KissMeData/001230/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183300	554344680	7940	7940	7940	7940	1537
3	20240904	183200	554344680	7940	7940	7940	7940	0
4	20240904	183100	554344680	7940	7940	7940	7940	0
5	20240904	183000	554344680	7940	7940	7940	7940	0
6	20240904	182900	554344680	7940	7940	7940	7940	0
7	20240904	182800	554344680	7940	7940	7940	7940	0
8	20240904	182700	554344680	7940	7940	7940	7940	0
9	20240904	182600	554344680	7940	7940	7940	7940	0
10	20240904	182500	554344680	7940	7940	7940	7940	0
11	20240904	182400	554344680	7940	7940	7940	7940	0
12	20240904	182300	554344680	7940	7940	7940	7940	0
13	20240904	182200	554344680	7940	7940	7940	7940	0
14	20240904	182100	554344680	7940	7940	7940	7940	0
15	20240904	182000	554344680	7940	7940	7940	7940	0
16	20240904	181900	554344680	7940	7940	7940	7940	0
17	20240904	181800	554344680	7940	7940	7940	7940	0
18	20240904	181700	554344680	7940	7940	7940	7940	0
19	20240904	181600	554344680	7940	7940	7940	7940	0
20	20240904	181500	554344680	7940	7940	7940	7940	0
21	20240904	181400	554344680	7940	7940	7940	7940	0
22	20240904	181300	554344680	7940	7940	7940	7940	0
23	20240904	181200	554344680	7940	7940	7940	7940	0
24	20240904	181100	554344680	7940	7940	7940	7940	0
25	20240904	181000	554344680	7940	7940	7940	7940	0
26	20240904	180900	554344680	7940	7940	7940	7940	0
27	20240904	180800	554344680	7940	7940	7940	7940	0
28	20240904	180700	554344680	7940	7940	7940	7940	0
29	20240904	180600	554344680	7940	7940	7940	7940	0
30	20240904	180500	554344680	7940	7940	7940	7940	0
31	20240904	180400	554344680	7940	7940	7940	7940	0
32	20240904	180300	554344680	7940	7940	7940	7940	1537
33	20240904	180200	554344680	7940	7940	7940	7940	0
34	20240904	180100	554344680	7940	7940	7940	7940	0
35	20240904	180000	554344680	7940	7940	7940	7940	0
36	20240904	175900	554344680	7940	7940	7940	7940	0
37	20240904	175800	554344680	7940	7940	7940	7940	0
38	20240904	175700	554344680	7940	7940	7940	7940	0
39	20240904	175600	554344680	7940	7940	7940	7940	0
40	20240904	175500	554344680	7940	7940	7940	7940	0
41	20240904	175400	554344680	7940	7940	7940	7940	0
42	20240904	175300	554344680	7940	7940	7940	7940	0
43	20240904	175200	554344680	7940	7940	7940	7940	0
44	20240904	175100	554344680	7940	7940	7940	7940	0
45	20240904	175000	554344680	7940	7940	7940	7940	0
46	20240904	174900	554344680	7940	7940	7940	7940	0
47	20240904	174800	554344680	7940	7940	7940	7940	0
48	20240904	174700	554344680	7940	7940	7940	7940	0
49	20240904	174600	554344680	7940	7940	7940	7940	0
50	20240904	174500	554344680	7940	7940	7940	7940	0
51	20240904	174400	554344680	7940	7940	7940	7940	0
52	20240904	174300	554344680	7940	7940	7940	7940	0
53	20240904	174200	554344680	7940	7940	7940	7940	0
54	20240904	174100	554344680	7940	7940	7940	7940	0
55	20240904	174000	554344680	7940	7940	7940	7940	0
56	20240904	173900	554344680	7940	7940	7940	7940	0
57	20240904	173800	554344680	7940	7940	7940	7940	0
58	20240904	173700	554344680	7940	7940	7940	7940	0
59	20240904	173600	554344680	7940	7940	7940	7940	0
60	20240904	173500	554344680	7940	7940	7940	7940	0
61	20240904	173400	554344680	7940	7940	7940	7940	0
62	20240904	173300	554344680	7940	7940	7940	7940	1537
63	20240904	173200	554344680	7940	7940	7940	7940	0
64	20240904	173100	554344680	7940	7940	7940	7940	0
65	20240904	173000	554344680	7940	7940	7940	7940	0
66	20240904	172900	554344680	7940	7940	7940	7940	0
67	20240904	172800	554344680	7940	7940	7940	7940	0
68	20240904	172700	554344680	7940	7940	7940	7940	0
69	20240904	172600	554344680	7940	7940	7940	7940	0
70	20240904	172500	554344680	7940	7940	7940	7940	0
71	20240904	172400	554344680	7940	7940	7940	7940	0
72	20240904	172300	554344680	7940	7940	7940	7940	0
73	20240904	172200	554344680	7940	7940	7940	7940	0
