KissMeData/138610/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201700	783043790	15650	15650	15650	15650	1615
3	20240906	201600	783043790	15650	15650	15650	15650	0
4	20240906	201500	783043790	15650	15650	15650	15650	0
5	20240906	201400	783043790	15650	15650	15650	15650	0
6	20240906	201300	783043790	15650	15650	15650	15650	0
7	20240906	201200	783043790	15650	15650	15650	15650	0
8	20240906	201100	783043790	15650	15650	15650	15650	0
9	20240906	201000	783043790	15650	15650	15650	15650	0
10	20240906	200900	783043790	15650	15650	15650	15650	0
11	20240906	200800	783043790	15650	15650	15650	15650	0
12	20240906	200700	783043790	15650	15650	15650	15650	0
13	20240906	200600	783043790	15650	15650	15650	15650	0
14	20240906	200500	783043790	15650	15650	15650	15650	0
15	20240906	200400	783043790	15650	15650	15650	15650	0
16	20240906	200300	783043790	15650	15650	15650	15650	0
17	20240906	200200	783043790	15650	15650	15650	15650	0
18	20240906	200100	783043790	15650	15650	15650	15650	0
19	20240906	200000	783043790	15650	15650	15650	15650	0
20	20240906	195900	783043790	15650	15650	15650	15650	0
21	20240906	195800	783043790	15650	15650	15650	15650	0
22	20240906	195700	783043790	15650	15650	15650	15650	0
23	20240906	195600	783043790	15650	15650	15650	15650	0
24	20240906	195500	783043790	15650	15650	15650	15650	0
25	20240906	195400	783043790	15650	15650	15650	15650	0
26	20240906	195300	783043790	15650	15650	15650	15650	0
27	20240906	195200	783043790	15650	15650	15650	15650	0
28	20240906	195100	783043790	15650	15650	15650	15650	0
29	20240906	195000	783043790	15650	15650	15650	15650	0
30	20240906	194900	783043790	15650	15650	15650	15650	0
31	20240906	194800	783043790	15650	15650	15650	15650	0
32	20240906	194700	783043790	15650	15650	15650	15650	1615
33	20240906	194600	783043790	15650	15650	15650	15650	0
34	20240906	194500	783043790	15650	15650	15650	15650	0
35	20240906	194400	783043790	15650	15650	15650	15650	0
36	20240906	194300	783043790	15650	15650	15650	15650	0
37	20240906	194200	783043790	15650	15650	15650	15650	0
38	20240906	194100	783043790	15650	15650	15650	15650	0
39	20240906	194000	783043790	15650	15650	15650	15650	0
40	20240906	193900	783043790	15650	15650	15650	15650	0
41	20240906	193800	783043790	15650	15650	15650	15650	0
42	20240906	193700	783043790	15650	15650	15650	15650	0
43	20240906	193600	783043790	15650	15650	15650	15650	0
44	20240906	193500	783043790	15650	15650	15650	15650	0
45	20240906	193400	783043790	15650	15650	15650	15650	0
46	20240906	193300	783043790	15650	15650	15650	15650	0
47	20240906	193200	783043790	15650	15650	15650	15650	0
48	20240906	193100	783043790	15650	15650	15650	15650	0
49	20240906	193000	783043790	15650	15650	15650	15650	0
50	20240906	192900	783043790	15650	15650	15650	15650	0
51	20240906	192800	783043790	15650	15650	15650	15650	0
52	20240906	192700	783043790	15650	15650	15650	15650	0
53	20240906	192600	783043790	15650	15650	15650	15650	0
54	20240906	192500	783043790	15650	15650	15650	15650	0
55	20240906	192400	783043790	15650	15650	15650	15650	0
56	20240906	192300	783043790	15650	15650	15650	15650	0
57	20240906	192200	783043790	15650	15650	15650	15650	0
58	20240906	192100	783043790	15650	15650	15650	15650	0
