KissMeData/061970/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193800	505750775	4130	4130	4130	4130	9949
3	20240909	193700	505750775	4130	4130	4130	4130	0
4	20240909	193600	505750775	4130	4130	4130	4130	0
5	20240909	193500	505750775	4130	4130	4130	4130	0
6	20240909	193400	505750775	4130	4130	4130	4130	0
7	20240909	193300	505750775	4130	4130	4130	4130	0
8	20240909	193200	505750775	4130	4130	4130	4130	0
9	20240909	193100	505750775	4130	4130	4130	4130	0
10	20240909	193000	505750775	4130	4130	4130	4130	0
11	20240909	192900	505750775	4130	4130	4130	4130	0
12	20240909	192800	505750775	4130	4130	4130	4130	0
13	20240909	192700	505750775	4130	4130	4130	4130	0
14	20240909	192600	505750775	4130	4130	4130	4130	0
15	20240909	192500	505750775	4130	4130	4130	4130	0
16	20240909	192400	505750775	4130	4130	4130	4130	0
17	20240909	192300	505750775	4130	4130	4130	4130	0
18	20240909	192200	505750775	4130	4130	4130	4130	0
19	20240909	192100	505750775	4130	4130	4130	4130	0
20	20240909	192000	505750775	4130	4130	4130	4130	0
21	20240909	191900	505750775	4130	4130	4130	4130	0
22	20240909	191800	505750775	4130	4130	4130	4130	0
23	20240909	191700	505750775	4130	4130	4130	4130	0
24	20240909	191600	505750775	4130	4130	4130	4130	0
25	20240909	191500	505750775	4130	4130	4130	4130	0
26	20240909	191400	505750775	4130	4130	4130	4130	0
27	20240909	191300	505750775	4130	4130	4130	4130	0
28	20240909	191200	505750775	4130	4130	4130	4130	0
29	20240909	191100	505750775	4130	4130	4130	4130	0
30	20240909	191000	505750775	4130	4130	4130	4130	0
31	20240909	190900	505750775	4130	4130	4130	4130	0
32	20240909	190800	505750775	4130	4130	4130	4130	9949
33	20240909	190700	505750775	4130	4130	4130	4130	0
34	20240909	190600	505750775	4130	4130	4130	4130	0
35	20240909	190500	505750775	4130	4130	4130	4130	0
36	20240909	190400	505750775	4130	4130	4130	4130	0
37	20240909	190300	505750775	4130	4130	4130	4130	0
38	20240909	190200	505750775	4130	4130	4130	4130	0
39	20240909	190100	505750775	4130	4130	4130	4130	0
40	20240909	190000	505750775	4130	4130	4130	4130	0
41	20240909	185900	505750775	4130	4130	4130	4130	0
42	20240909	185800	505750775	4130	4130	4130	4130	0
43	20240909	185700	505750775	4130	4130	4130	4130	0
44	20240909	185600	505750775	4130	4130	4130	4130	0
45	20240909	185500	505750775	4130	4130	4130	4130	0
46	20240909	185400	505750775	4130	4130	4130	4130	0
47	20240909	185300	505750775	4130	4130	4130	4130	0
48	20240909	185200	505750775	4130	4130	4130	4130	0
49	20240909	185100	505750775	4130	4130	4130	4130	0
50	20240909	185000	505750775	4130	4130	4130	4130	0
51	20240909	184900	505750775	4130	4130	4130	4130	0
52	20240909	184800	505750775	4130	4130	4130	4130	0
53	20240909	184700	505750775	4130	4130	4130	4130	0
54	20240909	184600	505750775	4130	4130	4130	4130	0
55	20240909	184500	505750775	4130	4130	4130	4130	0
56	20240909	184400	505750775	4130	4130	4130	4130	0
57	20240909	184300	505750775	4130	4130	4130	4130	0
58	20240909	184200	505750775	4130	4130	4130	4130	0
59	20240909	184100	505750775	4130	4130	4130	4130	0
60	20240909	184000	505750775	4130	4130	4130	4130	0
61	20240909	183900	505750775	4130	4130	4130	4130	0
62	20240909	183800	505750775	4130	4130	4130	4130	9949
63	20240909	183700	505750775	4130	4130	4130	4130	0
64	20240909	183600	505750775	4130	4130	4130	4130	0
65	20240909	183500	505750775	4130	4130	4130	4130	0
66	20240909	183400	505750775	4130	4130	4130	4130	0
67	20240909	183300	505750775	4130	4130	4130	4130	0
68	20240909	183200	505750775	4130	4130	4130	4130	0
69	20240909	183100	505750775	4130	4130	4130	4130	0
70	20240909	183000	505750775	4130	4130	4130	4130	0
71	20240909	182900	505750775	4130	4130	4130	4130	0
72	20240909	182800	505750775	4130	4130	4130	4130	0
73	20240909	182700	505750775	4130	4130	4130	4130	0
74	20240909	182600	505750775	4130	4130	4130	4130	0
75	20240909	182500	505750775	4130	4130	4130	4130	0
76	20240909	182400	505750775	4130	4130	4130	4130	0
77	20240909	182300	505750775	4130	4130	4130	4130	0
78	20240909	182200	505750775	4130	4130	4130	4130	0
79	20240909	182100	505750775	4130	4130	4130	4130	0
80	20240909	182000	505750775	4130	4130	4130	4130	0
81	20240909	181900	505750775	4130	4130	4130	4130	0
82	20240909	181800	505750775	4130	4130	4130	4130	0