74	20240904	172100	554344680	7940	7940	7940	7940	0
75	20240904	172000	554344680	7940	7940	7940	7940	0
76	20240904	171900	554344680	7940	7940	7940	7940	0
77	20240904	171800	554344680	7940	7940	7940	7940	0
78	20240904	171700	554344680	7940	7940	7940	7940	0
79	20240904	171600	554344680	7940	7940	7940	7940	0
80	20240904	171500	554344680	7940	7940	7940	7940	0
81	20240904	171400	554344680	7940	7940	7940	7940	0
82	20240904	171300	554344680	7940	7940	7940	7940	0
83	20240904	171200	554344680	7940	7940	7940	7940	0
84	20240904	171100	554344680	7940	7940	7940	7940	0
85	20240904	171000	554344680	7940	7940	7940	7940	0
86	20240904	170900	554344680	7940	7940	7940	7940	0
87	20240904	170800	554344680	7940	7940	7940	7940	0
88	20240904	170700	554344680	7940	7940	7940	7940	0
89	20240904	170600	554344680	7940	7940	7940	7940	0
90	20240904	170500	554344680	7940	7940	7940	7940	0
91	20240904	170400	554344680	7940	7940	7940	7940	0
92	20240904	170300	554344680	7940	7940	7940	7940	1537
93	20240904	170200	554344680	7940	7940	7940	7940	0
94	20240904	170100	554344680	7940	7940	7940	7940	0
95	20240904	170000	554344680	7940	7940	7940	7940	0
96	20240904	165900	554344680	7940	7940	7940	7940	0
97	20240904	165800	554344680	7940	7940	7940	7940	0
98	20240904	165700	554344680	7940	7940	7940	7940	0
99	20240904	165600	554344680	7940	7940	7940	7940	0
100	20240904	165500	554344680	7940	7940	7940	7940	0
101	20240904	165400	554344680	7940	7940	7940	7940	0
102	20240904	165300	554344680	7940	7940	7940	7940	0
103	20240904	165200	554344680	7940	7940	7940	7940	0
104	20240904	165100	554344680	7940	7940	7940	7940	0
105	20240904	165000	554344680	7940	7940	7940	7940	0
106	20240904	164900	554344680	7940	7940	7940	7940	0
107	20240904	164800	554344680	7940	7940	7940	7940	0
108	20240904	164700	554344680	7940	7940	7940	7940	0
109	20240904	164600	554344680	7940	7940	7940	7940	0
110	20240904	164500	554344680	7940	7940	7940	7940	0
111	20240904	164400	554344680	7940	7940	7940	7940	0
112	20240904	164300	554344680	7940	7940	7940	7940	0
113	20240904	164200	554344680	7940	7940	7940	7940	0
114	20240904	164100	554344680	7940	7940	7940	7940	0
115	20240904	164000	554344680	7940	7940	7940	7940	0
116	20240904	163900	554344680	7940	7940	7940	7940	0
117	20240904	163800	554344680	7940	7940	7940	7940	0
118	20240904	163700	554344680	7940	7940	7940	7940	0
119	20240904	163600	554344680	7940	7940	7940	7940	0
120	20240904	163500	554344680	7940	7940	7940	7940	0
121	20240904	163400	554344680	7940	7940	7940	7940	0
122	20240904	163300	554344680	7940	7940	7940	7940	1537
123	20240904	163200	554344680	7940	7940	7940	7940	0
124	20240904	163100	554344680	7940	7940	7940	7940	0
125	20240904	163000	554344680	7940	7940	7940	7940	0
126	20240904	162900	554344680	7940	7940	7940	7940	0
127	20240904	162800	554344680	7940	7940	7940	7940	0
128	20240904	162700	554344680	7940	7940	7940	7940	0
129	20240904	162600	554344680	7940	7940	7940	7940	0
130	20240904	162500	554344680	7940	7940	7940	7940	0
131	20240904	162400	554344680	7940	7940	7940	7940	0
132	20240904	162300	554344680	7940	7940	7940	7940	0
133	20240904	162200	554344680	7940	7940	7940	7940	0
134	20240904	162100	554344680	7940	7940	7940	7940	0
135	20240904	162000	554344680	7940	7940	7940	7940	0
136	20240904	161900	554344680	7940	7940	7940	7940	0
137	20240904	161800	554344680	7940	7940	7940	7940	0
138	20240904	161700	554344680	7940	7940	7940	7940	0
139	20240904	161600	554344680	7940	7940	7940	7940	0
140	20240904	161500	554344680	7940	7940	7940	7940	0
141	20240904	161400	554344680	7940	7940	7940	7940	0
142	20240904	161300	554344680	7940	7940	7940	7940	0
143	20240904	161200	554344680	7940	7940	7940	7940	0
144	20240904	161100	554344680	7940	7940	7940	7940	0
145	20240904	161000	554344680	7940	7940	7940	7940	0
146	20240904	160900	554344680	7940	7940	7940	7940	0
