KissMeData/203690/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203200	210167960	5830	5830	5830	5830	1538
3	20240909	203100	210167960	5830	5830	5830	5830	0
4	20240909	203000	210167960	5830	5830	5830	5830	0
5	20240909	202900	210167960	5830	5830	5830	5830	0
6	20240909	202800	210167960	5830	5830	5830	5830	0
7	20240909	202700	210167960	5830	5830	5830	5830	0
8	20240909	202600	210167960	5830	5830	5830	5830	0
9	20240909	202500	210167960	5830	5830	5830	5830	0
10	20240909	202400	210167960	5830	5830	5830	5830	0
11	20240909	202300	210167960	5830	5830	5830	5830	0
12	20240909	202200	210167960	5830	5830	5830	5830	0
13	20240909	202100	210167960	5830	5830	5830	5830	0
14	20240909	202000	210167960	5830	5830	5830	5830	0
15	20240909	201900	210167960	5830	5830	5830	5830	0
16	20240909	201800	210167960	5830	5830	5830	5830	0
17	20240909	201700	210167960	5830	5830	5830	5830	0
18	20240909	201600	210167960	5830	5830	5830	5830	0
19	20240909	201500	210167960	5830	5830	5830	5830	0
20	20240909	201400	210167960	5830	5830	5830	5830	0
21	20240909	201300	210167960	5830	5830	5830	5830	0
22	20240909	201200	210167960	5830	5830	5830	5830	0
23	20240909	201100	210167960	5830	5830	5830	5830	0
24	20240909	201000	210167960	5830	5830	5830	5830	0
25	20240909	200900	210167960	5830	5830	5830	5830	0
26	20240909	200800	210167960	5830	5830	5830	5830	0
27	20240909	200700	210167960	5830	5830	5830	5830	0
28	20240909	200600	210167960	5830	5830	5830	5830	0
29	20240909	200500	210167960	5830	5830	5830	5830	0
30	20240909	200400	210167960	5830	5830	5830	5830	0
31	20240909	200300	210167960	5830	5830	5830	5830	0
32	20240909	200200	210167960	5830	5830	5830	5830	1538
33	20240909	200100	210167960	5830	5830	5830	5830	0
34	20240909	200000	210167960	5830	5830	5830	5830	0
35	20240909	195900	210167960	5830	5830	5830	5830	0
36	20240909	195800	210167960	5830	5830	5830	5830	0
37	20240909	195700	210167960	5830	5830	5830	5830	0
38	20240909	195600	210167960	5830	5830	5830	5830	0
39	20240909	195500	210167960	5830	5830	5830	5830	0
40	20240909	195400	210167960	5830	5830	5830	5830	0
41	20240909	195300	210167960	5830	5830	5830	5830	0
42	20240909	195200	210167960	5830	5830	5830	5830	0
43	20240909	195100	210167960	5830	5830	5830	5830	0
44	20240909	195000	210167960	5830	5830	5830	5830	0
45	20240909	194900	210167960	5830	5830	5830	5830	0
46	20240909	194800	210167960	5830	5830	5830	5830	0
47	20240909	194700	210167960	5830	5830	5830	5830	0
48	20240909	194600	210167960	5830	5830	5830	5830	0
49	20240909	194500	210167960	5830	5830	5830	5830	0
50	20240909	194400	210167960	5830	5830	5830	5830	0
51	20240909	194300	210167960	5830	5830	5830	5830	0
52	20240909	194200	210167960	5830	5830	5830	5830	0
53	20240909	194100	210167960	5830	5830	5830	5830	0
54	20240909	194000	210167960	5830	5830	5830	5830	0
55	20240909	193900	210167960	5830	5830	5830	5830	0
56	20240909	193800	210167960	5830	5830	5830	5830	0
57	20240909	193700	210167960	5830	5830	5830	5830	0
58	20240909	193600	210167960	5830	5830	5830	5830	0
59	20240909	193500	210167960	5830	5830	5830	5830	0
60	20240909	193400	210167960	5830	5830	5830	5830	0
61	20240909	193300	210167960	5830	5830	5830	5830	0
62	20240909	193200	210167960	5830	5830	5830	5830	1538
63	20240909	193100	210167960	5830	5830	5830	5830	0
64	20240909	193000	210167960	5830	5830	5830	5830	0
65	20240909	192900	210167960	5830	5830	5830	5830	0
66	20240909	192800	210167960	5830	5830	5830	5830	0
67	20240909	192700	210167960	5830	5830	5830	5830	0
68	20240909	192600	210167960	5830	5830	5830	5830	0
69	20240909	192500	210167960	5830	5830	5830	5830	0
70	20240909	192400	210167960	5830	5830	5830	5830	0
71	20240909	192300	210167960	5830	5830	5830	5830	0
72	20240909	192200	210167960	5830	5830	5830	5830	0
73	20240909	192100	210167960	5830	5830	5830	5830	0
74	20240909	192000	210167960	5830	5830	5830	5830	0
75	20240909	191900	210167960	5830	5830	5830	5830	0
76	20240909	191800	210167960	5830	5830	5830	5830	0
77	20240909	191700	210167960	5830	5830	5830	5830	0
78	20240909	191600	210167960	5830	5830	5830	5830	0
79	20240909	191500	210167960	5830	5830	5830	5830	0
80	20240909	191400	210167960	5830	5830	5830	5830	0
81	20240909	191300	210167960	5830	5830	5830	5830	0
82	20240909	191200	210167960	5830	5830	5830	5830	0
83	20240909	191100	210167960	5830	5830	5830	5830	0
84	20240909	191000	210167960	5830	5830	5830	5830	0
85	20240909	190900	210167960	5830	5830	5830	5830	0
86	20240909	190800	210167960	5830	5830	5830	5830	0
87	20240909	190700	210167960	5830	5830	5830	5830	0
88	20240909	190600	210167960	5830	5830	5830	5830	0