83	20240909	181700	505750775	4130	4130	4130	4130	0
84	20240909	181600	505750775	4130	4130	4130	4130	0
85	20240909	181500	505750775	4130	4130	4130	4130	0
86	20240909	181400	505750775	4130	4130	4130	4130	0
87	20240909	181300	505750775	4130	4130	4130	4130	0
88	20240909	181200	505750775	4130	4130	4130	4130	0
89	20240909	181100	505750775	4130	4130	4130	4130	0
90	20240909	181000	505750775	4130	4130	4130	4130	0
91	20240909	180900	505750775	4130	4130	4130	4130	0
92	20240909	180800	505750775	4130	4130	4130	4130	9949
93	20240909	180700	505750775	4130	4130	4130	4130	0
94	20240909	180600	505750775	4130	4130	4130	4130	0
95	20240909	180500	505750775	4130	4130	4130	4130	0
96	20240909	180400	505750775	4130	4130	4130	4130	0
97	20240909	180300	505750775	4130	4130	4130	4130	0
98	20240909	180200	505750775	4130	4130	4130	4130	0
99	20240909	180100	505750775	4130	4130	4130	4130	0
100	20240909	180000	505750775	4130	4130	4130	4130	0
101	20240909	175900	505750775	4130	4130	4130	4130	0
102	20240909	175800	505750775	4130	4130	4130	4130	0
103	20240909	175700	505750775	4130	4130	4130	4130	0
104	20240909	175600	505750775	4130	4130	4130	4130	0
105	20240909	175500	505750775	4130	4130	4130	4130	0
106	20240909	175400	505750775	4130	4130	4130	4130	0
107	20240909	175300	505750775	4130	4130	4130	4130	0
108	20240909	175200	505750775	4130	4130	4130	4130	0
109	20240909	175100	505750775	4130	4130	4130	4130	0
110	20240909	175000	505750775	4130	4130	4130	4130	0
111	20240909	174900	505750775	4130	4130	4130	4130	0
112	20240909	174800	505750775	4130	4130	4130	4130	0
113	20240909	174700	505750775	4130	4130	4130	4130	0
114	20240909	174600	505750775	4130	4130	4130	4130	0
115	20240909	174500	505750775	4130	4130	4130	4130	0
116	20240909	174400	505750775	4130	4130	4130	4130	0
117	20240909	174300	505750775	4130	4130	4130	4130	0
118	20240909	174200	505750775	4130	4130	4130	4130	0
119	20240909	174100	505750775	4130	4130	4130	4130	0
120	20240909	174000	505750775	4130	4130	4130	4130	0
121	20240909	173900	505750775	4130	4130	4130	4130	0
122	20240909	173800	505750775	4130	4130	4130	4130	9949
123	20240909	173700	505750775	4130	4130	4130	4130	0
124	20240909	173600	505750775	4130	4130	4130	4130	0
125	20240909	173500	505750775	4130	4130	4130	4130	0
126	20240909	173400	505750775	4130	4130	4130	4130	0
127	20240909	173300	505750775	4130	4130	4130	4130	0
128	20240909	173200	505750775	4130	4130	4130	4130	0
129	20240909	173100	505750775	4130	4130	4130	4130	0
130	20240909	173000	505750775	4130	4130	4130	4130	0
131	20240909	172900	505750775	4130	4130	4130	4130	0
132	20240909	172800	505750775	4130	4130	4130	4130	0
133	20240909	172700	505750775	4130	4130	4130	4130	0
134	20240909	172600	505750775	4130	4130	4130	4130	0
135	20240909	172500	505750775	4130	4130	4130	4130	0
136	20240909	172400	505750775	4130	4130	4130	4130	0
137	20240909	172300	505750775	4130	4130	4130	4130	0
138	20240909	172200	505750775	4130	4130	4130	4130	0
139	20240909	172100	505750775	4130	4130	4130	4130	0
140	20240909	172000	505750775	4130	4130	4130	4130	0
141	20240909	171900	505750775	4130	4130	4130	4130	0
142	20240909	171800	505750775	4130	4130	4130	4130	0
143	20240909	171700	505750775	4130	4130	4130	4130	0
144	20240909	171600	505750775	4130	4130	4130	4130	0
145	20240909	171500	505750775	4130	4130	4130	4130	0
146	20240909	171400	505750775	4130	4130	4130	4130	0
147	20240909	171300	505750775	4130	4130	4130	4130	0
148	20240909	171200	505750775	4130	4130	4130	4130	0
149	20240909	171100	505750775	4130	4130	4130	4130	0
150	20240909	171000	505750775	4130	4130	4130	4130	0
151	20240909	170900	505750775	4130	4130	4130	4130	0
152	20240909	170800	505750775	4130	4130	4130	4130	9949
153	20240909	170700	505750775	4130	4130	4130	4130	0
154	20240909	170600	505750775	4130	4130	4130	4130	0
155	20240909	170500	505750775	4130	4130	4130	4130	0
156	20240909	170400	505750775	4130	4130	4130	4130	0
157	20240909	170300	505750775	4130	4130	4130	4130	0
158	20240909	170200	505750775	4130	4130	4130	4130	0
159	20240909	170100	505750775	4130	4130	4130	4130	0
160	20240909	170000	505750775	4130	4130	4130	4130	0
161	20240909	165900	505750775	4130	4130	4130	4130	0
162	20240909	165800	505750775	4130	4130	4130	4130	0
163	20240909	165700	505750775	4130	4130	4130	4130	0