147	20240904	160800	554344680	7940	7940	7940	7940	0
148	20240904	160700	554344680	7940	7940	7940	7940	0
149	20240904	160600	554344680	7940	7940	7940	7940	0
150	20240904	160500	554344680	7940	7940	7940	7940	0
151	20240904	160400	554344680	7940	7940	7940	7940	0
152	20240904	160300	554344680	7940	7940	7940	7940	1537
153	20240904	160200	554344680	7940	7940	7940	7940	0
154	20240904	160100	554344680	7940	7940	7940	7940	0
155	20240904	160000	554344680	7940	7940	7940	7940	0
156	20240904	155900	554344680	7940	7940	7940	7940	0
157	20240904	155800	554344680	7940	7940	7940	7940	0
158	20240904	155700	554344680	7940	7940	7940	7940	0
159	20240904	155600	554344680	7940	7940	7940	7940	0
160	20240904	155500	554344680	7940	7940	7940	7940	0
161	20240904	155400	554344680	7940	7940	7940	7940	0
162	20240904	155300	554344680	7940	7940	7940	7940	0
163	20240904	155200	554344680	7940	7940	7940	7940	0
164	20240904	155100	554344680	7940	7940	7940	7940	0
165	20240904	155000	554344680	7940	7940	7940	7940	0
166	20240904	154900	554344680	7940	7940	7940	7940	0
167	20240904	154800	554344680	7940	7940	7940	7940	0
168	20240904	154700	554344680	7940	7940	7940	7940	0
169	20240904	154600	554344680	7940	7940	7940	7940	0
170	20240904	154500	554344680	7940	7940	7940	7940	0
171	20240904	154400	554344680	7940	7940	7940	7940	0
172	20240904	154300	554344680	7940	7940	7940	7940	0
173	20240904	154200	554344680	7940	7940	7940	7940	0
174	20240904	154100	554344680	7940	7940	7940	7940	0
175	20240904	154000	554344680	7940	7940	7940	7940	0
176	20240904	153900	554344680	7940	7940	7940	7940	0
177	20240904	153800	554344680	7940	7940	7940	7940	0
178	20240904	153700	554344680	7940	7940	7940	7940	0
179	20240904	153600	554344680	7940	7940	7940	7940	0
180	20240904	153500	554344680	7940	7940	7940	7940	0
181	20240904	153400	554344680	7940	7940	7940	7940	0
182	20240904	153300	554344680	7940	7940	7940	7940	1537
183	20240904	153200	554344680	7940	7940	7940	7940	0
184	20240904	153100	554344680	7940	7940	7940	7940	0
185	20240904	153000	554344680	7940	7940	7940	7940	1537
186	20240904	152900	542140900	7950	7950	7950	7950	0
187	20240904	152800	542140900	7950	7950	7950	7950	0
188	20240904	152700	542140900	7950	7950	7950	7950	0
189	20240904	152600	542140900	7950	7950	7950	7950	0
190	20240904	152500	542140900	7950	7950	7950	7950	0
191	20240904	152400	542140900	7950	7950	7950	7950	0
192	20240904	152300	542140900	7950	7950	7950	7950	0
193	20240904	152200	542140900	7950	7950	7950	7950	0
194	20240904	152100	542140900	7950	7950	7950	7950	0
195	20240904	152000	542140900	7950	7950	7950	7950	0
196	20240904	151900	542140900	7950	7960	7960	7950	766
197	20240904	151800	536050600	7960	7960	7960	7960	18
198	20240904	151700	535907320	7950	7950	7950	7950	38
199	20240904	151600	535605220	7950	7950	7950	7950	21
200	20240904	151500	535438270	7950	7950	7950	7950	26
201	20240904	151400	535231570	7960	7960	7960	7960	0
202	20240904	151300	535231570	7960	7960	7960	7960	0
203	20240904	151200	535231570	7960	7960	7960	7960	0
204	20240904	151100	535231570	7960	7960	7960	7960	0
205	20240904	151000	535231570	7960	7960	7960	7960	13
206	20240904	150900	535128090	7950	7950	7950	7950	0
207	20240904	150800	535128090	7950	7950	7950	7950	50
208	20240904	150700	534730590	7960	7960	7960	7960	10
209	20240904	150600	534650990	7960	7950	7960	7950	25
210	20240904	150500	534452040	7960	7960	7960	7960	0
211	20240904	150400	534452040	7960	7960	7960	7960	0
212	20240904	150300	534452040	7960	7960	7960	7960	7
213	20240904	150200	534396320	7950	7950	7950	7950	0
214	20240904	150100	534396320	7950	7950	7950	7950	829
215	20240904	150000	527805770	7950	7950	7950	7950	0
216	20240904	145900	527805770	7950	7950	7950	7950	0
217	20240904	145800	527805770	7950	7950	7950	7950	0
218	20240904	145700	527805770	7950	7940	7950	7940	8