89	20240909	190500	210167960	5830	5830	5830	5830	0
90	20240909	190400	210167960	5830	5830	5830	5830	0
91	20240909	190300	210167960	5830	5830	5830	5830	0
92	20240909	190200	210167960	5830	5830	5830	5830	1538
93	20240909	190100	210167960	5830	5830	5830	5830	0
94	20240909	190000	210167960	5830	5830	5830	5830	0
95	20240909	185900	210167960	5830	5830	5830	5830	0
96	20240909	185800	210167960	5830	5830	5830	5830	0
97	20240909	185700	210167960	5830	5830	5830	5830	0
98	20240909	185600	210167960	5830	5830	5830	5830	0
99	20240909	185500	210167960	5830	5830	5830	5830	0
100	20240909	185400	210167960	5830	5830	5830	5830	0
101	20240909	185300	210167960	5830	5830	5830	5830	0
102	20240909	185200	210167960	5830	5830	5830	5830	0
103	20240909	185100	210167960	5830	5830	5830	5830	0
104	20240909	185000	210167960	5830	5830	5830	5830	0
105	20240909	184900	210167960	5830	5830	5830	5830	0
106	20240909	184800	210167960	5830	5830	5830	5830	0
107	20240909	184700	210167960	5830	5830	5830	5830	0
108	20240909	184600	210167960	5830	5830	5830	5830	0
109	20240909	184500	210167960	5830	5830	5830	5830	0
110	20240909	184400	210167960	5830	5830	5830	5830	0
111	20240909	184300	210167960	5830	5830	5830	5830	0
112	20240909	184200	210167960	5830	5830	5830	5830	0
113	20240909	184100	210167960	5830	5830	5830	5830	0
114	20240909	184000	210167960	5830	5830	5830	5830	0
115	20240909	183900	210167960	5830	5830	5830	5830	0
116	20240909	183800	210167960	5830	5830	5830	5830	0
117	20240909	183700	210167960	5830	5830	5830	5830	0
118	20240909	183600	210167960	5830	5830	5830	5830	0
119	20240909	183500	210167960	5830	5830	5830	5830	0
120	20240909	183400	210167960	5830	5830	5830	5830	0
121	20240909	183300	210167960	5830	5830	5830	5830	0
122	20240909	183200	210167960	5830	5830	5830	5830	1538
123	20240909	183100	210167960	5830	5830	5830	5830	0
124	20240909	183000	210167960	5830	5830	5830	5830	0
125	20240909	182900	210167960	5830	5830	5830	5830	0
126	20240909	182800	210167960	5830	5830	5830	5830	0
127	20240909	182700	210167960	5830	5830	5830	5830	0
128	20240909	182600	210167960	5830	5830	5830	5830	0
129	20240909	182500	210167960	5830	5830	5830	5830	0
130	20240909	182400	210167960	5830	5830	5830	5830	0
131	20240909	182300	210167960	5830	5830	5830	5830	0
132	20240909	182200	210167960	5830	5830	5830	5830	0
133	20240909	182100	210167960	5830	5830	5830	5830	0
134	20240909	182000	210167960	5830	5830	5830	5830	0
135	20240909	181900	210167960	5830	5830	5830	5830	0
136	20240909	181800	210167960	5830	5830	5830	5830	0
137	20240909	181700	210167960	5830	5830	5830	5830	0
138	20240909	181600	210167960	5830	5830	5830	5830	0
139	20240909	181500	210167960	5830	5830	5830	5830	0
140	20240909	181400	210167960	5830	5830	5830	5830	0
141	20240909	181300	210167960	5830	5830	5830	5830	0
142	20240909	181200	210167960	5830	5830	5830	5830	0
143	20240909	181100	210167960	5830	5830	5830	5830	0
144	20240909	181000	210167960	5830	5830	5830	5830	0
145	20240909	180900	210167960	5830	5830	5830	5830	0
146	20240909	180800	210167960	5830	5830	5830	5830	0
147	20240909	180700	210167960	5830	5830	5830	5830	0
148	20240909	180600	210167960	5830	5830	5830	5830	0
149	20240909	180500	210167960	5830	5830	5830	5830	0
150	20240909	180400	210167960	5830	5830	5830	5830	0
151	20240909	180300	210167960	5830	5830	5830	5830	0
152	20240909	180200	210167960	5830	5830	5830	5830	1538
153	20240909	180100	210167960	5830	5830	5830	5830	0
154	20240909	180000	210167960	5830	5830	5830	5830	0
155	20240909	175900	210167960	5830	5830	5830	5830	0
156	20240909	175800	210167960	5830	5830	5830	5830	0
157	20240909	175700	210167960	5830	5830	5830	5830	0
158	20240909	175600	210167960	5830	5830	5830	5830	0
159	20240909	175500	210167960	5830	5830	5830	5830	0
160	20240909	175400	210167960	5830	5830	5830	5830	0
161	20240909	175300	210167960	5830	5830	5830	5830	0
162	20240909	175200	210167960	5830	5830	5830	5830	0
163	20240909	175100	210167960	5830	5830	5830	5830	0
164	20240909	175000	210167960	5830	5830	5830	5830	0
165	20240909	174900	210167960	5830	5830	5830	5830	0
166	20240909	174800	210167960	5830	5830	5830	5830	0
167	20240909	174700	210167960	5830	5830	5830	5830	0
168	20240909	174600	210167960	5830	5830	5830	5830	0
169	20240909	174500	210167960	5830	5830	5830	5830	0
170	20240909	174400	210167960	5830	5830	5830	5830	0
171	20240909	174300	210167960	5830	5830	5830	5830	0
172	20240909	174200	210167960	5830	5830	5830	5830	0
173	20240909	174100	210167960	5830	5830	5830	5830	0
174	20240909	174000	210167960	5830	5830	5830	5830	0
175	20240909	173900	210167960	5830	5830	5830	5830	0
