KissMeData/039840/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192100	795142410	16040	16040	16040	16040	3759
3	20240906	192000	795142410	16040	16040	16040	16040	0
4	20240906	191900	795142410	16040	16040	16040	16040	0
5	20240906	191800	795142410	16040	16040	16040	16040	0
6	20240906	191700	795142410	16040	16040	16040	16040	0
7	20240906	191600	795142410	16040	16040	16040	16040	0
8	20240906	191500	795142410	16040	16040	16040	16040	0
9	20240906	191400	795142410	16040	16040	16040	16040	0
10	20240906	191300	795142410	16040	16040	16040	16040	0
11	20240906	191200	795142410	16040	16040	16040	16040	0
12	20240906	191100	795142410	16040	16040	16040	16040	0
13	20240906	191000	795142410	16040	16040	16040	16040	0
14	20240906	190900	795142410	16040	16040	16040	16040	0
15	20240906	190800	795142410	16040	16040	16040	16040	0
16	20240906	190700	795142410	16040	16040	16040	16040	0
17	20240906	190600	795142410	16040	16040	16040	16040	0
18	20240906	190500	795142410	16040	16040	16040	16040	0
19	20240906	190400	795142410	16040	16040	16040	16040	0
20	20240906	190300	795142410	16040	16040	16040	16040	0
21	20240906	190200	795142410	16040	16040	16040	16040	0
22	20240906	190100	795142410	16040	16040	16040	16040	0
23	20240906	190000	795142410	16040	16040	16040	16040	0
24	20240906	185900	795142410	16040	16040	16040	16040	0
25	20240906	185800	795142410	16040	16040	16040	16040	0
26	20240906	185700	795142410	16040	16040	16040	16040	0
27	20240906	185600	795142410	16040	16040	16040	16040	0
28	20240906	185500	795142410	16040	16040	16040	16040	0
29	20240906	185400	795142410	16040	16040	16040	16040	0
30	20240906	185300	795142410	16040	16040	16040	16040	0
31	20240906	185200	795142410	16040	16040	16040	16040	0
32	20240906	185100	795142410	16040	16040	16040	16040	3759
33	20240906	185000	795142410	16040	16040	16040	16040	0
34	20240906	184900	795142410	16040	16040	16040	16040	0
35	20240906	184800	795142410	16040	16040	16040	16040	0
36	20240906	184700	795142410	16040	16040	16040	16040	0
37	20240906	184600	795142410	16040	16040	16040	16040	0
38	20240906	184500	795142410	16040	16040	16040	16040	0
39	20240906	184400	795142410	16040	16040	16040	16040	0
40	20240906	184300	795142410	16040	16040	16040	16040	0
41	20240906	184200	795142410	16040	16040	16040	16040	0
42	20240906	184100	795142410	16040	16040	16040	16040	0
43	20240906	184000	795142410	16040	16040	16040	16040	0
44	20240906	183900	795142410	16040	16040	16040	16040	0
45	20240906	183800	795142410	16040	16040	16040	16040	0
46	20240906	183700	795142410	16040	16040	16040	16040	0
47	20240906	183600	795142410	16040	16040	16040	16040	0
48	20240906	183500	795142410	16040	16040	16040	16040	0
49	20240906	183400	795142410	16040	16040	16040	16040	0
50	20240906	183300	795142410	16040	16040	16040	16040	0
51	20240906	183200	795142410	16040	16040	16040	16040	0
52	20240906	183100	795142410	16040	16040	16040	16040	0
53	20240906	183000	795142410	16040	16040	16040	16040	0
54	20240906	182900	795142410	16040	16040	16040	16040	0
55	20240906	182800	795142410	16040	16040	16040	16040	0
56	20240906	182700	795142410	16040	16040	16040	16040	0
57	20240906	182600	795142410	16040	16040	16040	16040	0
58	20240906	182500	795142410	16040	16040	16040	16040	0
59	20240906	182400	795142410	16040	16040	16040	16040	0
60	20240906	182300	795142410	16040	16040	16040	16040	0
61	20240906	182200	795142410	16040	16040	16040	16040	0
62	20240906	182100	795142410	16040	16040	16040	16040	3759
63	20240906	182000	795142410	16040	16040	16040	16040	0
64	20240906	181900	795142410	16040	16040	16040	16040	0
65	20240906	181800	795142410	16040	16040	16040	16040	0
66	20240906	181700	795142410	16040	16040	16040	16040	0
67	20240906	181600	795142410	16040	16040	16040	16040	0
68	20240906	181500	795142410	16040	16040	16040	16040	0
69	20240906	181400	795142410	16040	16040	16040	16040	0
70	20240906	181300	795142410	16040	16040	16040	16040	0
71	20240906	181200	795142410	16040	16040	16040	16040	0
72	20240906	181100	795142410	16040	16040	16040	16040	0
73	20240906	181000	795142410	16040	16040	16040	16040	0
74	20240906	180900	795142410	16040	16040	16040	16040	0
75	20240906	180800	795142410	16040	16040	16040	16040	0
76	20240906	180700	795142410	16040	16040	16040	16040	0
77	20240906	180600	795142410	16040	16040	16040	16040	0
78	20240906	180500	795142410	16040	16040	16040	16040	0
79	20240906	180400	795142410	16040	16040	16040	16040	0