59	20240906	192000	783043790	15650	15650	15650	15650	0
60	20240906	191900	783043790	15650	15650	15650	15650	0
61	20240906	191800	783043790	15650	15650	15650	15650	0
62	20240906	191700	783043790	15650	15650	15650	15650	1615
63	20240906	191600	783043790	15650	15650	15650	15650	0
64	20240906	191500	783043790	15650	15650	15650	15650	0
65	20240906	191400	783043790	15650	15650	15650	15650	0
66	20240906	191300	783043790	15650	15650	15650	15650	0
67	20240906	191200	783043790	15650	15650	15650	15650	0
68	20240906	191100	783043790	15650	15650	15650	15650	0
69	20240906	191000	783043790	15650	15650	15650	15650	0
70	20240906	190900	783043790	15650	15650	15650	15650	0
71	20240906	190800	783043790	15650	15650	15650	15650	0
72	20240906	190700	783043790	15650	15650	15650	15650	0
73	20240906	190600	783043790	15650	15650	15650	15650	0
74	20240906	190500	783043790	15650	15650	15650	15650	0
75	20240906	190400	783043790	15650	15650	15650	15650	0
76	20240906	190300	783043790	15650	15650	15650	15650	0
77	20240906	190200	783043790	15650	15650	15650	15650	0
78	20240906	190100	783043790	15650	15650	15650	15650	0
79	20240906	190000	783043790	15650	15650	15650	15650	0
80	20240906	185900	783043790	15650	15650	15650	15650	0
81	20240906	185800	783043790	15650	15650	15650	15650	0
82	20240906	185700	783043790	15650	15650	15650	15650	0
83	20240906	185600	783043790	15650	15650	15650	15650	0
84	20240906	185500	783043790	15650	15650	15650	15650	0
85	20240906	185400	783043790	15650	15650	15650	15650	0
86	20240906	185300	783043790	15650	15650	15650	15650	0
87	20240906	185200	783043790	15650	15650	15650	15650	0
88	20240906	185100	783043790	15650	15650	15650	15650	0
89	20240906	185000	783043790	15650	15650	15650	15650	0
90	20240906	184900	783043790	15650	15650	15650	15650	0
91	20240906	184800	783043790	15650	15650	15650	15650	0
92	20240906	184700	783043790	15650	15650	15650	15650	1615
93	20240906	184600	783043790	15650	15650	15650	15650	0
94	20240906	184500	783043790	15650	15650	15650	15650	0
95	20240906	184400	783043790	15650	15650	15650	15650	0
96	20240906	184300	783043790	15650	15650	15650	15650	0
97	20240906	184200	783043790	15650	15650	15650	15650	0
98	20240906	184100	783043790	15650	15650	15650	15650	0
99	20240906	184000	783043790	15650	15650	15650	15650	0
100	20240906	183900	783043790	15650	15650	15650	15650	0
101	20240906	183800	783043790	15650	15650	15650	15650	0
102	20240906	183700	783043790	15650	15650	15650	15650	0
103	20240906	183600	783043790	15650	15650	15650	15650	0
104	20240906	183500	783043790	15650	15650	15650	15650	0
105	20240906	183400	783043790	15650	15650	15650	15650	0
106	20240906	183300	783043790	15650	15650	15650	15650	0
107	20240906	183200	783043790	15650	15650	15650	15650	0
108	20240906	183100	783043790	15650	15650	15650	15650	0
109	20240906	183000	783043790	15650	15650	15650	15650	0
110	20240906	182900	783043790	15650	15650	15650	15650	0
111	20240906	182800	783043790	15650	15650	15650	15650	0
112	20240906	182700	783043790	15650	15650	15650	15650	0
113	20240906	182600	783043790	15650	15650	15650	15650	0
114	20240906	182500	783043790	15650	15650	15650	15650	0
115	20240906	182400	783043790	15650	15650	15650	15650	0
116	20240906	182300	783043790	15650	15650	15650	15650	0