176	20240909	173800	210167960	5830	5830	5830	5830	0
177	20240909	173700	210167960	5830	5830	5830	5830	0
178	20240909	173600	210167960	5830	5830	5830	5830	0
179	20240909	173500	210167960	5830	5830	5830	5830	0
180	20240909	173400	210167960	5830	5830	5830	5830	0
181	20240909	173300	210167960	5830	5830	5830	5830	0
182	20240909	173200	210167960	5830	5830	5830	5830	1538
183	20240909	173100	210167960	5830	5830	5830	5830	0
184	20240909	173000	210167960	5830	5830	5830	5830	0
185	20240909	172900	210167960	5830	5830	5830	5830	0
186	20240909	172800	210167960	5830	5830	5830	5830	0
187	20240909	172700	210167960	5830	5830	5830	5830	0
188	20240909	172600	210167960	5830	5830	5830	5830	0
189	20240909	172500	210167960	5830	5830	5830	5830	0
190	20240909	172400	210167960	5830	5830	5830	5830	0
191	20240909	172300	210167960	5830	5830	5830	5830	0
192	20240909	172200	210167960	5830	5830	5830	5830	0
193	20240909	172100	210167960	5830	5830	5830	5830	0
194	20240909	172000	210167960	5830	5830	5830	5830	0
195	20240909	171900	210167960	5830	5830	5830	5830	0
196	20240909	171800	210167960	5830	5830	5830	5830	0
197	20240909	171700	210167960	5830	5830	5830	5830	0
198	20240909	171600	210167960	5830	5830	5830	5830	0
199	20240909	171500	210167960	5830	5830	5830	5830	0
200	20240909	171400	210167960	5830	5830	5830	5830	0
201	20240909	171300	210167960	5830	5830	5830	5830	0
202	20240909	171200	210167960	5830	5830	5830	5830	0
203	20240909	171100	210167960	5830	5830	5830	5830	0
204	20240909	171000	210167960	5830	5830	5830	5830	0
205	20240909	170900	210167960	5830	5830	5830	5830	0
206	20240909	170800	210167960	5830	5830	5830	5830	0
207	20240909	170700	210167960	5830	5830	5830	5830	0
208	20240909	170600	210167960	5830	5830	5830	5830	0
209	20240909	170500	210167960	5830	5830	5830	5830	0
210	20240909	170400	210167960	5830	5830	5830	5830	0
211	20240909	170300	210167960	5830	5830	5830	5830	0
212	20240909	170200	210167960	5830	5830	5830	5830	1538
213	20240909	170100	210167960	5830	5830	5830	5830	0
214	20240909	170000	210167960	5830	5830	5830	5830	0
215	20240909	165900	210167960	5830	5830	5830	5830	0
216	20240909	165800	210167960	5830	5830	5830	5830	0
217	20240909	165700	210167960	5830	5830	5830	5830	0
218	20240909	165600	210167960	5830	5830	5830	5830	0
219	20240909	165500	210167960	5830	5830	5830	5830	0
220	20240909	165400	210167960	5830	5830	5830	5830	0
221	20240909	165300	210167960	5830	5830	5830	5830	0
222	20240909	165200	210167960	5830	5830	5830	5830	0
223	20240909	165100	210167960	5830	5830	5830	5830	0
224	20240909	165000	210167960	5830	5830	5830	5830	0
225	20240909	164900	210167960	5830	5830	5830	5830	0
226	20240909	164800	210167960	5830	5830	5830	5830	0
227	20240909	164700	210167960	5830	5830	5830	5830	0
228	20240909	164600	210167960	5830	5830	5830	5830	0
229	20240909	164500	210167960	5830	5830	5830	5830	0
230	20240909	164400	210167960	5830	5830	5830	5830	0
231	20240909	164300	210167960	5830	5830	5830	5830	0
232	20240909	164200	210167960	5830	5830	5830	5830	0
233	20240909	164100	210167960	5830	5830	5830	5830	0
234	20240909	164000	210167960	5830	5830	5830	5830	0
235	20240909	163900	210167960	5830	5830	5830	5830	0
236	20240909	163800	210167960	5830	5830	5830	5830	0
237	20240909	163700	210167960	5830	5830	5830	5830	0
238	20240909	163600	210167960	5830	5830	5830	5830	0
239	20240909	163500	210167960	5830	5830	5830	5830	0
240	20240909	163400	210167960	5830	5830	5830	5830	0
241	20240909	163300	210167960	5830	5830	5830	5830	0
242	20240909	163200	210167960	5830	5830	5830	5830	1538
243	20240909	163100	210167960	5830	5830	5830	5830	0
244	20240909	163000	210167960	5830	5830	5830	5830	0
245	20240909	162900	210167960	5830	5830	5830	5830	0
246	20240909	162800	210167960	5830	5830	5830	5830	0
247	20240909	162700	210167960	5830	5830	5830	5830	0
248	20240909	162600	210167960	5830	5830	5830	5830	0
249	20240909	162500	210167960	5830	5830	5830	5830	0
250	20240909	162400	210167960	5830	5830	5830	5830	0
251	20240909	162300	210167960	5830	5830	5830	5830	0
252	20240909	162200	210167960	5830	5830	5830	5830	0
253	20240909	162100	210167960	5830	5830	5830	5830	0
254	20240909	162000	210167960	5830	5830	5830	5830	0
255	20240909	161900	210167960	5830	5830	5830	5830	0
256	20240909	161800	210167960	5830	5830	5830	5830	0
257	20240909	161700	210167960	5830	5830	5830	5830	0
258	20240909	161600	210167960	5830	5830	5830	5830	0
259	20240909	161500	210167960	5830	5830	5830	5830	0
260	20240909	161400	210167960	5830	5830	5830	5830	0
261	20240909	161300	210167960	5830	5830	5830	5830	0