164	20240909	165600	505750775	4130	4130	4130	4130	0
165	20240909	165500	505750775	4130	4130	4130	4130	0
166	20240909	165400	505750775	4130	4130	4130	4130	0
167	20240909	165300	505750775	4130	4130	4130	4130	0
168	20240909	165200	505750775	4130	4130	4130	4130	0
169	20240909	165100	505750775	4130	4130	4130	4130	0
170	20240909	165000	505750775	4130	4130	4130	4130	0
171	20240909	164900	505750775	4130	4130	4130	4130	0
172	20240909	164800	505750775	4130	4130	4130	4130	0
173	20240909	164700	505750775	4130	4130	4130	4130	0
174	20240909	164600	505750775	4130	4130	4130	4130	0
175	20240909	164500	505750775	4130	4130	4130	4130	0
176	20240909	164400	505750775	4130	4130	4130	4130	0
177	20240909	164300	505750775	4130	4130	4130	4130	0
178	20240909	164200	505750775	4130	4130	4130	4130	0
179	20240909	164100	505750775	4130	4130	4130	4130	0
180	20240909	164000	505750775	4130	4130	4130	4130	0
181	20240909	163900	505750775	4130	4130	4130	4130	0
182	20240909	163800	505750775	4130	4130	4130	4130	9949
183	20240909	163700	505750775	4130	4130	4130	4130	0
184	20240909	163600	505750775	4130	4130	4130	4130	0
185	20240909	163500	505750775	4130	4130	4130	4130	0
186	20240909	163400	505750775	4130	4130	4130	4130	0
187	20240909	163300	505750775	4130	4130	4130	4130	0
188	20240909	163200	505750775	4130	4130	4130	4130	0
189	20240909	163100	505750775	4130	4130	4130	4130	0
190	20240909	163000	505750775	4130	4130	4130	4130	0
191	20240909	162900	505750775	4130	4130	4130	4130	0
192	20240909	162800	505750775	4130	4130	4130	4130	0
193	20240909	162700	505750775	4130	4130	4130	4130	0
194	20240909	162600	505750775	4130	4130	4130	4130	0
195	20240909	162500	505750775	4130	4130	4130	4130	0
196	20240909	162400	505750775	4130	4130	4130	4130	0
197	20240909	162300	505750775	4130	4130	4130	4130	0
198	20240909	162200	505750775	4130	4130	4130	4130	0
199	20240909	162100	505750775	4130	4130	4130	4130	0
200	20240909	162000	505750775	4130	4130	4130	4130	0
201	20240909	161900	505750775	4130	4130	4130	4130	0
202	20240909	161800	505750775	4130	4130	4130	4130	0
203	20240909	161700	505750775	4130	4130	4130	4130	0
204	20240909	161600	505750775	4130	4130	4130	4130	0
205	20240909	161500	505750775	4130	4130	4130	4130	0
206	20240909	161400	505750775	4130	4130	4130	4130	0
207	20240909	161300	505750775	4130	4130	4130	4130	0
208	20240909	161200	505750775	4130	4130	4130	4130	0
209	20240909	161100	505750775	4130	4130	4130	4130	0
210	20240909	161000	505750775	4130	4130	4130	4130	0
211	20240909	160900	505750775	4130	4130	4130	4130	0
212	20240909	160800	505750775	4130	4130	4130	4130	9949
213	20240909	160700	505750775	4130	4130	4130	4130	0
214	20240909	160600	505750775	4130	4130	4130	4130	0
215	20240909	160500	505750775	4130	4130	4130	4130	0
216	20240909	160400	505750775	4130	4130	4130	4130	0
217	20240909	160300	505750775	4130	4130	4130	4130	0
218	20240909	160200	505750775	4130	4130	4130	4130	0
219	20240909	160100	505750775	4130	4130	4130	4130	0
220	20240909	160000	505750775	4130	4130	4130	4130	0
221	20240909	155900	505750775	4130	4130	4130	4130	0
222	20240909	155800	505750775	4130	4130	4130	4130	0
223	20240909	155700	505750775	4130	4130	4130	4130	0
224	20240909	155600	505750775	4130	4130	4130	4130	0
225	20240909	155500	505750775	4130	4130	4130	4130	0
226	20240909	155400	505750775	4130	4130	4130	4130	0
227	20240909	155300	505750775	4130	4130	4130	4130	0
228	20240909	155200	505750775	4130	4130	4130	4130	0
229	20240909	155100	505750775	4130	4130	4130	4130	0
230	20240909	155000	505750775	4130	4130	4130	4130	0
231	20240909	154900	505750775	4130	4130	4130	4130	0
232	20240909	154800	505750775	4130	4130	4130	4130	0
233	20240909	154700	505750775	4130	4130	4130	4130	0
234	20240909	154600	505750775	4130	4130	4130	4130	0
235	20240909	154500	505750775	4130	4130	4130	4130	0
236	20240909	154400	505750775	4130	4130	4130	4130	0
237	20240909	154300	505750775	4130	4130	4130	4130	0
238	20240909	154200	505750775	4130	4130	4130	4130	0
239	20240909	154100	505750775	4130	4130	4130	4130	0
240	20240909	154000	505750775	4130	4130	4130	4130	0
241	20240909	153900	505750775	4130	4130	4130	4130	0
242	20240909	153800	505750775	4130	4130	4130	4130	9949
243	20240909	153700	505750775	4130	4130	4130	4130	0
244	20240909	153600	505750775	4130	4130	4130	4130	0