219	20240904	145600	527742240	7940	7940	7940	7940	360
220	20240904	145500	524883840	7940	7940	7940	7940	0
221	20240904	145400	524883840	7940	7940	7940	7940	10
222	20240904	145300	524804440	7930	7930	7930	7930	0
223	20240904	145200	524804440	7930	7930	7930	7930	0
224	20240904	145100	524804440	7930	7930	7930	7930	0
225	20240904	145000	524804440	7930	7940	7950	7930	991
226	20240904	144900	516926960	7940	7940	7940	7940	36
227	20240904	144800	516641120	7930	7930	7930	7930	33
228	20240904	144700	516379430	7920	7920	7920	7920	172
229	20240904	144600	515017190	7920	7920	7920	7920	0
230	20240904	144500	515017190	7920	7920	7920	7920	0
231	20240904	144400	515017190	7920	7920	7920	7920	68
232	20240904	144300	514478630	7920	7950	7950	7920	4633
233	20240904	144200	477658290	7960	7960	7960	7960	101
234	20240904	144100	476854330	7970	7970	7970	7970	0
235	20240904	144000	476854330	7970	7970	7970	7970	10
236	20240904	143900	476774630	7950	7950	7950	7950	0
237	20240904	143800	476774630	7950	7950	7950	7950	0
238	20240904	143700	476774630	7950	7950	7950	7950	0
239	20240904	143600	476774630	7950	7950	7950	7950	0
240	20240904	143500	476774630	7950	7950	7950	7950	0
241	20240904	143400	476774630	7950	7950	7950	7950	0
242	20240904	143300	476774630	7950	7950	7950	7950	0
243	20240904	143200	476774630	7950	7950	7950	7950	0
244	20240904	143100	476774630	7950	7950	7950	7950	6
245	20240904	143000	476726930	7960	7960	7960	7960	0
246	20240904	142900	476726930	7960	7960	7960	7960	0
247	20240904	142800	476726930	7960	7960	7960	7960	0
248	20240904	142700	476726930	7960	7960	7960	7960	29
249	20240904	142600	476496090	7960	7960	7960	7960	290
250	20240904	142500	474187690	7950	7950	7950	7950	0
251	20240904	142400	474187690	7950	7950	7950	7950	0
252	20240904	142300	474187690	7950	7950	7950	7950	0
253	20240904	142200	474187690	7950	7950	7950	7950	7
254	20240904	142100	474132040	7950	7950	7950	7950	0
255	20240904	142000	474132040	7950	7950	7950	7950	1695
256	20240904	141900	460656790	7950	7950	7950	7950	0
257	20240904	141800	460656790	7950	7950	7950	7950	0
258	20240904	141700	460656790	7950	7960	7960	7950	412
259	20240904	141600	457381320	7960	7960	7960	7960	1
260	20240904	141500	457373360	7960	7960	7960	7960	0
261	20240904	141400	457373360	7960	7960	7960	7960	11
262	20240904	141300	457285800	7960	7960	7960	7960	6
263	20240904	141200	457238040	7960	7960	7960	7960	50
264	20240904	141100	456840040	7960	7960	7960	7930	8
265	20240904	141000	456776540	7960	7960	7960	7960	1
266	20240904	140900	456768580	7960	7960	7960	7960	1
267	20240904	140800	456760620	7960	7960	7960	7960	0
268	20240904	140700	456760620	7960	7920	7960	7920	11
269	20240904	140600	456673100	7920	7950	7950	7920	3652
270	20240904	140500	427652070	7950	7950	7950	7950	0
271	20240904	140400	427652070	7950	7950	7950	7950	0
272	20240904	140300	427652070	7950	7950	7950	7950	263
273	20240904	140200	425561220	7970	7970	7970	7970	1
274	20240904	140100	425553250	7970	7970	7970	7970	3
275	20240904	140000	425529340	7950	7950	7950	7950	138
276	20240904	135900	424432240	7940	7940	7940	7940	107
277	20240904	135800	423582660	7940	7940	7940	7940	0
278	20240904	135700	423582660	7940	7940	7940	7940	0
279	20240904	135600	423582660	7940	7940	7940	7940	0
280	20240904	135500	423582660	7940	7940	7940	7940	0
281	20240904	135400	423582660	7940	7940	7940	7940	0
282	20240904	135300	423582660	7940	7940	7940	7940	0
283	20240904	135200	423582660	7940	7940	7940	7940	1
284	20240904	135100	423574720	7920	7940	7940	7920	49
285	20240904	135000	423185780	7910	7920	7920	7910	685
286	20240904	134900	417763450	7930	7960	7960	7930	21002
287	20240904	134800	250797630	7970	7970	7970	7970	0
288	20240904	134700	250797630	7970	7970	7970	7970	8
289	20240904	134600	250733870	7970	7970	7970	7970	0