80	20240906	180300	795142410	16040	16040	16040	16040	0
81	20240906	180200	795142410	16040	16040	16040	16040	0
82	20240906	180100	795142410	16040	16040	16040	16040	0
83	20240906	180000	795142410	16040	16040	16040	16040	0
84	20240906	175900	795142410	16040	16040	16040	16040	0
85	20240906	175800	795142410	16040	16040	16040	16040	0
86	20240906	175700	795142410	16040	16040	16040	16040	0
87	20240906	175600	795142410	16040	16040	16040	16040	0
88	20240906	175500	795142410	16040	16040	16040	16040	0
89	20240906	175400	795142410	16040	16040	16040	16040	0
90	20240906	175300	795142410	16040	16040	16040	16040	0
91	20240906	175200	795142410	16040	16040	16040	16040	0
92	20240906	175100	795142410	16040	16040	16040	16040	3759
93	20240906	175000	795142410	16040	16040	16040	16040	0
94	20240906	174900	795142410	16040	16040	16040	16040	0
95	20240906	174800	795142410	16040	16040	16040	16040	0
96	20240906	174700	795142410	16040	16040	16040	16040	0
97	20240906	174600	795142410	16040	16040	16040	16040	0
98	20240906	174500	795142410	16040	16040	16040	16040	0
99	20240906	174400	795142410	16040	16040	16040	16040	0
100	20240906	174300	795142410	16040	16040	16040	16040	0
101	20240906	174200	795142410	16040	16040	16040	16040	0
102	20240906	174100	795142410	16040	16040	16040	16040	0
103	20240906	174000	795142410	16040	16040	16040	16040	0
104	20240906	173900	795142410	16040	16040	16040	16040	0
105	20240906	173800	795142410	16040	16040	16040	16040	0
106	20240906	173700	795142410	16040	16040	16040	16040	0
107	20240906	173600	795142410	16040	16040	16040	16040	0
108	20240906	173500	795142410	16040	16040	16040	16040	0
109	20240906	173400	795142410	16040	16040	16040	16040	0
110	20240906	173300	795142410	16040	16040	16040	16040	0
111	20240906	173200	795142410	16040	16040	16040	16040	0
112	20240906	173100	795142410	16040	16040	16040	16040	0
113	20240906	173000	795142410	16040	16040	16040	16040	0
114	20240906	172900	795142410	16040	16040	16040	16040	0
115	20240906	172800	795142410	16040	16040	16040	16040	0
116	20240906	172700	795142410	16040	16040	16040	16040	0
117	20240906	172600	795142410	16040	16040	16040	16040	0
118	20240906	172500	795142410	16040	16040	16040	16040	0
119	20240906	172400	795142410	16040	16040	16040	16040	0
120	20240906	172300	795142410	16040	16040	16040	16040	0
121	20240906	172200	795142410	16040	16040	16040	16040	0
122	20240906	172100	795142410	16040	16040	16040	16040	3759
123	20240906	172000	795142410	16040	16040	16040	16040	0
124	20240906	171900	795142410	16040	16040	16040	16040	0
125	20240906	171800	795142410	16040	16040	16040	16040	0
126	20240906	171700	795142410	16040	16040	16040	16040	0
127	20240906	171600	795142410	16040	16040	16040	16040	0
128	20240906	171500	795142410	16040	16040	16040	16040	0
129	20240906	171400	795142410	16040	16040	16040	16040	0
130	20240906	171300	795142410	16040	16040	16040	16040	0
131	20240906	171200	795142410	16040	16040	16040	16040	0
132	20240906	171100	795142410	16040	16040	16040	16040	0
133	20240906	171000	795142410	16040	16040	16040	16040	0
134	20240906	170900	795142410	16040	16040	16040	16040	0
135	20240906	170800	795142410	16040	16040	16040	16040	0
136	20240906	170700	795142410	16040	16040	16040	16040	0
137	20240906	170600	795142410	16040	16040	16040	16040	0
138	20240906	170500	795142410	16040	16040	16040	16040	0
139	20240906	170400	795142410	16040	16040	16040	16040	0
140	20240906	170300	795142410	16040	16040	16040	16040	0
141	20240906	170200	795142410	16040	16040	16040	16040	0
142	20240906	170100	795142410	16040	16040	16040	16040	0
143	20240906	170000	795142410	16040	16040	16040	16040	0
144	20240906	165900	795142410	16040	16040	16040	16040	0
145	20240906	165800	795142410	16040	16040	16040	16040	0
146	20240906	165700	795142410	16040	16040	16040	16040	0
147	20240906	165600	795142410	16040	16040	16040	16040	0
148	20240906	165500	795142410	16040	16040	16040	16040	0
149	20240906	165400	795142410	16040	16040	16040	16040	0
150	20240906	165300	795142410	16040	16040	16040	16040	0
151	20240906	165200	795142410	16040	16040	16040	16040	0
152	20240906	165100	795142410	16040	16040	16040	16040	3759
153	20240906	165000	795142410	16040	16040	16040	16040	0
154	20240906	164900	795142410	16040	16040	16040	16040	0
155	20240906	164800	795142410	16040	16040	16040	16040	0
156	20240906	164700	795142410	16040	16040	16040	16040	0
157	20240906	164600	795142410	16040	16040	16040	16040	0
158	20240906	164500	795142410	16040	16040	16040	16040	0