245	20240909	153500	505750775	4130	4130	4130	4130	0
246	20240909	153400	505750775	4130	4130	4130	4130	0
247	20240909	153300	505750775	4130	4130	4130	4130	0
248	20240909	153200	505750775	4130	4130	4130	4130	0
249	20240909	153100	505750775	4130	4130	4130	4130	0
250	20240909	153000	505750775	4130	4130	4130	4130	9949
251	20240909	152900	464661405	4130	4130	4130	4130	0
252	20240909	152800	464661405	4130	4130	4130	4130	0
253	20240909	152700	464661405	4130	4130	4130	4130	0
254	20240909	152600	464661405	4130	4130	4130	4130	0
255	20240909	152500	464661405	4130	4130	4130	4130	0
256	20240909	152400	464661405	4130	4130	4130	4130	0
257	20240909	152300	464661405	4130	4130	4130	4130	0
258	20240909	152200	464661405	4130	4130	4130	4130	0
259	20240909	152100	464661405	4130	4130	4130	4130	0
260	20240909	152000	464661405	4130	4130	4130	4130	0
261	20240909	151900	464661405	4130	4110	4130	4110	245
262	20240909	151800	463653250	4115	4115	4120	4115	953
263	20240909	151700	459730460	4115	4120	4125	4115	726
264	20240909	151600	456741150	4130	4125	4130	4125	11
265	20240909	151500	456695725	4120	4125	4125	4120	203
266	20240909	151400	455859030	4120	4125	4125	4120	225
267	20240909	151300	454931980	4125	4125	4125	4125	10
268	20240909	151200	454890730	4125	4130	4130	4125	325
269	20240909	151100	453549670	4135	4135	4135	4135	500
270	20240909	151000	451482170	4130	4130	4130	4130	0
271	20240909	150900	451482170	4130	4130	4130	4130	0
272	20240909	150800	451482170	4130	4130	4130	4130	280
273	20240909	150700	450325770	4130	4130	4130	4130	638
274	20240909	150600	447690830	4130	4125	4130	4125	118
275	20240909	150500	447204045	4125	4125	4125	4125	9
276	20240909	150400	447166920	4125	4120	4125	4120	149
277	20240909	150300	446552915	4125	4125	4125	4110	4580
278	20240909	150200	427699225	4120	4120	4120	4120	193
279	20240909	150100	426904065	4125	4125	4125	4125	44
280	20240909	150000	426722565	4130	4130	4130	4130	6
281	20240909	145900	426697785	4130	4130	4130	4130	1
282	20240909	145800	426693655	4130	4135	4135	4130	1058
283	20240909	145700	422324065	4135	4135	4135	4135	0
284	20240909	145600	422324065	4135	4140	4140	4135	143
285	20240909	145500	421732745	4150	4150	4150	4140	63
286	20240909	145400	421471350	4145	4140	4150	4140	219
287	20240909	145300	420563125	4140	4140	4140	4140	5144
288	20240909	145200	399266965	4140	4140	4140	4140	188
289	20240909	145100	398488645	4140	4140	4140	4140	0
290	20240909	145000	398488645	4140	4140	4140	4140	100
291	20240909	144900	398074645	4140	4150	4150	4140	194
292	20240909	144800	397270985	4150	4140	4150	4140	69
293	20240909	144700	396985125	4140	4140	4140	4140	1000
294	20240909	144600	392845125	4140	4140	4140	4140	6
295	20240909	144500	392820285	4145	4145	4145	4145	0
296	20240909	144400	392820285	4145	4140	4145	4140	160
297	20240909	144300	392157875	4140	4140	4140	4140	304
298	20240909	144200	390899315	4140	4140	4140	4140	157
299	20240909	144100	390249335	4145	4145	4145	4145	9
300	20240909	144000	390212030	4145	4145	4145	4145	42
301	20240909	143900	390037940	4150	4150	4150	4150	0
302	20240909	143800	390037940	4150	4150	4150	4150	25
303	20240909	143700	389934190	4155	4150	4155	4150	119
304	20240909	143600	389440320	4155	4150	4155	4150	281
305	20240909	143500	388274120	4150	4150	4150	4150	0
306	20240909	143400	388274120	4150	4150	4150	4150	0
307	20240909	143300	388274120	4150	4145	4150	4145	202
308	20240909	143200	387435825	4150	4150	4150	4150	0
309	20240909	143100	387435825	4150	4145	4150	4145	153
310	20240909	143000	386801630	4145	4145	4145	4145	0
311	20240909	142900	386801630	4145	4145	4145	4145	0
312	20240909	142800	386801630	4145	4145	4145	4145	27
313	20240909	142700	386689715	4145	4140	4145	4140	173
314	20240909	142600	385973490	4145	4145	4145	4145	0
315	20240909	142500	385973490	4145	4150	4150	4145	120
316	20240909	142400	385475840	4150	4145	4150	4145	153
317	20240909	142300	384841650	4140	4140	4140	4140	0
318	20240909	142200	384841650	4140	4140	4140	4140	114
319	20240909	142100	384369690	4145	4145	4145	4145	700
320	20240909	142000	381468190	4140	4140	4140	4140	0
321	20240909	141900	381468190	4140	4140	4140	4140	46
322	20240909	141800	381277750	4140	4140	4140	4140	184
323	20240909	141700	380515990	4145	4145	4145	4145	66