117	20240906	182200	783043790	15650	15650	15650	15650	0
118	20240906	182100	783043790	15650	15650	15650	15650	0
119	20240906	182000	783043790	15650	15650	15650	15650	0
120	20240906	181900	783043790	15650	15650	15650	15650	0
121	20240906	181800	783043790	15650	15650	15650	15650	0
122	20240906	181700	783043790	15650	15650	15650	15650	1615
123	20240906	181600	783043790	15650	15650	15650	15650	0
124	20240906	181500	783043790	15650	15650	15650	15650	0
125	20240906	181400	783043790	15650	15650	15650	15650	0
126	20240906	181300	783043790	15650	15650	15650	15650	0
127	20240906	181200	783043790	15650	15650	15650	15650	0
128	20240906	181100	783043790	15650	15650	15650	15650	0
129	20240906	181000	783043790	15650	15650	15650	15650	0
130	20240906	180900	783043790	15650	15650	15650	15650	0
131	20240906	180800	783043790	15650	15650	15650	15650	0
132	20240906	180700	783043790	15650	15650	15650	15650	0
133	20240906	180600	783043790	15650	15650	15650	15650	0
134	20240906	180500	783043790	15650	15650	15650	15650	0
135	20240906	180400	783043790	15650	15650	15650	15650	0
136	20240906	180300	783043790	15650	15650	15650	15650	0
137	20240906	180200	783043790	15650	15650	15650	15650	0
138	20240906	180100	783043790	15650	15650	15650	15650	0
139	20240906	180000	783043790	15650	15650	15650	15650	0
140	20240906	175900	783043790	15650	15650	15650	15650	0
141	20240906	175800	783043790	15650	15650	15650	15650	0
142	20240906	175700	783043790	15650	15650	15650	15650	0
143	20240906	175600	783043790	15650	15650	15650	15650	0
144	20240906	175500	783043790	15650	15650	15650	15650	0
145	20240906	175400	783043790	15650	15650	15650	15650	0
146	20240906	175300	783043790	15650	15650	15650	15650	0
147	20240906	175200	783043790	15650	15650	15650	15650	0
148	20240906	175100	783043790	15650	15650	15650	15650	0
149	20240906	175000	783043790	15650	15650	15650	15650	0
150	20240906	174900	783043790	15650	15650	15650	15650	0
151	20240906	174800	783043790	15650	15650	15650	15650	0
152	20240906	174700	783043790	15650	15650	15650	15650	1615
153	20240906	174600	783043790	15650	15650	15650	15650	0
154	20240906	174500	783043790	15650	15650	15650	15650	0
155	20240906	174400	783043790	15650	15650	15650	15650	0
156	20240906	174300	783043790	15650	15650	15650	15650	0
157	20240906	174200	783043790	15650	15650	15650	15650	0
158	20240906	174100	783043790	15650	15650	15650	15650	0
159	20240906	174000	783043790	15650	15650	15650	15650	0
160	20240906	173900	783043790	15650	15650	15650	15650	0
161	20240906	173800	783043790	15650	15650	15650	15650	0
162	20240906	173700	783043790	15650	15650	15650	15650	0
163	20240906	173600	783043790	15650	15650	15650	15650	0
164	20240906	173500	783043790	15650	15650	15650	15650	0
165	20240906	173400	783043790	15650	15650	15650	15650	0
166	20240906	173300	783043790	15650	15650	15650	15650	0
167	20240906	173200	783043790	15650	15650	15650	15650	0
168	20240906	173100	783043790	15650	15650	15650	15650	0
169	20240906	173000	783043790	15650	15650	15650	15650	0
170	20240906	172900	783043790	15650	15650	15650	15650	0
171	20240906	172800	783043790	15650	15650	15650	15650	0
172	20240906	172700	783043790	15650	15650	15650	15650	0
173	20240906	172600	783043790	15650	15650	15650	15650	0