262	20240909	161200	210167960	5830	5830	5830	5830	0
263	20240909	161100	210167960	5830	5830	5830	5830	0
264	20240909	161000	210167960	5830	5830	5830	5830	0
265	20240909	160900	210167960	5830	5830	5830	5830	0
266	20240909	160800	210167960	5830	5830	5830	5830	0
267	20240909	160700	210167960	5830	5830	5830	5830	0
268	20240909	160600	210167960	5830	5830	5830	5830	0
269	20240909	160500	210167960	5830	5830	5830	5830	0
270	20240909	160400	210167960	5830	5830	5830	5830	0
271	20240909	160300	210167960	5830	5830	5830	5830	0
272	20240909	160200	210167960	5830	5830	5830	5830	1538
273	20240909	160100	210167960	5830	5830	5830	5830	0
274	20240909	160000	210167960	5830	5830	5830	5830	0
275	20240909	155900	210167960	5830	5830	5830	5830	0
276	20240909	155800	210167960	5830	5830	5830	5830	0
277	20240909	155700	210167960	5830	5830	5830	5830	0
278	20240909	155600	210167960	5830	5830	5830	5830	0
279	20240909	155500	210167960	5830	5830	5830	5830	0
280	20240909	155400	210167960	5830	5830	5830	5830	0
281	20240909	155300	210167960	5830	5830	5830	5830	0
282	20240909	155200	210167960	5830	5830	5830	5830	0
283	20240909	155100	210167960	5830	5830	5830	5830	0
284	20240909	155000	210167960	5830	5830	5830	5830	0
285	20240909	154900	210167960	5830	5830	5830	5830	0
286	20240909	154800	210167960	5830	5830	5830	5830	0
287	20240909	154700	210167960	5830	5830	5830	5830	0
288	20240909	154600	210167960	5830	5830	5830	5830	0
289	20240909	154500	210167960	5830	5830	5830	5830	0
290	20240909	154400	210167960	5830	5830	5830	5830	0
291	20240909	154300	210167960	5830	5830	5830	5830	0
292	20240909	154200	210167960	5830	5830	5830	5830	0
293	20240909	154100	210167960	5830	5830	5830	5830	0
294	20240909	154000	210167960	5830	5830	5830	5830	0
295	20240909	153900	210167960	5830	5830	5830	5830	0
296	20240909	153800	210167960	5830	5830	5830	5830	0
297	20240909	153700	210167960	5830	5830	5830	5830	0
298	20240909	153600	210167960	5830	5830	5830	5830	0
299	20240909	153500	210167960	5830	5830	5830	5830	0
300	20240909	153400	210167960	5830	5830	5830	5830	0
301	20240909	153300	210167960	5830	5830	5830	5830	0
302	20240909	153200	210167960	5830	5830	5830	5830	1538
303	20240909	153100	210167960	5830	5830	5830	5830	0
304	20240909	153000	210167960	5830	5830	5830	5830	1538
305	20240909	152900	201201420	5830	5830	5830	5830	0
306	20240909	152800	201201420	5830	5830	5830	5830	0
307	20240909	152700	201201420	5830	5830	5830	5830	0
308	20240909	152600	201201420	5830	5830	5830	5830	0
309	20240909	152500	201201420	5830	5830	5830	5830	0
310	20240909	152400	201201420	5830	5830	5830	5830	0
311	20240909	152300	201201420	5830	5830	5830	5830	0
312	20240909	152200	201201420	5830	5830	5830	5830	0
313	20240909	152100	201201420	5830	5830	5830	5830	0
314	20240909	152000	201201420	5830	5830	5830	5830	0
315	20240909	151900	201201420	5830	5830	5830	5830	2
316	20240909	151800	201189760	5830	5830	5830	5830	0
317	20240909	151700	201189760	5830	5810	5830	5810	40
318	20240909	151600	200956840	5820	5770	5820	5760	171
319	20240909	151500	199969900	5820	5820	5820	5820	0
320	20240909	151400	199969900	5820	5820	5820	5820	0
321	20240909	151300	199969900	5820	5820	5820	5820	0
322	20240909	151200	199969900	5820	5820	5820	5820	0
323	20240909	151100	199969900	5820	5810	5820	5810	3
324	20240909	151000	199952450	5820	5820	5820	5820	0
325	20240909	150900	199952450	5820	5820	5820	5820	0
326	20240909	150800	199952450	5820	5820	5820	5820	2
327	20240909	150700	199940810	5810	5780	5810	5780	43
328	20240909	150600	199691020	5750	5800	5800	5750	2
329	20240909	150500	199679470	5810	5810	5810	5810	0
330	20240909	150400	199679470	5810	5810	5810	5810	0
331	20240909	150300	199679470	5810	5810	5810	5810	0
332	20240909	150200	199679470	5810	5810	5810	5810	0
333	20240909	150100	199679470	5810	5800	5810	5800	10
334	20240909	150000	199621430	5740	5760	5760	5740	500
335	20240909	145900	196746660	5750	5750	5750	5750	0
336	20240909	145800	196746660	5750	5750	5750	5750	0
337	20240909	145700	196746660	5750	5750	5750	5750	0
338	20240909	145600	196746660	5750	5750	5750	5750	0
339	20240909	145500	196746660	5750	5750	5750	5750	0
340	20240909	145400	196746660	5750	5750	5750	5750	0
341	20240909	145300	196746660	5750	5750	5750	5750	20
342	20240909	145200	196631660	5750	5760	5760	5750	40
343	20240909	145100	196401590	5750	5750	5750	5750	10
344	20240909	145000	196344090	5750	5750	5750	5750	30
345	20240909	144900	196171590	5750	5750	5750	5750	11
346	20240909	144800	196108340	5790	5790	5790	5790	0
347	20240909	144700	196108340	5790	5790	5790	5790	0
