800	5800	5800	5800	11
545	20240906	111400	133137270	5800	5800	5800	5800	100
546	20240906	111300	132557270	5800	5800	5800	5800	100
547	20240906	111200	131977270	5810	5810	5810	5810	0
548	20240906	111100	131977270	5810	5810	5810	5810	50
549	20240906	111000	131686770	5810	5810	5810	5810	0
550	20240906	110900	131686770	5810	5810	5810	5810	10
551	20240906	110800	131628670	5810	5810	5810	5810	0
552	20240906	110700	131628670	5810	5810	5810	5810	0
553	20240906	110600	131628670	5810	5810	5810	5810	0
554	20240906	110500	131628670	5810	5810	5810	5810	1
555	20240906	110400	131622860	5770	5770	5770	5770	0
556	20240906	110300	131622860	5770	5770	5770	5770	1
557	20240906	110200	131617090	5770	5770	5770	5770	0
558	20240906	110100	131617090	5770	5780	5780	5770	216
559	20240906	110000	130369290	5780	5810	5810	5780	63
560	20240906	105900	130004850	5810	5760	5810	5760	1150
561	20240906	105800	123343800	5760	5760	5760	5760	19
562	20240906	105700	123234360	5760	5750	5760	5750	323
563	20240906	105600	121374980	5750	5730	5750	5730	53
564	20240906	105500	121070630	5730	5730	5730	5730	1
565	20240906	105400	121064900	5690	5690	5690	5690	0
566	20240906	105300	121064900	5690	5690	5690	5690	0
567	20240906	105200	121064900	5690	5690	5690	5690	0
568	20240906	105100	121064900	5690	5690	5690	5690	0
569	20240906	105000	121064900	5690	5720	5720	5690	1456
570	20240906	104900	112774980	5720	5720	5720	5720	0
571	20240906	104800	112774980	5720	5720	5720	5720	0
572	20240906	104700	112774980	5720	5720	5720	5720	0
573	20240906	104600	112774980	5720	5720	5720	5720	250
574	20240906	104500	111344980	5720	5740	5760	5720	1394
575	20240906	104400	103337520	5690	5690	5690	5690	0
576	20240906	104300	103337520	5690	5690	5690	5690	0
577	20240906	104200	103337520	5690	5690	5690	5690	0
578	20240906	104100	103337520	5690	5690	5690	5690	0
579	20240906	104000	103337520	5690	5690	5690	5690	0
580	20240906	103900	103337520	5690	5690	5690	5690	0
581	20240906	103800	103337520	5690	5690	5690	5690	0
582	20240906	103700	103337520	5690	5690	5690	5690	0
583	20240906	103600	103337520	5690	5690	5690	5690	0
584	20240906	103500	103337520	5690	5730	5730	5690	800
585	20240906	103400	98778430	5760	5760	5760	5760	3
586	20240906	103300	98761150	5750	5750	5750	5750	0
587	20240906	103200	98761150	5750	5750	5750	5750	100
588	20240906	103100	98186150	5750	5750	5750	5750	0
589	20240906	103000	98186150	5750	5750	5750	5750	0
590	20240906	102900	98186150	5750	5730	5750	5730	475
591	20240906	102800	95464360	5730	5730	5730	5730	0
592	20240906	102700	95464360	5730	5730	5730	5730	0
593	20240906	102600	95464360	5730	5730	5730	5730	0
594	20240906	102500	95464360	5730	5730	5730	5730	1554
595	20240906	102400	86559940	5730	5730	5730	5730	1
596	20240906	102300	86554210	5730	5720	5730	5720	293
597	20240906	102200	84875870	5710	5710	5710	5710	116
598	20240906	102100	84213510	5720	5710	5720	5710	105
599	20240906	102000	83613940	5710	5670	5710	5670	338
600	20240906	101900	81691620	5700	5700	5700	5660	138
601	20240906	101800	80909980	5700	5670	5700	5670	484
602	20240906	101700	78165640	5660	5690	5690	5660	679
603	20240906	101600	74319170	5690	5710	5710	5690	10
604	20240906	101500	74262230	5710	5710	5710	5710	4
605	20240906	101400	74239390	5710	5710	5710	5710	24
606	20240906	101300	74102350	5710	5730	5730	5660	2385
607	20240906	101200	60581840	5670	5730	5730	5670	504
608	20240906	101100	57712840	5700	5730	5730	5700	1005
609	20240906	101000	51981600	5730	5730	5730	5720	18
610	20240906	100900	51878600	5730	5730	5730	5730	6
611	20240906	100800	51844220	5730	5740	5740	5730	208