159	20240906	164400	795142410	16040	16040	16040	16040	0
160	20240906	164300	795142410	16040	16040	16040	16040	0
161	20240906	164200	795142410	16040	16040	16040	16040	0
162	20240906	164100	795142410	16040	16040	16040	16040	0
163	20240906	164000	795142410	16040	16040	16040	16040	0
164	20240906	163900	795142410	16040	16040	16040	16040	0
165	20240906	163800	795142410	16040	16040	16040	16040	0
166	20240906	163700	795142410	16040	16040	16040	16040	0
167	20240906	163600	795142410	16040	16040	16040	16040	0
168	20240906	163500	795142410	16040	16040	16040	16040	0
169	20240906	163400	795142410	16040	16040	16040	16040	0
170	20240906	163300	795142410	16040	16040	16040	16040	0
171	20240906	163200	795142410	16040	16040	16040	16040	0
172	20240906	163100	795142410	16040	16040	16040	16040	0
173	20240906	163000	795142410	16040	16040	16040	16040	0
174	20240906	162900	795142410	16040	16040	16040	16040	0
175	20240906	162800	795142410	16040	16040	16040	16040	0
176	20240906	162700	795142410	16040	16040	16040	16040	0
177	20240906	162600	795142410	16040	16040	16040	16040	0
178	20240906	162500	795142410	16040	16040	16040	16040	0
179	20240906	162400	795142410	16040	16040	16040	16040	0
180	20240906	162300	795142410	16040	16040	16040	16040	0
181	20240906	162200	795142410	16040	16040	16040	16040	0
182	20240906	162100	795142410	16040	16040	16040	16040	3759
183	20240906	162000	795142410	16040	16040	16040	16040	0
184	20240906	161900	795142410	16040	16040	16040	16040	0
185	20240906	161800	795142410	16040	16040	16040	16040	0
186	20240906	161700	795142410	16040	16040	16040	16040	0
187	20240906	161600	795142410	16040	16040	16040	16040	0
188	20240906	161500	795142410	16040	16040	16040	16040	0
189	20240906	161400	795142410	16040	16040	16040	16040	0
190	20240906	161300	795142410	16040	16040	16040	16040	0
191	20240906	161200	795142410	16040	16040	16040	16040	0
192	20240906	161100	795142410	16040	16040	16040	16040	0
193	20240906	161000	795142410	16040	16040	16040	16040	0
194	20240906	160900	795142410	16040	16040	16040	16040	0
195	20240906	160800	795142410	16040	16040	16040	16040	0
196	20240906	160700	795142410	16040	16040	16040	16040	0
197	20240906	160600	795142410	16040	16040	16040	16040	0
198	20240906	160500	795142410	16040	16040	16040	16040	0
199	20240906	160400	795142410	16040	16040	16040	16040	0
200	20240906	160300	795142410	16040	16040	16040	16040	0
201	20240906	160200	795142410	16040	16040	16040	16040	0
202	20240906	160100	795142410	16040	16040	16040	16040	0
203	20240906	160000	795142410	16040	16040	16040	16040	0
204	20240906	155900	795142410	16040	16040	16040	16040	0
205	20240906	155800	795142410	16040	16040	16040	16040	0
206	20240906	155700	795142410	16040	16040	16040	16040	0
207	20240906	155600	795142410	16040	16040	16040	16040	0
208	20240906	155500	795142410	16040	16040	16040	16040	0
209	20240906	155400	795142410	16040	16040	16040	16040	0
210	20240906	155300	795142410	16040	16040	16040	16040	0
211	20240906	155200	795142410	16040	16040	16040	16040	0
212	20240906	155100	795142410	16040	16040	16040	16040	3759
213	20240906	155000	795142410	16040	16040	16040	16040	0
214	20240906	154900	795142410	16040	16040	16040	16040	0
215	20240906	154800	795142410	16040	16040	16040	16040	0
216	20240906	154700	795142410	16040	16040	16040	16040	0
217	20240906	154600	795142410	16040	16040	16040	16040	0
218	20240906	154500	795142410	16040	16040	16040	16040	0
219	20240906	154400	795142410	16040	16040	16040	16040	0
220	20240906	154300	795142410	16040	16040	16040	16040	0
221	20240906	154200	795142410	16040	16040	16040	16040	0
222	20240906	154100	795142410	16040	16040	16040	16040	0
223	20240906	154000	795142410	16040	16040	16040	16040	0
224	20240906	153900	795142410	16040	16040	16040	16040	0
225	20240906	153800	795142410	16040	16040	16040	16040	0
226	20240906	153700	795142410	16040	16040	16040	16040	0
227	20240906	153600	795142410	16040	16040	16040	16040	0
228	20240906	153500	795142410	16040	16040	16040	16040	0
229	20240906	153400	795142410	16040	16040	16040	16040	0
230	20240906	153300	795142410	16040	16040	16040	16040	0
231	20240906	153200	795142410	16040	16040	16040	16040	0
232	20240906	153100	795142410	16040	16040	16040	16040	0
233	20240906	153000	795142410	16040	16040	16040	16040	3759
234	20240906	152900	734848050	16050	16050	16050	16050	0
235	20240906	152800	734848050	16050	16050	16050	16050	0
236	20240906	152700	734848050	16050	16050	16050	16050	0