348	20240909	144600	196108340	5790	5790	5790	5790	5
349	20240909	144500	196079390	5740	5800	5800	5740	22
350	20240909	144400	195952890	5830	5820	5830	5820	5
351	20240909	144300	195923750	5770	5750	5770	5750	16
352	20240909	144200	195831550	5850	5850	5850	5850	0
353	20240909	144100	195831550	5850	5850	5850	5850	0
354	20240909	144000	195831550	5850	5850	5850	5850	0
355	20240909	143900	195831550	5850	5850	5850	5850	0
356	20240909	143800	195831550	5850	5850	5850	5850	0
357	20240909	143700	195831550	5850	5850	5850	5850	0
358	20240909	143600	195831550	5850	5850	5850	5850	0
359	20240909	143500	195831550	5850	5850	5850	5850	0
360	20240909	143400	195831550	5850	5850	5850	5850	0
361	20240909	143300	195831550	5850	5850	5850	5850	0
362	20240909	143200	195831550	5850	5850	5850	5850	0
363	20240909	143100	195831550	5850	5750	5850	5740	81
364	20240909	143000	195363750	5770	5800	5800	5760	149
365	20240909	142900	194501220	5810	5850	5850	5810	36
366	20240909	142800	194291870	5860	5860	5860	5860	0
367	20240909	142700	194291870	5860	5860	5860	5860	0
368	20240909	142600	194291870	5860	5860	5860	5860	0
369	20240909	142500	194291870	5860	5860	5860	5860	0
370	20240909	142400	194291870	5860	5860	5860	5860	0
371	20240909	142300	194291870	5860	5860	5860	5860	0
372	20240909	142200	194291870	5860	5860	5860	5860	0
373	20240909	142100	194291870	5860	5860	5860	5860	0
374	20240909	142000	194291870	5860	5860	5860	5860	0
375	20240909	141900	194291870	5860	5860	5860	5860	0
376	20240909	141800	194291870	5860	5860	5860	5860	0
377	20240909	141700	194291870	5860	5860	5860	5860	0
378	20240909	141600	194291870	5860	5860	5860	5860	0
379	20240909	141500	194291870	5860	5860	5860	5860	0
380	20240909	141400	194291870	5860	5860	5860	5860	0
381	20240909	141300	194291870	5860	5860	5860	5860	0
382	20240909	141200	194291870	5860	5860	5860	5860	0
383	20240909	141100	194291870	5860	5860	5860	5860	0
384	20240909	141000	194291870	5860	5860	5860	5860	0
385	20240909	140900	194291870	5860	5860	5860	5860	0
386	20240909	140800	194291870	5860	5860	5860	5860	0
387	20240909	140700	194291870	5860	5860	5860	5860	0
388	20240909	140600	194291870	5860	5860	5860	5860	0
389	20240909	140500	194291870	5860	5860	5860	5860	0
390	20240909	140400	194291870	5860	5860	5860	5860	0
391	20240909	140300	194291870	5860	5860	5860	5860	0
392	20240909	140200	194291870	5860	5860	5860	5860	0
393	20240909	140100	194291870	5860	5860	5860	5860	0
394	20240909	140000	194291870	5860	5860	5860	5860	0
395	20240909	135900	194291870	5860	5860	5860	5860	0
396	20240909	135800	194291870	5860	5860	5860	5860	0
397	20240909	135700	194291870	5860	5860	5860	5860	0
398	20240909	135600	194291870	5860	5860	5860	5860	0
399	20240909	135500	194291870	5860	5860	5860	5860	10
400	20240909	135400	194233270	5850	5850	5850	5850	0
401	20240909	135300	194233270	5850	5850	5850	5850	0
402	20240909	135200	194233270	5850	5850	5850	5850	0
403	20240909	135100	194233270	5850	5850	5850	5850	0
404	20240909	135000	194233270	5850	5850	5850	5850	0
405	20240909	134900	194233270	5850	5850	5850	5850	0
406	20240909	134800	194233270	5850	5850	5850	5850	0
407	20240909	134700	194233270	5850	5850	5850	5850	0
408	20240909	134600	194233270	5850	5850	5850	5850	0
409	20240909	134500	194233270	5850	5850	5850	5850	0
410	20240909	134400	194233270	5850	5850	5850	5850	0
411	20240909	134300	194233270	5850	5850	5850	5850	436
412	20240909	134200	191682670	5850	5850	5850	5850	0
413	20240909	134100	191682670	5850	5850	5850	5850	10
414	20240909	134000	191624170	5810	5820	5820	5810	255
415	20240909	133900	190141070	5810	5810	5810	5810	0
416	20240909	133800	190141070	5810	5810	5810	5810	0
417	20240909	133700	190141070	5810	5810	5810	5810	70
418	20240909	133600	189734370	5810	5810	5810	5810	0
419	20240909	133500	189734370	5810	5810	5810	5810	0
420	20240909	133400	189734370	5810	5810	5810	5810	0
421	20240909	133300	189734370	5810	5810	5810	5810	0
422	20240909	133200	189734370	5810	5810	5810	5810	0
423	20240909	133100	189734370	5810	5810	5810	5810	0
424	20240909	133000	189734370	5810	5810	5810	5810	0
425	20240909	132900	189734370	5810	5810	5810	5810	19
426	20240909	132800	189623980	5810	5810	5810	5810	0
427	20240909	132700	189623980	5810	5810	5810	5810	50
428	20240909	132600	189333480	5790	5790	5790	5790	19
429	20240909	132500	189223470	5780	5780	5780	5780	1
430	20240909	132400	189217690	5790	5790	5790	5790	0
431	20240909	132300	189217690	5790	5790	5790	5790	47
432	20240909	132200	188945560	5790	5790	5790	5790	0
433	20240909	132100	188945560	5790	5790	5790	5790	0
434	20240909	132000	188945560	5790	5790	5790	5790	2