290	20240904	134500	250733870	7970	7960	7970	7960	2
291	20240904	134400	250717940	7970	7970	7970	7970	2
292	20240904	134300	250702000	7970	7970	7970	7970	0
293	20240904	134200	250702000	7970	7970	7970	7970	0
294	20240904	134100	250702000	7970	7970	7970	7970	0
295	20240904	134000	250702000	7970	7970	7970	7970	0
296	20240904	133900	250702000	7970	7970	7970	7970	0
297	20240904	133800	250702000	7970	7970	7970	7970	0
298	20240904	133700	250702000	7970	7970	7970	7970	0
299	20240904	133600	250702000	7970	7970	7970	7970	0
300	20240904	133500	250702000	7970	7970	7970	7970	0
301	20240904	133400	250702000	7970	7970	7970	7970	50
302	20240904	133300	250303500	7960	7960	7960	7960	0
303	20240904	133200	250303500	7960	7960	7960	7960	0
304	20240904	133100	250303500	7960	7960	7960	7960	6
305	20240904	133000	250255740	7960	7960	7960	7960	0
306	20240904	132900	250255740	7960	7960	7960	7960	0
307	20240904	132800	250255740	7960	7960	7960	7960	0
308	20240904	132700	250255740	7960	7960	7960	7960	0
309	20240904	132600	250255740	7960	7960	7960	7960	0
310	20240904	132500	250255740	7960	7960	7960	7960	0
311	20240904	132400	250255740	7960	7960	7960	7960	0
312	20240904	132300	250255740	7960	7960	7960	7960	38
313	20240904	132200	249953260	7970	7970	7970	7970	1
314	20240904	132100	249945290	7970	7970	7970	7970	1
315	20240904	132000	249937320	7960	7960	7960	7960	0
316	20240904	131900	249937320	7960	7960	7960	7960	0
317	20240904	131800	249937320	7960	7970	7970	7960	310
318	20240904	131700	247466870	7950	7950	7950	7950	0
319	20240904	131600	247466870	7950	7950	7950	7950	0
320	20240904	131500	247466870	7950	7960	7960	7950	318
321	20240904	131400	244935860	7960	7960	7960	7960	0
322	20240904	131300	244935860	7960	7960	7960	7960	5
323	20240904	131200	244896060	7960	7960	7960	7960	15
324	20240904	131100	244776660	7960	7960	7960	7960	6
325	20240904	131000	244728900	7950	7950	7950	7950	0
326	20240904	130900	244728900	7950	7950	7950	7950	0
327	20240904	130800	244728900	7950	7950	7950	7950	0
328	20240904	130700	244728900	7950	7950	7950	7950	0
329	20240904	130600	244728900	7950	7950	7950	7950	1
330	20240904	130500	244720950	7960	7960	7960	7960	0
331	20240904	130400	244720950	7960	7960	7960	7960	56
332	20240904	130300	244275190	7950	7950	7950	7950	37
333	20240904	130200	243981040	7950	7960	7980	7950	1041
334	20240904	130100	235682420	7960	7960	7960	7960	2
335	20240904	130000	235666500	7960	7960	7960	7960	0
336	20240904	125900	235666500	7960	7960	7960	7960	0
337	20240904	125800	235666500	7960	7960	7960	7960	0
338	20240904	125700	235666500	7960	7960	7960	7960	0
339	20240904	125600	235666500	7960	7960	7960	7960	140
340	20240904	125500	234552100	7950	7960	7960	7950	155
341	20240904	125400	233319840	7960	7960	7960	7960	81
342	20240904	125300	232675080	7960	7960	7960	7960	2
343	20240904	125200	232659160	7960	7960	7960	7960	4
344	20240904	125100	232627320	7960	7960	7960	7950	10
345	20240904	125000	232547780	7960	7960	7960	7960	6
346	20240904	124900	232500020	7960	7960	7960	7960	3
347	20240904	124800	232476140	7960	7960	7960	7960	3
348	20240904	124700	232452260	7950	7950	7950	7950	0
349	20240904	124600	232452260	7950	7950	7950	7950	0
350	20240904	124500	232452260	7950	7950	7950	7950	0
351	20240904	124400	232452260	7950	7950	7950	7950	9
352	20240904	124300	232380710	7950	7950	7950	7950	0
353	20240904	124200	232380710	7950	7950	7950	7950	0
354	20240904	124100	232380710	7950	7950	7950	7950	0
355	20240904	124000	232380710	7950	7950	7950	7950	236
356	20240904	123900	230504510	7950	7950	7950	7950	125
357	20240904	123800	229510760	7950	7950	7950	7950	0
358	20240904	123700	229510760	7950	7960	7960	7950	534
359	20240904	123600	225260460	7960	7960	7960	7960	43
360	20240904	123500	224918180	7950	7950	7950	7950	0
361	20240904	123400	224918180	7950	7950	7950	7950	0