174	20240906	172500	783043790	15650	15650	15650	15650	0
175	20240906	172400	783043790	15650	15650	15650	15650	0
176	20240906	172300	783043790	15650	15650	15650	15650	0
177	20240906	172200	783043790	15650	15650	15650	15650	0
178	20240906	172100	783043790	15650	15650	15650	15650	0
179	20240906	172000	783043790	15650	15650	15650	15650	0
180	20240906	171900	783043790	15650	15650	15650	15650	0
181	20240906	171800	783043790	15650	15650	15650	15650	0
182	20240906	171700	783043790	15650	15650	15650	15650	1615
183	20240906	171600	783043790	15650	15650	15650	15650	0
184	20240906	171500	783043790	15650	15650	15650	15650	0
185	20240906	171400	783043790	15650	15650	15650	15650	0
186	20240906	171300	783043790	15650	15650	15650	15650	0
187	20240906	171200	783043790	15650	15650	15650	15650	0
188	20240906	171100	783043790	15650	15650	15650	15650	0
189	20240906	171000	783043790	15650	15650	15650	15650	0
190	20240906	170900	783043790	15650	15650	15650	15650	0
191	20240906	170800	783043790	15650	15650	15650	15650	0
192	20240906	170700	783043790	15650	15650	15650	15650	0
193	20240906	170600	783043790	15650	15650	15650	15650	0
194	20240906	170500	783043790	15650	15650	15650	15650	0
195	20240906	170400	783043790	15650	15650	15650	15650	0
196	20240906	170300	783043790	15650	15650	15650	15650	0
197	20240906	170200	783043790	15650	15650	15650	15650	0
198	20240906	170100	783043790	15650	15650	15650	15650	0
199	20240906	170000	783043790	15650	15650	15650	15650	0
200	20240906	165900	783043790	15650	15650	15650	15650	0
201	20240906	165800	783043790	15650	15650	15650	15650	0
202	20240906	165700	783043790	15650	15650	15650	15650	0
203	20240906	165600	783043790	15650	15650	15650	15650	0
204	20240906	165500	783043790	15650	15650	15650	15650	0
205	20240906	165400	783043790	15650	15650	15650	15650	0
206	20240906	165300	783043790	15650	15650	15650	15650	0
207	20240906	165200	783043790	15650	15650	15650	15650	0
208	20240906	165100	783043790	15650	15650	15650	15650	0
209	20240906	165000	783043790	15650	15650	15650	15650	0
210	20240906	164900	783043790	15650	15650	15650	15650	0
211	20240906	164800	783043790	15650	15650	15650	15650	0
212	20240906	164700	783043790	15650	15650	15650	15650	1615
213	20240906	164600	783043790	15650	15650	15650	15650	0
214	20240906	164500	783043790	15650	15650	15650	15650	0
215	20240906	164400	783043790	15650	15650	15650	15650	0
216	20240906	164300	783043790	15650	15650	15650	15650	0
217	20240906	164200	783043790	15650	15650	15650	15650	0
218	20240906	164100	783043790	15650	15650	15650	15650	0
219	20240906	164000	783043790	15650	15650	15650	15650	0
220	20240906	163900	783043790	15650	15650	15650	15650	0
221	20240906	163800	783043790	15650	15650	15650	15650	0
222	20240906	163700	783043790	15650	15650	15650	15650	0
223	20240906	163600	783043790	15650	15650	15650	15650	0
224	20240906	163500	783043790	15650	15650	15650	15650	0
225	20240906	163400	783043790	15650	15650	15650	15650	0
226	20240906	163300	783043790	15650	15650	15650	15650	0
227	20240906	163200	783043790	15650	15650	15650	15650	0
228	20240906	163100	783043790	15650	15650	15650	15650	0
229	20240906	163000	783043790	15650	15650	15650	15650	0
230	20240906	162900	783043790	15650	15650	15650	15650	0