435	20240909	131900	188933980	5780	5780	5780	5780	0
436	20240909	131800	188933980	5780	5780	5780	5780	339
437	20240909	131700	186974560	5780	5780	5780	5780	21
438	20240909	131600	186853180	5780	5780	5780	5780	0
439	20240909	131500	186853180	5780	5780	5780	5780	0
440	20240909	131400	186853180	5780	5750	5780	5750	28
441	20240909	131300	186691890	5750	5700	5750	5700	698
442	20240909	131200	182710210	5760	5720	5760	5710	856
443	20240909	131100	177816310	5720	5810	5810	5720	3084
444	20240909	131000	160022350	5800	5810	5810	5800	20
445	20240909	130900	159906250	5860	5860	5860	5860	0
446	20240909	130800	159906250	5860	5860	5860	5860	0
447	20240909	130700	159906250	5860	5860	5860	5860	1
448	20240909	130600	159900390	5860	5860	5860	5860	1
449	20240909	130500	159894530	5700	5850	5850	5700	2542
450	20240909	130400	145245240	5840	5840	5840	5840	1001
451	20240909	130300	139399400	5840	5840	5840	5840	0
452	20240909	130200	139399400	5840	5840	5840	5840	0
453	20240909	130100	139399400	5840	5810	5840	5810	134
454	20240909	130000	138620500	5790	5800	5800	5790	1714
455	20240909	125900	128695210	5810	5810	5810	5800	127
456	20240909	125800	127957400	5800	5830	5830	5800	437
457	20240909	125700	125419480	5850	5850	5850	5850	0
458	20240909	125600	125419480	5850	5850	5850	5850	0
459	20240909	125500	125419480	5850	5850	5850	5850	0
460	20240909	125400	125419480	5850	5850	5850	5850	0
461	20240909	125300	125419480	5850	5850	5850	5850	0
462	20240909	125200	125419480	5850	5850	5850	5850	0
463	20240909	125100	125419480	5850	5850	5850	5850	102
464	20240909	125000	124822780	5840	5840	5840	5840	50
465	20240909	124900	124530780	5850	5850	5850	5850	1
466	20240909	124800	124524930	5840	5850	5850	5840	41
467	20240909	124700	124285090	5850	5850	5850	5850	1
468	20240909	124600	124279240	5800	5800	5800	5800	0
469	20240909	124500	124279240	5800	5800	5800	5800	0
470	20240909	124400	124279240	5800	5800	5800	5800	0
471	20240909	124300	124279240	5800	5800	5800	5800	29
472	20240909	124200	124111040	5780	5790	5790	5780	251
473	20240909	124100	122659690	5800	5790	5820	5780	146
474	20240909	124000	121814630	5790	5810	5810	5790	1320
475	20240909	123900	114161630	5850	5850	5850	5850	1
476	20240909	123800	114155780	5800	5800	5800	5800	0
477	20240909	123700	114155780	5800	5800	5800	5800	0
478	20240909	123600	114155780	5800	5800	5800	5800	0
479	20240909	123500	114155780	5800	5800	5800	5800	0
480	20240909	123400	114155780	5800	5800	5800	5800	0
481	20240909	123300	114155780	5800	5800	5800	5800	0
482	20240909	123200	114155780	5800	5800	5800	5800	0
483	20240909	123100	114155780	5800	5800	5800	5800	0
484	20240909	123000	114155780	5800	5850	5850	5800	1111
485	20240909	122900	107694680	5870	5870	5870	5870	0
486	20240909	122800	107694680	5870	5870	5870	5870	0
487	20240909	122700	107694680	5870	5870	5870	5870	0
488	20240909	122600	107694680	5870	5870	5870	5870	0
489	20240909	122500	107694680	5870	5870	5870	5870	0
490	20240909	122400	107694680	5870	5870	5870	5870	0
491	20240909	122300	107694680	5870	5870	5870	5870	3
492	20240909	122200	107677070	5920	5920	5920	5920	0
493	20240909	122100	107677070	5920	5920	5920	5920	0
494	20240909	122000	107677070	5920	5920	5920	5920	0
495	20240909	121900	107677070	5920	5920	5920	5920	0
496	20240909	121800	107677070	5920	5920	5920	5920	0
497	20240909	121700	107677070	5920	5920	5920	5920	0
498	20240909	121600	107677070	5920	5920	5920	5920	0
499	20240909	121500	107677070	5920	5920	5920	5920	1
500	20240909	121400	107671150	5910	5910	5910	5910	1
501	20240909	121300	107665240	5860	5860	5860	5860	0
502	20240909	121200	107665240	5860	5860	5860	5860	278
503	20240909	121100	106036160	5850	5850	5850	5850	0
504	20240909	121000	106036160	5850	5850	5850	5850	5
505	20240909	120900	106006910	5860	5860	5860	5860	3
506	20240909	120800	105989330	5840	5840	5840	5840	0
507	20240909	120700	105989330	5840	5840	5840	5840	0
508	20240909	120600	105989330	5840	5840	5840	5840	0
509	20240909	120500	105989330	5840	5840	5840	5840	0
510	20240909	120400	105989330	5840	5840	5840	5840	0
511	20240909	120300	105989330	5840	5840	5840	5840	0
512	20240909	120200	105989330	5840	5840	5840	5840	0
513	20240909	120100	105989330	5840	5840	5840	5840	0
514	20240909	120000	105989330	5840	5840	5840	5840	0
515	20240909	115900	105989330	5840	5840	5840	5840	0
516	20240909	115800	105989330	5840	5840	5840	5840	0
517	20240909	115700	105989330	5840	5840	5840	5840	0
518	20240909	115600	105989330	5840	5840	5840	5840	0
519	20240909	115500	105989330	5840	5840	5840	5840	0