237	20240906	152600	734848050	16050	16050	16050	16050	0
238	20240906	152500	734848050	16050	16050	16050	16050	0
239	20240906	152400	734848050	16050	16050	16050	16050	0
240	20240906	152300	734848050	16050	16050	16050	16050	0
241	20240906	152200	734848050	16050	16050	16050	16050	0
242	20240906	152100	734848050	16050	16050	16050	16050	0
243	20240906	152000	734848050	16050	16050	16050	16050	0
244	20240906	151900	734848050	16050	15850	16050	15810	1515
245	20240906	151800	710723880	15850	15820	15870	15800	643
246	20240906	151700	700538360	15810	15780	15810	15760	1411
247	20240906	151600	678267430	15760	15710	15790	15690	3451
248	20240906	151500	624089490	15800	15680	15800	15680	145
249	20240906	151400	621811130	15800	15690	15800	15670	134
250	20240906	151300	619698400	15790	15730	15790	15720	377
251	20240906	151200	613760120	15770	15770	15770	15770	1
252	20240906	151100	613744350	15780	15780	15780	15730	200
253	20240906	151000	610588440	15780	15790	15790	15730	426
254	20240906	150900	603875960	15790	15790	15790	15790	0
255	20240906	150800	603875960	15790	15790	15790	15790	0
256	20240906	150700	603875960	15790	15800	15800	15790	103
257	20240906	150600	602248590	15800	15770	15800	15770	314
258	20240906	150500	597290730	15790	15770	15790	15760	203
259	20240906	150400	594088340	15780	15770	15790	15770	7
260	20240906	150300	593977840	15790	15740	15790	15740	5
261	20240906	150200	593898990	15780	15740	15780	15740	222
262	20240906	150100	590400180	15730	15720	15730	15710	429
263	20240906	150000	583653140	15720	15650	15720	15650	606
264	20240906	145900	574155640	15650	15710	15710	15640	3148
265	20240906	145800	524860100	15720	15720	15720	15720	201
266	20240906	145700	521700380	15710	15710	15710	15710	0
267	20240906	145600	521700380	15710	15710	15710	15710	100
268	20240906	145500	520129380	15720	15720	15720	15720	0
269	20240906	145400	520129380	15720	15720	15720	15720	0
270	20240906	145300	520129380	15720	15720	15720	15720	0
271	20240906	145200	520129380	15720	15720	15720	15720	20
272	20240906	145100	519814980	15740	15740	15740	15740	15
273	20240906	145000	519578880	15740	15740	15740	15740	0
274	20240906	144900	519578880	15740	15740	15740	15740	9
275	20240906	144800	519437220	15740	15730	15740	15730	2
276	20240906	144700	519405750	15720	15710	15720	15710	208
277	20240906	144600	516136990	15720	15720	15720	15720	1
278	20240906	144500	516121270	15720	15720	15720	15720	0
279	20240906	144400	516121270	15720	15720	15720	15720	0
280	20240906	144300	516121270	15720	15720	15720	15720	0
281	20240906	144200	516121270	15720	15720	15720	15720	1
282	20240906	144100	516105550	15730	15730	15730	15730	0
283	20240906	144000	516105550	15730	15730	15730	15730	1
284	20240906	143900	516089820	15800	15730	15800	15730	3
285	20240906	143800	516042540	15730	15730	15730	15730	1
286	20240906	143700	516026810	15730	15730	15730	15730	1
287	20240906	143600	516011080	15730	15730	15800	15730	9
288	20240906	143500	515869440	15730	15730	15730	15730	8
289	20240906	143400	515743600	15730	15730	15730	15720	6
290	20240906	143300	515649230	15800	15730	15800	15730	4
291	20240906	143200	515586240	15810	15810	15810	15810	0
292	20240906	143100	515586240	15810	15730	15810	15730	635
293	20240906	143000	505559690	15790	15730	15790	15730	3
294	20240906	142900	505512440	15720	15730	15730	15720	500
295	20240906	142800	497651440	15790	15790	15790	15790	0
296	20240906	142700	497651440	15790	15740	15790	15740	4
297	20240906	142600	497588390	15790	15790	15790	15790	0
298	20240906	142500	497588390	15790	15790	15790	15790	0
299	20240906	142400	497588390	15790	15750	15790	15740	114
300	20240906	142300	495792890	15750	15750	15750	15750	0
301	20240906	142200	495792890	15750	15750	15750	15750	0
302	20240906	142100	495792890	15750	15750	15750	15750	115
303	20240906	142000	493981640	15770	15770	15770	15770	19
304	20240906	141900	493682010	15790	15790	15790	15790	0
305	20240906	141800	493682010	15790	15810	15810	15790	162
306	20240906	141700	491121380	15830	15830	15830	15830	63
307	20240906	141600	490124090	15830	15830	15830	15830	160
308	20240906	141500	487591290	15840	15840	15840	15840	0
309	20240906	141400	487591290	15840	15840	15840	15840	0
310	20240906	141300	487591290	15840	15840	15840	15840	65
311	20240906	141200	486561690	15830	15820	15830	15820	277
312	20240906	141100	482176790	15810	15810	15810	15810	0
313	20240906	141000	482176790	15810	15810	15810	15810	0