324	20240909	141600	380242420	4150	4150	4150	4150	0
325	20240909	141500	380242420	4150	4150	4150	4150	0
326	20240909	141400	380242420	4150	4150	4150	4150	38
327	20240909	141300	380084720	4155	4155	4155	4155	10
328	20240909	141200	380043170	4155	4155	4155	4155	2
329	20240909	141100	380034860	4150	4155	4155	4150	20
330	20240909	141000	379951810	4150	4150	4150	4150	20
331	20240909	140900	379868810	4150	4150	4150	4150	50
332	20240909	140800	379661310	4150	4150	4150	4150	0
333	20240909	140700	379661310	4150	4150	4150	4150	258
334	20240909	140600	378590610	4155	4155	4155	4155	0
335	20240909	140500	378590610	4155	4155	4155	4155	0
336	20240909	140400	378590610	4155	4155	4155	4155	0
337	20240909	140300	378590610	4155	4145	4155	4145	370
338	20240909	140200	377055115	4140	4140	4140	4140	0
339	20240909	140100	377055115	4140	4145	4145	4140	55
340	20240909	140000	376827405	4150	4150	4150	4150	0
341	20240909	135900	376827405	4150	4150	4150	4150	0
342	20240909	135800	376827405	4150	4150	4150	4150	0
343	20240909	135700	376827405	4150	4150	4150	4150	64
344	20240909	135600	376561805	4150	4150	4150	4150	0
345	20240909	135500	376561805	4150	4150	4150	4150	0
346	20240909	135400	376561805	4150	4150	4150	4150	32
347	20240909	135300	376429005	4155	4155	4155	4155	0
348	20240909	135200	376429005	4155	4155	4155	4155	0
349	20240909	135100	376429005	4155	4155	4155	4155	0
350	20240909	135000	376429005	4155	4150	4155	4150	866
351	20240909	134900	372833450	4150	4140	4150	4140	114
352	20240909	134800	372361465	4145	4145	4145	4145	919
353	20240909	134700	368552210	4145	4145	4145	4145	130
354	20240909	134600	368013360	4145	4145	4145	4145	20
355	20240909	134500	367930460	4145	4145	4145	4145	0
356	20240909	134400	367930460	4145	4145	4145	4145	0
357	20240909	134300	367930460	4145	4145	4145	4145	44
358	20240909	134200	367748080	4145	4145	4145	4145	10
359	20240909	134100	367706630	4145	4145	4145	4145	0
360	20240909	134000	367706630	4145	4145	4145	4145	0
361	20240909	133900	367706630	4145	4145	4145	4145	0
362	20240909	133800	367706630	4145	4145	4145	4145	0
363	20240909	133700	367706630	4145	4145	4145	4145	0
364	20240909	133600	367706630	4145	4145	4145	4145	0
365	20240909	133500	367706630	4145	4145	4145	4145	0
366	20240909	133400	367706630	4145	4150	4150	4145	250
367	20240909	133300	366669560	4155	4150	4155	4150	180
368	20240909	133200	365922540	4150	4150	4150	4150	108
369	20240909	133100	365474340	4150	4150	4150	4150	3
370	20240909	133000	365461890	4150	4145	4150	4145	66
371	20240909	132900	365188310	4145	4140	4145	4140	1211
372	20240909	132800	360172945	4140	4135	4140	4135	4
373	20240909	132700	360156395	4130	4130	4130	4130	153
374	20240909	132600	359524505	4135	4135	4135	4135	209
375	20240909	132500	358660290	4135	4135	4135	4135	41
376	20240909	132400	358490755	4135	4135	4135	4135	28
377	20240909	132300	358374975	4135	4135	4135	4135	0
378	20240909	132200	358374975	4135	4135	4135	4135	1
379	20240909	132100	358370840	4135	4135	4135	4135	0
380	20240909	132000	358370840	4135	4135	4135	4135	50
381	20240909	131900	358164090	4135	4135	4135	4135	196
382	20240909	131800	357353630	4135	4135	4135	4135	6
383	20240909	131700	357328820	4135	4135	4135	4135	2
384	20240909	131600	357320550	4130	4135	4135	4130	335
385	20240909	131500	355935330	4135	4140	4140	4135	11
386	20240909	131400	355889815	4140	4140	4140	4140	0
387	20240909	131300	355889815	4140	4140	4140	4140	1
388	20240909	131200	355885675	4140	4140	4140	4140	0
389	20240909	131100	355885675	4140	4135	4140	4135	2
390	20240909	131000	355877400	4135	4125	4140	4125	979
391	20240909	130900	351837755	4120	4120	4120	4120	0
392	20240909	130800	351837755	4120	4120	4120	4120	628
393	20240909	130700	349250395	4115	4115	4120	4115	155
394	20240909	130600	348612025	4120	4120	4120	4120	21
395	20240909	130500	348525505	4120	4120	4120	4120	0
396	20240909	130400	348525505	4120	4120	4120	4120	2
397	20240909	130300	348517265	4120	4120	4120	4120	0
398	20240909	130200	348517265	4120	4120	4120	4120	0
399	20240909	130100	348517265	4120	4120	4120	4120	0
400	20240909	130000	348517265	4120	4115	4120	4115	362
401	20240909	125900	347026505	4110	4110	4110	4110	0
402	20240909	125800	347026505	4110	4110	4110	4110	0
403	20240909	125700	347026505	4110	4115	4115	4110	93