520	20240909	115400	105989330	5840	5840	5840	5840	0
521	20240909	115300	105989330	5840	5840	5840	5840	15
522	20240909	115200	105901730	5810	5810	5810	5810	10
523	20240909	115100	105843630	5810	5810	5810	5810	0
524	20240909	115000	105843630	5810	5810	5810	5810	22
525	20240909	114900	105715810	5850	5850	5850	5850	0
526	20240909	114800	105715810	5850	5850	5850	5850	0
527	20240909	114700	105715810	5850	5850	5850	5850	37
528	20240909	114600	105499360	5840	5840	5840	5840	0
529	20240909	114500	105499360	5840	5840	5840	5840	10
530	20240909	114400	105440960	5840	5840	5840	5840	10
531	20240909	114300	105382560	5830	5830	5830	5830	19
532	20240909	114200	105271790	5850	5850	5850	5850	0
533	20240909	114100	105271790	5850	5850	5850	5850	10
534	20240909	114000	105213290	5850	5850	5850	5850	63
535	20240909	113900	104844740	5820	5840	5840	5800	1441
536	20240909	113800	96484730	5850	5850	5850	5850	19
537	20240909	113700	96373580	5900	5900	5900	5900	0
538	20240909	113600	96373580	5900	5900	5900	5900	0
539	20240909	113500	96373580	5900	5900	5900	5900	0
540	20240909	113400	96373580	5900	5900	5900	5900	0
541	20240909	113300	96373580	5900	5900	5900	5900	0
542	20240909	113200	96373580	5900	5900	5900	5900	0
543	20240909	113100	96373580	5900	5900	5900	5900	0
544	20240909	113000	96373580	5900	5900	5900	5900	0
545	20240909	112900	96373580	5900	5900	5900	5900	0
546	20240909	112800	96373580	5900	5900	5900	5900	0
547	20240909	112700	96373580	5900	5900	5900	5900	0
548	20240909	112600	96373580	5900	5900	5900	5900	0
549	20240909	112500	96373580	5900	5900	5900	5900	0
550	20240909	112400	96373580	5900	5900	5900	5900	0
551	20240909	112300	96373580	5900	5900	5900	5900	0
552	20240909	112200	96373580	5900	5900	5900	5900	0
553	20240909	112100	96373580	5900	5900	5900	5900	0
554	20240909	112000	96373580	5900	5870	5900	5870	34
555	20240909	111900	96173040	5840	5840	5840	5840	0
556	20240909	111800	96173040	5840	5850	5850	5840	148
557	20240909	111700	95308460	5810	5920	5920	5810	347
558	20240909	111600	93278670	5930	5930	5930	5930	29
559	20240909	111500	93106700	5940	5940	5940	5940	0
560	20240909	111400	93106700	5940	5940	5940	5940	0
561	20240909	111300	93106700	5940	5940	5940	5940	0
562	20240909	111200	93106700	5940	5940	5940	5940	0
563	20240909	111100	93106700	5940	5940	5940	5940	0
564	20240909	111000	93106700	5940	5940	5940	5940	100
565	20240909	110900	92512700	5940	5940	5940	5940	0
566	20240909	110800	92512700	5940	5940	5940	5940	0
567	20240909	110700	92512700	5940	5940	5940	5940	0
568	20240909	110600	92512700	5940	5940	5940	5940	7
569	20240909	110500	92471120	5930	5930	5930	5930	2
570	20240909	110400	92459260	5940	5960	5960	5940	283
571	20240909	110300	90778220	5950	5950	5950	5950	10
572	20240909	110200	90718720	5940	5940	5940	5940	72
573	20240909	110100	90291040	5940	5940	5940	5940	28
574	20240909	110000	90124720	5940	5940	5940	5940	2
575	20240909	105900	90112840	5950	5950	5950	5950	0
576	20240909	105800	90112840	5950	5950	5950	5950	0
577	20240909	105700	90112840	5950	5950	5950	5950	0
578	20240909	105600	90112840	5950	5950	5950	5950	0
579	20240909	105500	90112840	5950	5950	5950	5950	0
580	20240909	105400	90112840	5950	5950	5950	5950	0
581	20240909	105300	90112840	5950	5950	5950	5950	1
582	20240909	105200	90106890	5920	5920	5920	5920	0
583	20240909	105100	90106890	5920	5920	5920	5920	0
584	20240909	105000	90106890	5920	5930	5930	5920	303
585	20240909	104900	88310140	5960	5960	5960	5960	0
586	20240909	104800	88310140	5960	5960	5960	5960	0
587	20240909	104700	88310140	5960	5960	5960	5960	10
588	20240909	104600	88250540	5930	5930	5930	5930	0
589	20240909	104500	88250540	5930	5930	5930	5930	0
590	20240909	104400	88250540	5930	5940	5940	5930	345
591	20240909	104300	86201280	5960	5960	5960	5960	0
592	20240909	104200	86201280	5960	5960	5960	5960	1
593	20240909	104100	86195320	5970	5970	5970	5970	0
594	20240909	104000	86195320	5970	5970	5970	5970	5
595	20240909	103900	86165470	5990	5990	5990	5990	0
596	20240909	103800	86165470	5990	5990	5990	5990	0
597	20240909	103700	86165470	5990	5990	5990	5990	0
598	20240909	103600	86165470	5990	5990	5990	5990	0
599	20240909	103500	86165470	5990	5990	5990	5990	1
600	20240909	103400	86159480	5970	5970	5970	5970	79
601	20240909	103300	85687850	5970	5970	5970	5970	0
602	20240909	103200	85687850	5970	5980	5980	5970	50
603	20240909	103100	85388880	5980	5980	5980	5980	32
604	20240909	103000	85197520	5970	5970	5980	5970	14
605	20240909	102900	85113930	5970	5970	5970	5970	168
606	20240909	102800	84110970	5970	5970	5970	5970	1
607	20240909	102700	84105000	5930	5930	5930	5930	186