314	20240906	140900	482176790	15810	15810	15810	15810	0
315	20240906	140800	482176790	15810	15810	15810	15810	0
316	20240906	140700	482176790	15810	15810	15810	15810	0
317	20240906	140600	482176790	15810	15810	15810	15810	1
318	20240906	140500	482160980	15810	15810	15810	15810	1
319	20240906	140400	482145170	15810	15810	15810	15810	1
320	20240906	140300	482129360	15810	15810	15810	15810	0
321	20240906	140200	482129360	15810	15820	15820	15810	60
322	20240906	140100	481180170	15830	15830	15830	15830	0
323	20240906	140000	481180170	15830	15830	15830	15830	0
324	20240906	135900	481180170	15830	15830	15830	15830	0
325	20240906	135800	481180170	15830	15830	15830	15830	58
326	20240906	135700	480262030	15840	15840	15840	15840	101
327	20240906	135600	478662190	15840	15840	15840	15840	0
328	20240906	135500	478662190	15840	15840	15840	15840	0
329	20240906	135400	478662190	15840	15840	15840	15840	0
330	20240906	135300	478662190	15840	15840	15840	15840	0
331	20240906	135200	478662190	15840	15840	15840	15840	0
332	20240906	135100	478662190	15840	15840	15840	15840	49
333	20240906	135000	477886030	15840	15840	15840	15840	0
334	20240906	134900	477886030	15840	15880	15880	15840	501
335	20240906	134800	469944610	15970	15970	15970	15970	0
336	20240906	134700	469944610	15970	15970	15970	15970	0
337	20240906	134600	469944610	15970	15870	15970	15870	50
338	20240906	134500	469147650	15890	15870	15920	15870	210
339	20240906	134400	465805360	15870	15870	15870	15870	21
340	20240906	134300	465472090	15870	15870	15890	15860	1263
341	20240906	134200	445423510	15870	15860	15870	15860	460
342	20240906	134100	438123820	15850	15830	15850	15830	219
343	20240906	134000	434654760	15830	15830	15830	15830	87
344	20240906	133900	433277550	15830	15830	15830	15830	70
345	20240906	133800	432169450	15830	15830	15830	15830	233
346	20240906	133700	428481060	15830	15820	15830	15820	203
347	20240906	133600	425267900	15820	15810	15820	15810	199
348	20240906	133500	422120660	15810	15810	15810	15810	0
349	20240906	133400	422120660	15810	15810	15810	15810	20
350	20240906	133300	421804460	15830	15830	15830	15830	0
351	20240906	133200	421804460	15830	15830	15830	15830	0
352	20240906	133100	421804460	15830	15830	15830	15830	0
353	20240906	133000	421804460	15830	15820	15830	15820	5
354	20240906	132900	421725320	15820	15820	15820	15820	2
355	20240906	132800	421693680	15830	15830	15830	15830	0
356	20240906	132700	421693680	15830	15830	15830	15830	0
357	20240906	132600	421693680	15830	15830	15830	15830	0
358	20240906	132500	421693680	15830	15830	15830	15830	0
359	20240906	132400	421693680	15830	15830	15830	15830	0
360	20240906	132300	421693680	15830	15830	15830	15830	0
361	20240906	132200	421693680	15830	15830	15830	15830	0
362	20240906	132100	421693680	15830	15830	15830	15830	0
363	20240906	132000	421693680	15830	15830	15830	15830	0
364	20240906	131900	421693680	15830	15830	15830	15830	0
365	20240906	131800	421693680	15830	15830	15830	15830	0
366	20240906	131700	421693680	15830	15830	15830	15830	7
367	20240906	131600	421582870	15840	15840	15840	15840	1
368	20240906	131500	421567030	15850	15860	15860	15850	9
369	20240906	131400	421424300	15860	15860	15870	15860	350
370	20240906	131300	415870770	15860	15850	15860	15850	391
371	20240906	131200	409669520	15840	15830	15840	15830	301
372	20240906	131100	404902700	15840	15820	15840	15820	251
373	20240906	131000	400928980	15810	15800	15810	15800	2
374	20240906	130900	400897370	15810	15830	15830	15810	265
375	20240906	130800	396707530	15820	15790	15820	15790	53
376	20240906	130700	395869120	15790	15780	15810	15760	149
377	20240906	130600	393516370	15780	15780	15810	15780	4
378	20240906	130500	393453190	15790	15780	15790	15780	100
379	20240906	130400	391874200	15780	15780	15780	15780	0
380	20240906	130300	391874200	15780	15790	15790	15760	142
381	20240906	130200	389633650	15750	15750	15750	15750	36
382	20240906	130100	389066650	15750	15750	15750	15750	0
383	20240906	130000	389066650	15750	15750	15750	15750	100
384	20240906	125900	387491650	15730	15730	15730	15730	0
385	20240906	125800	387491650	15730	15730	15730	15730	0
386	20240906	125700	387491650	15730	15730	15730	15730	1
387	20240906	125600	387475920	15730	15730	15730	15730	0
388	20240906	125500	387475920	15730	15730	15730	15730	0
389	20240906	125400	387475920	15730	15730	15730	15730	100
390	20240906	125300	385902920	15710	15710	15710	15710	10