404	20240909	125600	346643845	4120	4120	4120	4120	0
405	20240909	125500	346643845	4120	4120	4120	4120	0
406	20240909	125400	346643845	4120	4120	4120	4120	100
407	20240909	125300	346231845	4120	4115	4120	4115	93
408	20240909	125200	345849140	4110	4110	4110	4110	0
409	20240909	125100	345849140	4110	4115	4115	4110	77
410	20240909	125000	345532420	4120	4120	4120	4120	0
411	20240909	124900	345532420	4120	4120	4120	4120	0
412	20240909	124800	345532420	4120	4115	4120	4115	65
413	20240909	124700	345264935	4115	4115	4115	4115	713
414	20240909	124600	342330940	4115	4115	4115	4115	0
415	20240909	124500	342330940	4115	4115	4115	4115	0
416	20240909	124400	342330940	4115	4115	4115	4115	40
417	20240909	124300	342166340	4110	4110	4110	4110	37
418	20240909	124200	342014270	4115	4115	4115	4115	200
419	20240909	124100	341191270	4115	4115	4115	4115	150
420	20240909	124000	340574020	4110	4105	4110	4105	443
421	20240909	123900	338755245	4105	4105	4105	4105	0
422	20240909	123800	338755245	4105	4105	4105	4105	4
423	20240909	123700	338738825	4100	4100	4100	4100	0
424	20240909	123600	338738825	4100	4100	4100	4100	0
425	20240909	123500	338738825	4100	4100	4100	4100	0
426	20240909	123400	338738825	4100	4100	4100	4100	0
427	20240909	123300	338738825	4100	4105	4105	4100	52
428	20240909	123200	338525610	4100	4100	4100	4100	0
429	20240909	123100	338525610	4100	4100	4100	4100	0
430	20240909	123000	338525610	4100	4100	4100	4100	92
431	20240909	122900	338148410	4100	4100	4100	4100	5
432	20240909	122800	338127910	4100	4100	4100	4100	0
433	20240909	122700	338127910	4100	4100	4100	4100	100
434	20240909	122600	337717910	4105	4105	4105	4105	0
435	20240909	122500	337717910	4105	4105	4115	4105	4
436	20240909	122400	337701470	4115	4120	4120	4105	362
437	20240909	122300	336211845	4125	4120	4125	4120	4
438	20240909	122200	336195350	4120	4110	4125	4110	10
439	20240909	122100	336154150	4120	4115	4120	4115	101
440	20240909	122000	335738530	4115	4110	4115	4110	1761
441	20240909	121900	328492070	4110	4110	4110	4110	0
442	20240909	121800	328492070	4110	4110	4110	4110	0
443	20240909	121700	328492070	4110	4105	4110	4105	136
444	20240909	121600	327933785	4110	4110	4110	4110	1
445	20240909	121500	327929675	4105	4100	4105	4100	3
446	20240909	121400	327917365	4105	4105	4105	4105	0
447	20240909	121300	327917365	4105	4105	4105	4105	0
448	20240909	121200	327917365	4105	4105	4105	4105	0
449	20240909	121100	327917365	4105	4105	4105	4105	72
450	20240909	121000	327621805	4110	4115	4115	4105	3091
451	20240909	120900	314922655	4115	4095	4115	4095	5584
452	20240909	120800	292014305	4090	4090	4090	4090	1163
453	20240909	120700	287257635	4085	4085	4085	4085	0
454	20240909	120600	287257635	4085	4085	4085	4085	897
455	20240909	120500	283593390	4080	4080	4080	4080	832
456	20240909	120400	280198830	4080	4075	4080	4075	7
457	20240909	120300	280170300	4075	4075	4075	4075	0
458	20240909	120200	280170300	4075	4075	4075	4075	122
459	20240909	120100	279673150	4075	4075	4075	4070	324
460	20240909	120000	278353850	4080	4075	4080	4075	530
461	20240909	115900	276194095	4070	4070	4070	4070	0
462	20240909	115800	276194095	4070	4070	4070	4070	28
463	20240909	115700	276080135	4070	4070	4070	4070	0
464	20240909	115600	276080135	4070	4070	4070	4070	0
465	20240909	115500	276080135	4070	4070	4070	4070	46
466	20240909	115400	275892915	4075	4075	4075	4075	427
467	20240909	115300	274152890	4075	4075	4075	4075	0
468	20240909	115200	274152890	4075	4075	4075	4075	0
469	20240909	115100	274152890	4075	4075	4075	4075	0
470	20240909	115000	274152890	4075	4080	4080	4075	41
471	20240909	114900	273985680	4080	4080	4080	4080	0
472	20240909	114800	273985680	4080	4080	4080	4080	0
473	20240909	114700	273985680	4080	4075	4080	4075	4
474	20240909	114600	273969365	4080	4075	4080	4075	201
475	20240909	114500	273150285	4070	4070	4070	4070	0
476	20240909	114400	273150285	4070	4070	4070	4070	0
477	20240909	114300	273150285	4070	4070	4070	4065	67
478	20240909	114200	272877755	4080	4075	4080	4075	4
479	20240909	114100	272861445	4080	4080	4080	4080	0
480	20240909	114000	272861445	4080	4080	4080	4080	0
481	20240909	113900	272861445	4080	4070	4080	4070	720
482	20240909	113800	269931025	4070	4070	4070	4070	17