612	20240906	100700	50652320	5750	5750	5750	5750	0
613	20240906	100600	50652320	5750	5770	5770	5750	3
614	20240906	100500	50635050	5770	5770	5770	5770	0
615	20240906	100400	50635050	5770	5750	5770	5750	3
616	20240906	100300	50617780	5750	5750	5750	5750	0
617	20240906	100200	50617780	5750	5760	5760	5750	47
618	20240906	100100	50347520	5770	5770	5770	5770	0
619	20240906	100000	50347520	5770	5770	5770	5770	34
620	20240906	095900	50151340	5770	5770	5770	5770	18
621	20240906	095800	50047480	5770	5770	5770	5770	0
622	20240906	095700	50047480	5770	5770	5770	5770	0
623	20240906	095600	50047480	5770	5770	5770	5770	0
624	20240906	095500	50047480	5770	5770	5770	5770	0
625	20240906	095400	50047480	5770	5770	5770	5770	1
626	20240906	095300	50041710	5770	5770	5770	5770	4
627	20240906	095200	50018630	5770	5770	5770	5770	2
628	20240906	095100	50007090	5770	5770	5770	5770	6
629	20240906	095000	49972470	5770	5770	5770	5770	0
630	20240906	094900	49972470	5770	5710	5770	5700	1261
631	20240906	094800	42781590	5710	5710	5710	5710	0
632	20240906	094700	42781590	5710	5710	5710	5710	0
633	20240906	094600	42781590	5710	5720	5720	5710	500
634	20240906	094500	39926420	5780	5720	5780	5710	211
635	20240906	094400	38720250	5800	5800	5800	5800	0
636	20240906	094300	38720250	5800	5800	5800	5800	1
637	20240906	094200	38714450	5730	5730	5730	5730	2
638	20240906	094100	38702990	5730	5730	5730	5730	370
639	20240906	094000	36582890	5730	5750	5750	5730	398
640	20240906	093900	34302320	5750	5750	5750	5750	0
641	20240906	093800	34302320	5750	5730	5750	5730	638
642	20240906	093700	30638610	5750	5750	5750	5750	5
643	20240906	093600	30609860	5750	5750	5750	5750	14
644	20240906	093500	30529360	5750	5750	5750	5750	4
645	20240906	093400	30506360	5750	5750	5750	5750	34
646	20240906	093300	30310860	5750	5750	5750	5750	109
647	20240906	093200	29684110	5750	5750	5750	5750	537
648	20240906	093100	26596360	5790	5790	5790	5790	2
649	20240906	093000	26584780	5750	5750	5750	5750	4
650	20240906	092900	26561780	5750	5750	5750	5750	0
651	20240906	092800	26561780	5750	5780	5780	5750	1576
652	20240906	092700	17483970	5780	5790	5830	5770	565
653	20240906	092600	14218450	5840	5840	5840	5840	0
654	20240906	092500	14218450	5840	5840	5840	5840	0
655	20240906	092400	14218450	5840	5840	5840	5840	27
656	20240906	092300	14060770	5840	5840	5840	5840	7
657	20240906	092200	14019890	5790	5840	5840	5790	68
658	20240906	092100	13626070	5790	5800	5800	5790	396
659	20240906	092000	11329490	5820	5820	5820	5820	0
660	20240906	091900	11329490	5820	5820	5820	5820	62
661	20240906	091800	10968650	5830	5850	5850	5830	9
662	20240906	091700	10916140	5850	5850	5850	5850	0
663	20240906	091600	10916140	5850	5850	5850	5850	16
664	20240906	091500	10822540	5850	5850	5850	5850	29
665	20240906	091400	10652890	5840	5840	5840	5840	0
666	20240906	091300	10652890	5840	5840	5840	5840	30
667	20240906	091200	10477690	5880	5880	5880	5880	0
668	20240906	091100	10477690	5880	5880	5880	5880	0
669	20240906	091000	10477690	5880	5880	5880	5880	1
670	20240906	090900	10471810	5870	5870	5870	5870	0
671	20240906	090800	10471810	5870	5870	5870	5870	345
672	20240906	090700	8446660	5870	5870	5870	5870	2
673	20240906	090600	8434920	5830	5830	5830	5830	0
674	20240906	090500	8434920	5830	5830	5830	5830	0
675	20240906	090400	8434920	5830	5830	5870	5830	118
676	20240906	090300	7744980	5820	5820	5820	5820	0
677	20240906	090200	7744980	5820	5820	5820	5820	0
678	20240906	090100	7744980	5820	5820	5820	5820	0
679	20240906	090000	7744980	5820	5800	5820	5800	1335