362	20240904	123300	224918180	7950	7950	7950	7950	0
363	20240904	123200	224918180	7950	7950	7950	7950	0
364	20240904	123100	224918180	7950	7950	7950	7950	6
365	20240904	123000	224870480	7960	7960	7960	7960	0
366	20240904	122900	224870480	7960	7960	7960	7960	0
367	20240904	122800	224870480	7960	7960	7960	7960	0
368	20240904	122700	224870480	7960	7960	7960	7960	0
369	20240904	122600	224870480	7960	7960	7960	7960	5
370	20240904	122500	224830680	7950	7950	7950	7950	15
371	20240904	122400	224711430	7940	7940	7940	7940	0
372	20240904	122300	224711430	7940	7940	7940	7940	0
373	20240904	122200	224711430	7940	7940	7940	7940	0
374	20240904	122100	224711430	7940	7940	7940	7940	0
375	20240904	122000	224711430	7940	7940	7940	7940	0
376	20240904	121900	224711430	7940	7940	7940	7940	54
377	20240904	121800	224282670	7940	7940	7940	7940	0
378	20240904	121700	224282670	7940	7940	7940	7940	0
379	20240904	121600	224282670	7940	7940	7940	7940	0
380	20240904	121500	224282670	7940	7940	7940	7940	2
381	20240904	121400	224266790	7940	7940	7940	7940	0
382	20240904	121300	224266790	7940	7940	7940	7940	0
383	20240904	121200	224266790	7940	7940	7940	7940	0
384	20240904	121100	224266790	7940	7940	7940	7940	7
385	20240904	121000	224211210	7940	7940	7940	7940	0
386	20240904	120900	224211210	7940	7940	7940	7940	400
387	20240904	120800	221035210	7950	7950	7950	7950	150
388	20240904	120700	219842710	7940	7940	7940	7940	0
389	20240904	120600	219842710	7940	7940	7940	7940	86
390	20240904	120500	219159870	7940	7940	7940	7940	130
391	20240904	120400	218127670	7940	7940	7940	7940	0
392	20240904	120300	218127670	7940	7940	7940	7940	0
393	20240904	120200	218127670	7940	7940	7940	7940	0
394	20240904	120100	218127670	7940	7940	7940	7940	0
395	20240904	120000	218127670	7940	7940	7940	7940	781
396	20240904	115900	211926530	7950	7950	7950	7950	10
397	20240904	115800	211847030	7940	7940	7940	7940	0
398	20240904	115700	211847030	7940	7940	7940	7940	250
399	20240904	115600	209862030	7950	7950	7950	7950	0
400	20240904	115500	209862030	7950	7950	7950	7950	2
401	20240904	115400	209846130	7950	7950	7950	7950	300
402	20240904	115300	207461130	7950	7950	7950	7950	50
403	20240904	115200	207063630	7950	7950	7950	7950	0
404	20240904	115100	207063630	7950	7950	7950	7950	7
405	20240904	115000	207007980	7950	7950	7950	7950	0
406	20240904	114900	207007980	7950	7950	7950	7950	0
407	20240904	114800	207007980	7950	7950	7950	7950	0
408	20240904	114700	207007980	7950	7950	7950	7950	46
409	20240904	114600	206642280	7950	7950	7950	7950	0
410	20240904	114500	206642280	7950	7950	7950	7950	0
411	20240904	114400	206642280	7950	7950	7950	7950	21
412	20240904	114300	206475330	7950	7950	7950	7950	0
413	20240904	114200	206475330	7950	7960	7960	7950	33
414	20240904	114100	206212950	7960	7960	7960	7960	0
415	20240904	114000	206212950	7960	7960	7960	7960	56
416	20240904	113900	205767190	7950	7950	7950	7950	0
417	20240904	113800	205767190	7950	7950	7950	7950	0
418	20240904	113700	205767190	7950	7950	7950	7950	6
419	20240904	113600	205719490	7950	7950	7950	7950	0
420	20240904	113500	205719490	7950	7950	7950	7950	0
421	20240904	113400	205719490	7950	7950	7950	7950	0
422	20240904	113300	205719490	7950	7950	7950	7950	50
423	20240904	113200	205321990	7950	7950	7950	7950	5
424	20240904	113100	205282240	7950	7940	7950	7940	610
425	20240904	113000	200432810	7940	7940	7940	7940	0
426	20240904	112900	200432810	7940	7940	7940	7940	0
427	20240904	112800	200432810	7940	7940	7940	7940	0
428	20240904	112700	200432810	7940	7960	7970	7940	432
429	20240904	112600	196996420	7960	7960	7960	7960	0
430	20240904	112500	196996420	7960	7960	7960	7960	0
431	20240904	112400	196996420	7960	7960	7960	7960	1
432	20240904	112300	196988460	7960	7960	7960	7960	0