391	20240906	125200	385745820	15740	15740	15740	15740	0
392	20240906	125100	385745820	15740	15720	15740	15720	301
393	20240906	125000	381009110	15710	15710	15710	15710	0
394	20240906	124900	381009110	15710	15710	15710	15710	0
395	20240906	124800	381009110	15710	15710	15710	15710	0
396	20240906	124700	381009110	15710	15710	15710	15710	0
397	20240906	124600	381009110	15710	15710	15710	15710	0
398	20240906	124500	381009110	15710	15710	15710	15710	0
399	20240906	124400	381009110	15710	15710	15710	15710	0
400	20240906	124300	381009110	15710	15710	15710	15710	0
401	20240906	124200	381009110	15710	15680	15710	15680	31
402	20240906	124100	380522710	15690	15690	15690	15690	0
403	20240906	124000	380522710	15690	15680	15690	15680	250
404	20240906	123900	376600320	15670	15670	15670	15670	0
405	20240906	123800	376600320	15670	15670	15670	15670	0
406	20240906	123700	376600320	15670	15670	15670	15670	0
407	20240906	123600	376600320	15670	15670	15670	15670	0
408	20240906	123500	376600320	15670	15670	15670	15670	0
409	20240906	123400	376600320	15670	15680	15680	15670	250
410	20240906	123300	372682770	15670	15670	15670	15670	2
411	20240906	123200	372651430	15680	15680	15680	15680	16
412	20240906	123100	372400550	15680	15680	15680	15680	20
413	20240906	123000	372086950	15680	15670	15680	15670	81
414	20240906	122900	370816880	15680	15680	15680	15680	0
415	20240906	122800	370816880	15680	15680	15680	15680	0
416	20240906	122700	370816880	15680	15680	15680	15680	0
417	20240906	122600	370816880	15680	15680	15680	15680	0
418	20240906	122500	370816880	15680	15680	15680	15680	0
419	20240906	122400	370816880	15680	15680	15680	15680	0
420	20240906	122300	370816880	15680	15680	15680	15680	0
421	20240906	122200	370816880	15680	15710	15710	15680	1060
422	20240906	122100	354175750	15710	15710	15710	15710	0
423	20240906	122000	354175750	15710	15720	15720	15710	11
424	20240906	121900	354002840	15720	15720	15720	15720	0
425	20240906	121800	354002840	15720	15720	15720	15720	0
426	20240906	121700	354002840	15720	15720	15720	15720	0
427	20240906	121600	354002840	15720	15720	15720	15720	1
428	20240906	121500	353987120	15720	15720	15720	15720	0
429	20240906	121400	353987120	15720	15720	15720	15720	0
430	20240906	121300	353987120	15720	15720	15720	15720	1
431	20240906	121200	353971400	15720	15720	15720	15720	0
432	20240906	121100	353971400	15720	15720	15720	15720	0
433	20240906	121000	353971400	15720	15720	15720	15720	39
434	20240906	120900	353358320	15710	15710	15710	15710	0
435	20240906	120800	353358320	15710	15710	15720	15710	24
436	20240906	120700	352981270	15720	15720	15720	15720	11
437	20240906	120600	352808350	15730	15730	15730	15730	4
438	20240906	120500	352745430	15710	15710	15710	15710	0
439	20240906	120400	352745430	15710	15710	15710	15710	0
440	20240906	120300	352745430	15710	15720	15720	15710	40
441	20240906	120200	352117020	15730	15730	15730	15730	0
442	20240906	120100	352117020	15730	15730	15730	15730	99
443	20240906	120000	350559750	15730	15730	15730	15730	0
444	20240906	115900	350559750	15730	15730	15730	15730	1
445	20240906	115800	350544020	15740	15740	15740	15740	0
446	20240906	115700	350544020	15740	15740	15740	15740	65
447	20240906	115600	349520920	15730	15730	15730	15730	0
448	20240906	115500	349520920	15730	15730	15730	15730	1
449	20240906	115400	349505190	15740	15740	15740	15740	2
450	20240906	115300	349473710	15750	15750	15750	15750	0
451	20240906	115200	349473710	15750	15750	15750	15750	0
452	20240906	115100	349473710	15750	15750	15750	15750	1
453	20240906	115000	349457960	15750	15750	15750	15750	1
454	20240906	114900	349442210	15750	15750	15750	15750	2
455	20240906	114800	349410710	15750	15750	15750	15750	1
456	20240906	114700	349394960	15750	15750	15750	15750	0
457	20240906	114600	349394960	15750	15750	15750	15750	0
458	20240906	114500	349394960	15750	15750	15750	15750	20
459	20240906	114400	349079960	15750	15740	15750	15740	12
460	20240906	114300	348891000	15740	15730	15760	15730	25
461	20240906	114200	348497380	15730	15720	15730	15720	20
462	20240906	114100	348182810	15720	15700	15720	15700	29
463	20240906	114000	347727470	15700	15740	15740	15690	878
464	20240906	113900	333937320	15740	15740	15740	15740	0
465	20240906	113800	333937320	15740	15750	15750	15740	28
466	20240906	113700	333496450	15830	15830	15830	15830	0
467	20240906	113600	333496450	15830	15830	15830	15830	0
468	20240906	113500	333496450	15830	15830	15830	15830	0