608	20240909	102600	83002020	5930	5930	5930	5930	4
609	20240909	102500	82978300	6000	6000	6000	6000	0
610	20240909	102400	82978300	6000	6000	6000	6000	0
611	20240909	102300	82978300	6000	6000	6000	6000	0
612	20240909	102200	82978300	6000	6000	6000	6000	0
613	20240909	102100	82978300	6000	6000	6000	6000	100
614	20240909	102000	82378300	6000	6000	6000	6000	0
615	20240909	101900	82378300	6000	6000	6000	6000	0
616	20240909	101800	82378300	6000	6000	6000	6000	0
617	20240909	101700	82378300	6000	6000	6000	6000	0
618	20240909	101600	82378300	6000	6000	6000	6000	0
619	20240909	101500	82378300	6000	6000	6000	6000	50
620	20240909	101400	82078300	5990	5990	5990	5990	50
621	20240909	101300	81778800	6000	6000	6000	6000	0
622	20240909	101200	81778800	6000	6000	6000	6000	0
623	20240909	101100	81778800	6000	6000	6000	6000	0
624	20240909	101000	81778800	6000	6000	6000	6000	0
625	20240909	100900	81778800	6000	6000	6000	6000	0
626	20240909	100800	81778800	6000	6000	6000	6000	0
627	20240909	100700	81778800	6000	5960	6000	5960	60
628	20240909	100600	81421070	5940	5940	5940	5940	1
629	20240909	100500	81415130	5960	5960	5960	5960	20
630	20240909	100400	81295930	6000	6000	6000	6000	0
631	20240909	100300	81295930	6000	6000	6000	6000	0
632	20240909	100200	81295930	6000	6000	6000	6000	0
633	20240909	100100	81295930	6000	6000	6000	6000	0
634	20240909	100000	81295930	6000	6000	6000	6000	0
635	20240909	095900	81295930	6000	6000	6000	6000	0
636	20240909	095800	81295930	6000	5990	6000	5990	2
637	20240909	095700	81283940	5930	5930	5930	5930	1
638	20240909	095600	81278010	6000	6000	6000	6000	0
639	20240909	095500	81278010	6000	6000	6000	6000	0
640	20240909	095400	81278010	6000	5990	6000	5990	2
641	20240909	095300	81266020	5930	5930	5930	5930	1
642	20240909	095200	81260090	6000	6000	6000	6000	0
643	20240909	095100	81260090	6000	6000	6000	6000	1
644	20240909	095000	81254090	6000	6000	6000	6000	1070
645	20240909	094900	74834090	6000	6000	6000	6000	3466
646	20240909	094800	54038090	6000	5970	6000	5970	768
647	20240909	094700	49442770	5960	5960	5960	5960	122
648	20240909	094600	48715650	5960	5950	5960	5950	530
649	20240909	094500	45556880	5960	5960	5960	5960	0
650	20240909	094400	45556880	5960	5960	5960	5960	1
651	20240909	094300	45550920	5990	5990	5990	5990	0
652	20240909	094200	45550920	5990	5990	5990	5990	0
653	20240909	094100	45550920	5990	5990	5990	5990	0
654	20240909	094000	45550920	5990	5990	5990	5990	0
655	20240909	093900	45550920	5990	5990	5990	5990	0
656	20240909	093800	45550920	5990	5990	5990	5990	1
657	20240909	093700	45544930	5990	5980	5990	5980	11
658	20240909	093600	45479050	5990	5990	5990	5990	0
659	20240909	093500	45479050	5990	5990	5990	5990	1
660	20240909	093400	45473060	5980	5980	5980	5980	271
661	20240909	093300	43852480	5980	5980	5980	5980	5
662	20240909	093200	43822580	5990	5990	5990	5990	0
663	20240909	093100	43822580	5990	5940	5990	5940	1521
664	20240909	093000	34722310	5940	5910	5940	5910	20
665	20240909	092900	34604080	5910	5890	5910	5890	2001
666	20240909	092800	22816030	5900	5900	5900	5900	0
667	20240909	092700	22816030	5900	5900	5900	5900	0
668	20240909	092600	22816030	5900	5840	5900	5840	703
669	20240909	092500	18684970	5810	5810	5810	5810	4
670	20240909	092400	18661730	5840	5840	5840	5840	90
671	20240909	092300	18136130	5840	5800	5860	5780	151
672	20240909	092200	17261320	5800	5820	5820	5800	41
673	20240909	092100	17023110	5870	5850	5870	5850	11
674	20240909	092000	16958700	5830	5840	5840	5830	2
675	20240909	091900	16947030	5870	5870	5870	5870	0
676	20240909	091800	16947030	5870	5870	5870	5870	1
677	20240909	091700	16941160	5860	5870	5870	5860	97
678	20240909	091600	16372630	5870	5860	5870	5860	2
679	20240909	091500	16360900	5860	5860	5860	5860	0
680	20240909	091400	16360900	5860	5860	5860	5860	10
681	20240909	091300	16302300	5870	5870	5870	5870	0
682	20240909	091200	16302300	5870	5870	5870	5870	0
683	20240909	091100	16302300	5870	5870	5870	5860	63
684	20240909	091000	15932510	5880	5880	5880	5880	0
685	20240909	090900	15932510	5880	5880	5880	5880	10
686	20240909	090800	15873710	5870	5860	5870	5860	814
687	20240909	090700	11095960	5870	5840	5870	5840	311
688	20240909	090600	9276700	5870	5870	5870	5860	616
689	20240909	090500	5660810	5870	5750	5870	5750	316
690	20240909	090400	3832240	5750	5720	5750	5630	78
691	20240909	090300	3386080	5720	5760	5760	5720	82
692	20240909	090200	2915910	5760	5580	5760	5580	121
693	20240909	090100	2240370	5570	5570	5570	5570	0
694	20240909	090000	2240370	5570	5760	5900	5570	394