433	20240904	112200	196988460	7960	7960	7960	7960	0
434	20240904	112100	196988460	7960	7960	7960	7960	0
435	20240904	112000	196988460	7960	7960	7960	7960	0
436	20240904	111900	196988460	7960	7960	7960	7960	0
437	20240904	111800	196988460	7960	7960	7960	7960	0
438	20240904	111700	196988460	7960	7960	7960	7960	0
439	20240904	111600	196988460	7960	7960	7960	7960	0
440	20240904	111500	196988460	7960	7960	7960	7960	0
441	20240904	111400	196988460	7960	7960	7960	7960	221
442	20240904	111300	195229300	7970	7970	7970	7970	0
443	20240904	111200	195229300	7970	7970	7970	7970	1
444	20240904	111100	195221330	7960	7960	7960	7960	7
445	20240904	111000	195165610	7960	7970	7970	7960	3
446	20240904	110900	195141720	7970	7970	7970	7970	0
447	20240904	110800	195141720	7970	7970	7970	7970	110
448	20240904	110700	194265020	7960	7960	7960	7960	0
449	20240904	110600	194265020	7960	7960	7960	7960	0
450	20240904	110500	194265020	7960	7960	7960	7960	0
451	20240904	110400	194265020	7960	7960	7960	7960	0
452	20240904	110300	194265020	7960	7960	7960	7960	0
453	20240904	110200	194265020	7960	7960	7960	7960	0
454	20240904	110100	194265020	7960	7960	7960	7960	0
455	20240904	110000	194265020	7960	7960	7960	7960	0
456	20240904	105900	194265020	7960	7960	7960	7960	50
457	20240904	105800	193867020	7960	7960	7960	7960	0
458	20240904	105700	193867020	7960	7960	7960	7960	0
459	20240904	105600	193867020	7960	7960	7960	7960	0
460	20240904	105500	193867020	7960	7960	7960	7960	26
461	20240904	105400	193660060	7960	7960	7960	7960	83
462	20240904	105300	192999380	7970	7970	7970	7970	1
463	20240904	105200	192991410	7970	7970	7970	7970	3
464	20240904	105100	192967500	7970	7970	7970	7970	0
465	20240904	105000	192967500	7970	7970	7970	7970	1
466	20240904	104900	192959530	7970	7970	7970	7970	1
467	20240904	104800	192951560	7970	7970	7970	7970	5
468	20240904	104700	192911710	7970	7970	7970	7970	70
469	20240904	104600	192353810	7970	7970	7970	7970	18
470	20240904	104500	192210350	7970	7970	7970	7970	100
471	20240904	104400	191413350	7970	7970	7970	7970	0
472	20240904	104300	191413350	7970	7970	7970	7970	0
473	20240904	104200	191413350	7970	7970	7970	7970	10
474	20240904	104100	191333650	7970	7970	7970	7970	0
475	20240904	104000	191333650	7970	7970	7970	7970	0
476	20240904	103900	191333650	7970	7970	7970	7970	5
477	20240904	103800	191293800	7970	7970	7970	7970	20
478	20240904	103700	191134400	7970	7970	7970	7970	100
479	20240904	103600	190337400	7960	7960	7960	7960	1
480	20240904	103500	190329440	7960	7960	7970	7950	306
481	20240904	103400	187893800	7960	7960	7960	7960	0
482	20240904	103300	187893800	7960	7960	7960	7960	20
483	20240904	103200	187734600	7960	7950	7960	7950	11
484	20240904	103100	187647140	7950	7950	7950	7950	0
485	20240904	103000	187647140	7950	7950	7950	7950	0
486	20240904	102900	187647140	7950	7950	7950	7950	13
487	20240904	102800	187543790	7950	7950	7950	7950	0
488	20240904	102700	187543790	7950	7950	7950	7950	40
489	20240904	102600	187225790	7950	7950	7950	7950	40
490	20240904	102500	186907790	7950	7950	7950	7950	80
491	20240904	102400	186271790	7950	7950	7950	7950	136
492	20240904	102300	185190590	7940	7940	7940	7940	0
493	20240904	102200	185190590	7940	7940	7940	7940	28
494	20240904	102100	184968270	7970	7950	7970	7950	4
495	20240904	102000	184936450	7950	7950	7950	7950	0
496	20240904	101900	184936450	7950	7950	7950	7950	0
497	20240904	101800	184936450	7950	7950	7950	7950	3
498	20240904	101700	184912600	7940	7940	7940	7940	0
499	20240904	101600	184912600	7940	7940	7940	7940	0
500	20240904	101500	184912600	7940	7940	7940	7940	2
501	20240904	101400	184896720	7950	7950	7950	7950	0
502	20240904	101300	184896720	7950	7950	7950	7950	61
503	20240904	101200	184411770	7950	7950	7950	7950	75
504	20240904	101100	183815520	7950	7940	7950	7940	37