469	20240906	113400	333496450	15830	15830	15830	15830	0
470	20240906	113300	333496450	15830	15830	15830	15830	0
471	20240906	113200	333496450	15830	15830	15830	15830	0
472	20240906	113100	333496450	15830	15830	15830	15830	0
473	20240906	113000	333496450	15830	15830	15830	15830	0
474	20240906	112900	333496450	15830	15760	15830	15760	2
475	20240906	112800	333464860	15750	15750	15750	15750	1
476	20240906	112700	333449110	15830	15830	15830	15830	0
477	20240906	112600	333449110	15830	15760	15830	15760	3
478	20240906	112500	333401690	15840	15840	15840	15840	0
479	20240906	112400	333401690	15840	15840	15840	15840	0
480	20240906	112300	333401690	15840	15840	15840	15840	0
481	20240906	112200	333401690	15840	15840	15840	15840	0
482	20240906	112100	333401690	15840	15840	15840	15840	0
483	20240906	112000	333401690	15840	15840	15840	15840	0
484	20240906	111900	333401690	15840	15760	15840	15760	13
485	20240906	111800	333196010	15840	15760	15840	15760	14
486	20240906	111700	332975130	15840	15840	15840	15840	0
487	20240906	111600	332975130	15840	15840	15840	15840	0
488	20240906	111500	332975130	15840	15840	15840	15840	0
489	20240906	111400	332975130	15840	15760	15840	15760	2
490	20240906	111300	332943530	15760	15780	15840	15760	205
491	20240906	111200	329710530	15840	15840	15840	15840	0
492	20240906	111100	329710530	15840	15840	15840	15840	0
493	20240906	111000	329710530	15840	15790	15840	15780	8
494	20240906	110900	329584210	15840	15780	15840	15780	3
495	20240906	110800	329536800	15840	15840	15840	15840	0
496	20240906	110700	329536800	15840	15780	15840	15780	2
497	20240906	110600	329505180	15770	15760	15770	15760	2
498	20240906	110500	329473650	15840	15750	15840	15750	4
499	20240906	110400	329410530	15870	15870	15870	15870	0
500	20240906	110300	329410530	15870	15870	15870	15870	0
501	20240906	110200	329410530	15870	15870	15870	15870	0
502	20240906	110100	329410530	15870	15870	15870	15870	0
503	20240906	110000	329410530	15870	15870	15870	15870	0
504	20240906	105900	329410530	15870	15870	15870	15870	0
505	20240906	105800	329410530	15870	15870	15870	15870	10
506	20240906	105700	329251830	15870	15870	15870	15870	2
507	20240906	105600	329220090	15800	15800	15800	15770	625
508	20240906	105500	319362640	15800	15730	15870	15730	485
509	20240906	105400	311717340	15770	15740	15770	15740	2
510	20240906	105300	311685830	15740	15740	15770	15740	12
511	20240906	105200	311496910	15770	15740	15770	15740	10
512	20240906	105100	311339450	15740	15740	15770	15740	167
513	20240906	105000	308710840	15730	15730	15740	15730	369
514	20240906	104900	302905470	15710	15770	15770	15710	590
515	20240906	104800	293625410	15760	15730	15760	15730	21
516	20240906	104700	293294920	15730	15730	15730	15730	1
517	20240906	104600	293279190	15770	15770	15770	15770	0
518	20240906	104500	293279190	15770	15770	15770	15770	0
519	20240906	104400	293279190	15770	15770	15770	15770	0
520	20240906	104300	293279190	15770	15700	15770	15700	151
521	20240906	104200	290907400	15700	15700	15700	15700	18
522	20240906	104100	290624800	15710	15710	15710	15710	0
523	20240906	104000	290624800	15710	15700	15710	15700	93
524	20240906	103900	289164690	15710	15710	15710	15710	0
525	20240906	103800	289164690	15710	15700	15710	15700	52
526	20240906	103700	288348240	15700	15700	15700	15700	1
527	20240906	103600	288332540	15700	15700	15700	15700	1
528	20240906	103500	288316840	15700	15700	15700	15700	0
529	20240906	103400	288316840	15700	15700	15700	15700	1
530	20240906	103300	288301140	15700	15700	15700	15700	5
531	20240906	103200	288222640	15710	15710	15710	15710	1
532	20240906	103100	288206930	15770	15720	15770	15720	2
533	20240906	103000	288175440	15710	15700	15770	15700	9
534	20240906	102900	288034040	15760	15680	15760	15680	7
535	20240906	102800	287923970	15680	15670	15760	15670	14
536	20240906	102700	287704100	15680	15750	15760	15680	299
537	20240906	102600	283000750	15750	15750	15750	15750	1
538	20240906	102500	282985000	15890	15740	15890	15740	4
539	20240906	102400	282921850	15760	15760	15760	15760	1
540	20240906	102300	282906090	15920	15920	15920	15920	0
541	20240906	102200	282906090	15920	15770	15920	15770	110
542	20240906	102100	281164310	15790	15790	15790	15790	169
543	20240906	102000	278495800	15870	15800	15870	15800	280
544	20240906	101900	274071660	15910	15910	15910	15910	2
545	20240906	101800	274039840	15730	15590	15980	15590	1110