231	20240906	162800	783043790	15650	15650	15650	15650	0
232	20240906	162700	783043790	15650	15650	15650	15650	0
233	20240906	162600	783043790	15650	15650	15650	15650	0
234	20240906	162500	783043790	15650	15650	15650	15650	0
235	20240906	162400	783043790	15650	15650	15650	15650	0
236	20240906	162300	783043790	15650	15650	15650	15650	0
237	20240906	162200	783043790	15650	15650	15650	15650	0
238	20240906	162100	783043790	15650	15650	15650	15650	0
239	20240906	162000	783043790	15650	15650	15650	15650	0
240	20240906	161900	783043790	15650	15650	15650	15650	0
241	20240906	161800	783043790	15650	15650	15650	15650	0
242	20240906	161700	783043790	15650	15650	15650	15650	1615
243	20240906	161600	783043790	15650	15650	15650	15650	0
244	20240906	161500	783043790	15650	15650	15650	15650	0
245	20240906	161400	783043790	15650	15650	15650	15650	0
246	20240906	161300	783043790	15650	15650	15650	15650	0
247	20240906	161200	783043790	15650	15650	15650	15650	0
248	20240906	161100	783043790	15650	15650	15650	15650	0
249	20240906	161000	783043790	15650	15650	15650	15650	0
250	20240906	160900	783043790	15650	15650	15650	15650	0
251	20240906	160800	783043790	15650	15650	15650	15650	0
252	20240906	160700	783043790	15650	15650	15650	15650	0
253	20240906	160600	783043790	15650	15650	15650	15650	0
254	20240906	160500	783043790	15650	15650	15650	15650	0
255	20240906	160400	783043790	15650	15650	15650	15650	0
256	20240906	160300	783043790	15650	15650	15650	15650	0
257	20240906	160200	783043790	15650	15650	15650	15650	0
258	20240906	160100	783043790	15650	15650	15650	15650	0
259	20240906	160000	783043790	15650	15650	15650	15650	0
260	20240906	155900	783043790	15650	15650	15650	15650	0
261	20240906	155800	783043790	15650	15650	15650	15650	0
262	20240906	155700	783043790	15650	15650	15650	15650	0
263	20240906	155600	783043790	15650	15650	15650	15650	0
264	20240906	155500	783043790	15650	15650	15650	15650	0
265	20240906	155400	783043790	15650	15650	15650	15650	0
266	20240906	155300	783043790	15650	15650	15650	15650	0
267	20240906	155200	783043790	15650	15650	15650	15650	0
268	20240906	155100	783043790	15650	15650	15650	15650	0
269	20240906	155000	783043790	15650	15650	15650	15650	0
270	20240906	154900	783043790	15650	15650	15650	15650	0
271	20240906	154800	783043790	15650	15650	15650	15650	0
272	20240906	154700	783043790	15650	15650	15650	15650	1615
273	20240906	154600	783043790	15650	15650	15650	15650	0
274	20240906	154500	783043790	15650	15650	15650	15650	0
275	20240906	154400	783043790	15650	15650	15650	15650	0
276	20240906	154300	783043790	15650	15650	15650	15650	0
277	20240906	154200	783043790	15650	15650	15650	15650	0
278	20240906	154100	783043790	15650	15650	15650	15650	0
279	20240906	154000	783043790	15650	15650	15650	15650	0
280	20240906	153900	783043790	15650	15650	15650	15650	0
281	20240906	153800	783043790	15650	15650	15650	15650	0
282	20240906	153700	783043790	15650	15650	15650	15650	0
283	20240906	153600	783043790	15650	15650	15650	15650	0
284	20240906	153500	783043790	15650	15650	15650	15650	0
285	20240906	153400	783043790	15650	15650	15650	15650	0
286	20240906	153300	783043790	15650	15650	15650	15650	0