483	20240909	113700	269861835	4070	4070	4070	4070	50
484	20240909	113600	269658335	4065	4065	4065	4065	153
485	20240909	113500	269036390	4065	4060	4065	4060	89
486	20240909	113400	268675000	4060	4065	4065	4060	87
487	20240909	113300	268321505	4065	4060	4065	4060	3
488	20240909	113200	268309315	4070	4055	4070	4055	407
489	20240909	113100	266658915	4055	4055	4055	4055	10
490	20240909	113000	266618365	4050	4050	4050	4050	32
491	20240909	112900	266488765	4050	4050	4050	4050	0
492	20240909	112800	266488765	4050	4050	4050	4050	1
493	20240909	112700	266484715	4050	4050	4055	4050	200
494	20240909	112600	265674705	4045	4045	4045	4045	1
495	20240909	112500	265670660	4045	4050	4050	4040	739
496	20240909	112400	262680125	4055	4055	4055	4055	98
497	20240909	112300	262282735	4050	4050	4050	4050	945
498	20240909	112200	258455485	4045	4045	4045	4045	5
499	20240909	112100	258435260	4045	4045	4045	4045	0
500	20240909	112000	258435260	4045	4045	4045	4045	10
501	20240909	111900	258394810	4050	4050	4050	4050	0
502	20240909	111800	258394810	4050	4050	4050	4050	0
503	20240909	111700	258394810	4050	4050	4050	4050	100
504	20240909	111600	257989810	4045	4045	4045	4035	389
505	20240909	111500	256417685	4045	4035	4045	4035	262
506	20240909	111400	255360505	4035	4035	4045	4035	3
507	20240909	111300	255348390	4035	4040	4040	4035	99
508	20240909	111200	254948905	4040	4040	4040	4040	631
509	20240909	111100	252399665	4040	4040	4040	4040	1443
510	20240909	111000	246569945	4045	4045	4045	4045	93
511	20240909	110900	246193760	4055	4050	4055	4050	14
512	20240909	110800	246137045	4050	4050	4050	4050	0
513	20240909	110700	246137045	4050	4050	4050	4050	10
514	20240909	110600	246096545	4055	4055	4055	4055	10
515	20240909	110500	246055995	4050	4050	4050	4050	138
516	20240909	110400	245497095	4050	4050	4055	4050	125
517	20240909	110300	244990290	4055	4055	4055	4055	0
518	20240909	110200	244990290	4055	4055	4055	4055	7
519	20240909	110100	244961905	4055	4050	4055	4050	11
520	20240909	110000	244917305	4055	4055	4055	4055	0
521	20240909	105900	244917305	4055	4055	4055	4055	0
522	20240909	105800	244917305	4055	4055	4055	4055	0
523	20240909	105700	244917305	4055	4055	4055	4055	0
524	20240909	105600	244917305	4055	4055	4055	4055	32
525	20240909	105500	244787545	4050	4050	4050	4050	12
526	20240909	105400	244738945	4055	4055	4055	4055	11
527	20240909	105300	244694340	4060	4055	4060	4055	45
528	20240909	105200	244511855	4055	4055	4055	4055	113
529	20240909	105100	244053640	4055	4040	4055	4040	1652
530	20240909	105000	237378315	4035	4035	4035	4035	132
531	20240909	104900	236845695	4040	4040	4040	4040	100
532	20240909	104800	236441695	4040	4040	4040	4040	0
533	20240909	104700	236441695	4040	4035	4040	4035	375
534	20240909	104600	234928560	4035	4035	4035	4035	10
535	20240909	104500	234888210	4035	4035	4035	4035	0
536	20240909	104400	234888210	4035	4030	4035	4030	2
537	20240909	104300	234880145	4030	4030	4030	4030	81
538	20240909	104200	234553715	4040	4040	4040	4040	0
539	20240909	104100	234553715	4040	4025	4040	4025	152
540	20240909	104000	233941880	4025	4025	4025	4025	0
541	20240909	103900	233941880	4025	4025	4025	4025	0
542	20240909	103800	233941880	4025	4025	4025	4025	15
543	20240909	103700	233881505	4035	4035	4035	4035	100
544	20240909	103600	233478005	4040	4040	4040	4040	0
545	20240909	103500	233478005	4040	4040	4040	4040	0
546	20240909	103400	233478005	4040	4020	4040	4020	7677
547	20240909	103300	202573135	4020	4020	4020	4020	101
548	20240909	103200	202167115	4020	4020	4020	4020	0
549	20240909	103100	202167115	4020	4020	4020	4020	327
550	20240909	103000	200852575	4010	4015	4015	4010	168
551	20240909	102900	200178840	4015	4015	4015	4015	24
552	20240909	102800	200082480	4025	4025	4025	4025	74
553	20240909	102700	199784630	4030	4030	4030	4030	0
554	20240909	102600	199784630	4030	4030	4030	4025	6
555	20240909	102500	199760460	4020	4015	4030	4010	34
556	20240909	102400	199623950	4025	4025	4025	4025	46
557	20240909	102300	199438800	4030	4030	4030	4030	0
558	20240909	102200	199438800	4030	4020	4030	4020	1379
559	20240909	102100	193889555	4015	4015	4015	4015	50
560	20240909	102000	193688805	4020	4020	4020	4020	0
561	20240909	101900	193688805	4020	4025	4025	4020	458