505	20240904	101000	183521380	7940	7940	7940	7940	7
506	20240904	100900	183465800	7940	7940	7940	7940	0
507	20240904	100800	183465800	7940	7940	7940	7940	0
508	20240904	100700	183465800	7940	7940	7940	7940	0
509	20240904	100600	183465800	7940	7940	7940	7940	72
510	20240904	100500	182894120	7940	7940	7940	7940	79
511	20240904	100400	182266860	7940	7940	7940	7940	1
512	20240904	100300	182258920	7940	7940	7940	7940	317
513	20240904	100200	179741940	7930	7930	7930	7930	0
514	20240904	100100	179741940	7930	7930	7930	7930	1
515	20240904	100000	179734010	7930	7930	7930	7930	34
516	20240904	095900	179464390	7930	7930	7930	7930	21
517	20240904	095800	179297860	7920	7920	7920	7920	0
518	20240904	095700	179297860	7920	7920	7920	7920	618
519	20240904	095600	174403300	7910	7910	7910	7910	0
520	20240904	095500	174403300	7910	7910	7910	7910	42
521	20240904	095400	174071080	7910	7900	7910	7900	3
522	20240904	095300	174047360	7910	7900	7910	7900	129
523	20240904	095200	173028170	7900	7900	7900	7900	109
524	20240904	095100	172167070	7900	7910	7910	7900	776
525	20240904	095000	166036660	7910	7900	7910	7900	56
526	20240904	094900	165594250	7900	7900	7900	7900	0
527	20240904	094800	165594250	7900	7900	7900	7900	10
528	20240904	094700	165515250	7900	7900	7900	7890	19
529	20240904	094600	165365170	7900	7900	7900	7900	693
530	20240904	094500	159890470	7900	7910	7910	7900	1473
531	20240904	094400	148246720	7910	7910	7910	7910	0
532	20240904	094300	148246720	7910	7910	7910	7910	87
533	20240904	094200	147558550	7900	7900	7900	7900	70
534	20240904	094100	147005550	7890	7900	7900	7890	254
535	20240904	094000	145001450	7900	7900	7900	7900	7
536	20240904	093900	144946150	7890	7890	7890	7890	70
537	20240904	093800	144393850	7900	7890	7900	7890	1067
538	20240904	093700	135974720	7900	7900	7900	7890	67
539	20240904	093600	135445990	7900	7900	7900	7890	68
540	20240904	093500	134908810	7900	7900	7900	7900	12
541	20240904	093400	134814010	7910	7890	7910	7890	866
542	20240904	093300	127981070	7890	7880	7920	7880	588
543	20240904	093200	123343220	7890	7930	7930	7890	6771
544	20240904	093100	69793540	7940	7930	7940	7930	23
545	20240904	093000	69611120	7940	7940	7940	7930	212
546	20240904	092900	67929640	7930	7930	7940	7930	435
547	20240904	092800	64480070	7930	7930	7930	7930	290
548	20240904	092700	62180370	7930	7940	7940	7930	712
549	20240904	092600	56534180	7940	7940	7940	7940	278
550	20240904	092500	54326860	7960	7960	7960	7960	10
551	20240904	092400	54247260	7960	7960	7960	7960	3
552	20240904	092300	54223380	7940	7940	7940	7940	150
553	20240904	092200	53032380	7940	7930	7940	7930	136
554	20240904	092100	51953840	7930	7940	7940	7930	2
555	20240904	092000	51937970	7940	7930	7940	7930	109
556	20240904	091900	51073590	7930	7940	7970	7930	1223
557	20240904	091800	41369930	7940	7940	7940	7940	0
558	20240904	091700	41369930	7940	7940	7940	7940	4
559	20240904	091600	41338170	7960	7970	7970	7940	113
560	20240904	091500	40438980	7940	7940	7940	7940	11
561	20240904	091400	40351640	7930	7940	7940	7920	44
562	20240904	091300	40002320	7930	7930	7930	7930	162
563	20240904	091200	38717660	7930	7940	7940	7930	24
564	20240904	091100	38527140	7940	7930	7940	7930	139
565	20240904	091000	37424850	7930	7960	7960	7930	244
566	20240904	090900	35488500	7960	7960	7960	7960	3
567	20240904	090800	35464620	7950	7940	7950	7940	18
568	20240904	090700	35321530	7930	7930	7930	7920	153
569	20240904	090600	34108530	7910	7970	7970	7910	271
570	20240904	090500	31964510	7910	7910	7910	7910	0
571	20240904	090400	31964510	7910	7910	7960	7910	124
572	20240904	090300	30983620	7920	7960	7960	7920	1127
573	20240904	090200	22046650	7960	7920	7960	7900	177
574	20240904	090100	20645960	7920	7930	7930	7920	193
575	20240904	090000	19115660	7920	8000	8000	7910	2394