546	20240906	101700	256686680	15610	15580	15610	15580	80
547	20240906	101600	255439450	15600	15580	15600	15580	10
548	20240906	101500	255283580	15590	15590	15590	15590	11
549	20240906	101400	255112090	15580	15580	15580	15570	63
550	20240906	101300	254130720	15580	15580	15580	15580	11
551	20240906	101200	253959340	15580	15580	15610	15580	329
552	20240906	101100	248833490	15570	15580	15580	15570	134
553	20240906	101000	246747070	15580	15590	15610	15580	30
554	20240906	100900	246279460	15610	15590	15610	15590	17
555	20240906	100800	246014410	15610	15570	15610	15570	6
556	20240906	100700	245920830	15560	15580	15610	15550	399
557	20240906	100600	239707530	15580	15690	15690	15580	1570
558	20240906	100500	215169750	15740	15730	15740	15730	13
559	20240906	100400	214965140	15730	15730	15730	15730	2
560	20240906	100300	214933680	15730	15710	15740	15710	7
561	20240906	100200	214823560	15680	15680	15680	15680	239
562	20240906	100100	211076040	15680	15730	15730	15680	2300
563	20240906	100000	174938320	15760	15760	15760	15760	1
564	20240906	095900	174922560	15760	15760	15760	15760	1
565	20240906	095800	174906800	15750	15750	15750	15750	0
566	20240906	095700	174906800	15750	15750	15750	15750	2
567	20240906	095600	174875300	15760	15710	15760	15710	366
568	20240906	095500	169124540	15690	15730	15730	15680	802
569	20240906	095400	156541120	15700	15710	15730	15700	472
570	20240906	095300	149121500	15700	15700	15700	15700	0
571	20240906	095200	149121500	15700	15700	15700	15700	1
572	20240906	095100	149105800	15690	15690	15690	15650	231
573	20240906	095000	145489410	15620	15630	15630	15620	30
574	20240906	094900	145020730	15650	15730	15730	15650	2531
575	20240906	094800	105269790	15740	15750	15750	15740	8
576	20240906	094700	105143820	15740	15740	15740	15740	8
577	20240906	094600	105017900	15750	15740	15750	15740	2
578	20240906	094500	104986410	15710	15720	15720	15710	53
579	20240906	094400	104153500	15720	15790	15790	15720	121
580	20240906	094300	102248350	15810	15810	15810	15790	2003
581	20240906	094200	70600420	15850	15820	15860	15810	601
582	20240906	094100	61077830	15820	15850	15850	15820	37
583	20240906	094000	60492150	15850	15840	15850	15840	13
584	20240906	093900	60286110	15850	15860	15860	15850	4
585	20240906	093800	60222680	15860	15910	15910	15850	960
586	20240906	093700	44969490	15940	15960	15960	15920	82
587	20240906	093600	43662390	15970	15970	15970	15970	0
588	20240906	093500	43662390	15970	15970	15970	15970	5
589	20240906	093400	43582540	15970	15970	15970	15970	1
590	20240906	093300	43566570	15980	15980	15980	15980	19
591	20240906	093200	43262950	15980	15980	15980	15980	1
592	20240906	093100	43246970	16060	16060	16060	16060	0
593	20240906	093000	43246970	16060	15960	16060	15940	273
594	20240906	092900	38889680	15970	16020	16020	15970	14
595	20240906	092800	38665900	16070	15970	16070	15970	269
596	20240906	092700	34367770	16080	16080	16080	16080	1
597	20240906	092600	34351690	15970	16080	16080	15970	53
598	20240906	092500	33503610	16000	16100	16100	16000	1210
599	20240906	092400	14099090	16140	16100	16140	16100	2
600	20240906	092300	14066850	16160	16160	16160	16160	0
601	20240906	092200	14066850	16160	16110	16160	16090	83
602	20240906	092100	12730580	16130	16130	16130	16130	32
603	20240906	092000	12214420	16130	16130	16130	16130	0
604	20240906	091900	12214420	16130	16130	16130	16130	68
605	20240906	091800	11117580	16130	16130	16130	16130	0
606	20240906	091700	11117580	16130	16150	16150	16130	117
607	20240906	091600	9230160	16160	16160	16160	16160	0
608	20240906	091500	9230160	16160	16160	16160	16160	0
609	20240906	091400	9230160	16160	16160	16160	16160	1
610	20240906	091300	9214000	16160	16160	16160	16160	182
611	20240906	091200	6272880	16170	16170	16170	16170	0
612	20240906	091100	6272880	16170	16170	16170	16170	16
613	20240906	091000	6014160	16190	16190	16190	16190	0
614	20240906	090900	6014160	16190	16190	16190	16190	49
615	20240906	090800	5220850	16220	16220	16220	16220	1
616	20240906	090700	5204630	16160	16160	16160	16160	0
617	20240906	090600	5204630	16160	16160	16160	16160	1
618	20240906	090500	5188470	16250	16250	16250	16250	0
619	20240906	090400	5188470	16250	16250	16250	16250	0
620	20240906	090300	5188470	16250	16250	16250	16250	0
621	20240906	090200	5188470	16250	16250	16250	16250	0
622	20240906	090100	5188470	16250	16210	16250	16210	12
623	20240906	090000	4993740	16200	16160	16200	16160	309