562	20240909	101800	191847610	4025	4025	4025	4025	0
563	20240909	101700	191847610	4025	4025	4025	4025	20
564	20240909	101600	191767110	4025	4025	4025	4025	0
565	20240909	101500	191767110	4025	4030	4030	4025	42
566	20240909	101400	191598010	4035	4035	4035	4035	2
567	20240909	101300	191589940	4030	4025	4030	4025	903
568	20240909	101200	187951345	4025	4030	4030	4025	8
569	20240909	101100	187919110	4025	4015	4025	4015	822
570	20240909	101000	184612910	4010	4015	4015	4010	122
571	20240909	100900	184123665	4020	4020	4020	4020	1
572	20240909	100800	184119645	4020	4020	4020	4020	40
573	20240909	100700	183958845	4020	4015	4020	4015	3
574	20240909	100600	183946790	4020	4015	4020	4005	1450
575	20240909	100500	178137375	4015	4015	4015	4015	302
576	20240909	100400	176924845	4005	4010	4010	4005	149
577	20240909	100300	176328070	4020	4020	4020	4020	0
578	20240909	100200	176328070	4020	4020	4020	4020	0
579	20240909	100100	176328070	4020	4010	4020	4010	340
580	20240909	100000	174964050	4005	4005	4005	4005	45
581	20240909	095900	174783825	4005	4005	4005	4005	32
582	20240909	095800	174655665	4005	4005	4005	4005	186
583	20240909	095700	173910735	4005	4010	4010	4005	361
584	20240909	095600	172464875	4005	4005	4005	4005	0
585	20240909	095500	172464875	4005	4015	4015	4005	188
586	20240909	095400	171711915	4015	4015	4015	4015	2
587	20240909	095300	171703885	4015	4005	4015	4005	462
588	20240909	095200	169852625	4005	4005	4005	4005	299
589	20240909	095100	168655130	4005	4010	4010	4005	3432
590	20240909	095000	154894110	4015	4015	4015	4015	859
591	20240909	094900	151445225	4020	4020	4020	4020	12
592	20240909	094800	151396985	4015	4020	4020	4015	493
593	20240909	094700	149417315	4020	4015	4020	4015	1028
594	20240909	094600	145289455	4020	4020	4020	4015	145
595	20240909	094500	144707135	4015	4015	4015	4015	0
596	20240909	094400	144707135	4015	4025	4025	4015	6
597	20240909	094300	144682995	4025	4025	4025	4020	12
598	20240909	094200	144634745	4020	4030	4030	4020	315
599	20240909	094100	143368005	4030	4030	4030	4030	4
600	20240909	094000	143351885	4025	4025	4025	4025	287
601	20240909	093900	142196710	4025	4025	4025	4025	5
602	20240909	093800	142176585	4025	4025	4025	4025	156
603	20240909	093700	141548685	4025	4025	4025	4025	50
604	20240909	093600	141347435	4030	4025	4030	4020	141
605	20240909	093500	140780170	4025	4035	4035	4025	2
606	20240909	093400	140772110	4030	4030	4035	4020	237
607	20240909	093300	139818505	4035	4025	4035	4015	554
608	20240909	093200	137591400	4025	4025	4035	4020	278
609	20240909	093100	136472840	4025	4035	4035	4025	291
610	20240909	093000	135299580	4035	4030	4035	4030	61
611	20240909	092900	135053745	4030	4030	4030	4030	2
612	20240909	092800	135045685	4040	4025	4040	4025	84
613	20240909	092700	134707150	4025	4030	4030	4025	181
614	20240909	092600	133977830	4025	4020	4025	4020	893
615	20240909	092500	130383615	4025	4025	4025	4020	264
616	20240909	092400	129321185	4025	4015	4025	4015	979
617	20240909	092300	125386640	4010	4005	4015	4005	128
618	20240909	092200	124873945	4000	4010	4015	4000	232
619	20240909	092100	123944840	4010	4005	4010	4005	194
620	20240909	092000	123167860	4005	4005	4010	4000	242
621	20240909	091900	122197720	4010	4010	4010	4005	4
622	20240909	091800	122181685	4010	4005	4015	4005	14
623	20240909	091700	122125545	4000	4020	4020	4000	412
624	20240909	091600	120477430	4020	4005	4020	4005	280
625	20240909	091500	119353335	4010	4010	4010	4005	331
626	20240909	091400	118027560	4015	4015	4015	4015	494
627	20240909	091300	116044150	4015	3990	4020	3990	2321
628	20240909	091200	106757240	3995	4000	4015	3990	7608
629	20240909	091100	76333415	4000	4000	4000	3995	173
630	20240909	091000	75642225	4000	3990	4000	3990	1533
631	20240909	090900	69516655	3995	4000	4005	3990	2139
632	20240909	090800	60965930	3995	3975	3995	3970	814
633	20240909	090700	57725600	3980	3990	3990	3970	512
634	20240909	090600	55687840	3985	3980	3985	3980	3318
635	20240909	090500	42478885	3980	3965	3980	3960	332
636	20240909	090400	41162585	3965	3980	3980	3965	1463
637	20240909	090300	35358995	3980	4005	4005	3980	2542
638	20240909	090200	25217290	4005	4020	4025	4005	961
639	20240909	090100	21363640	4015	4010	4020	4010	1374
640	20240909	090000	15851140	4000	4025	4025	4000	3947