287	20240906	153200	783043790	15650	15650	15650	15650	0
288	20240906	153100	783043790	15650	15650	15650	15650	0
289	20240906	153000	783043790	15650	15650	15650	15650	1615
290	20240906	152900	757769040	15610	15610	15610	15610	0
291	20240906	152800	757769040	15610	15610	15610	15610	0
292	20240906	152700	757769040	15610	15610	15610	15610	0
293	20240906	152600	757769040	15610	15610	15610	15610	0
294	20240906	152500	757769040	15610	15610	15610	15610	0
295	20240906	152400	757769040	15610	15610	15610	15610	0
296	20240906	152300	757769040	15610	15610	15610	15610	0
297	20240906	152200	757769040	15610	15610	15610	15610	0
298	20240906	152100	757769040	15610	15610	15610	15610	0
299	20240906	152000	757769040	15610	15610	15610	15610	0
300	20240906	151900	757769040	15610	15700	15700	15610	526
301	20240906	151800	749550610	15630	15620	15630	15620	150
302	20240906	151700	747207510	15600	15600	15600	15600	0
303	20240906	151600	747207510	15600	15600	15600	15600	0
304	20240906	151500	747207510	15600	15600	15600	15600	0
305	20240906	151400	747207510	15600	15630	15630	15600	1073
306	20240906	151300	730459520	15630	15630	15630	15630	0
307	20240906	151200	730459520	15630	15630	15630	15630	70
308	20240906	151100	729365420	15630	15630	15630	15630	0
309	20240906	151000	729365420	15630	15630	15630	15630	50
310	20240906	150900	728583920	15630	15650	15650	15630	318
311	20240906	150800	723612730	15650	15670	15670	15650	165
312	20240906	150700	721030020	15710	15710	15710	15710	0
313	20240906	150600	721030020	15710	15710	15710	15710	244
314	20240906	150500	717196780	15710	15710	15710	15710	0
315	20240906	150400	717196780	15710	15710	15710	15710	0
316	20240906	150300	717196780	15710	15710	15710	15710	613
317	20240906	150200	707566550	15660	15660	15660	15660	100
318	20240906	150100	706000550	15660	15660	15660	15660	0
319	20240906	150000	706000550	15660	15660	15660	15660	0
320	20240906	145900	706000550	15660	15670	15670	15660	106
321	20240906	145800	704339590	15710	15700	15710	15700	395
322	20240906	145700	698134190	15710	15670	15710	15670	104
323	20240906	145600	696504090	15670	15670	15670	15670	24
324	20240906	145500	696128010	15660	15660	15660	15660	100
325	20240906	145400	694562010	15670	15670	15670	15670	12
326	20240906	145300	694373970	15660	15660	15660	15660	0
327	20240906	145200	694373970	15660	15660	15660	15660	0
328	20240906	145100	694373970	15660	15660	15660	15660	0
329	20240906	145000	694373970	15660	15660	15660	15660	0
330	20240906	144900	694373970	15660	15660	15660	15660	0
331	20240906	144800	694373970	15660	15660	15660	15660	0
332	20240906	144700	694373970	15660	15660	15660	15660	118
333	20240906	144600	692526090	15660	15690	15690	15660	686
334	20240906	144500	681778500	15700	15700	15700	15700	1
335	20240906	144400	681762800	15700	15700	15700	15700	1
336	20240906	144300	681747100	15700	15700	15700	15700	0
337	20240906	144200	681747100	15700	15700	15700	15700	0
338	20240906	144100	681747100	15700	15700	15700	15700	0
339	20240906	144000	681747100	15700	15700	15700	15700	0
340	20240906	143900	681747100	15700	15700	15700	15700	0
341	20240906	143800	681747100	15700	15700	15700	15700	0
342	20240906	143700	681747100	15700	15700	15700	15700	100
343	20240906	143600	680177100	15700	15700	15700	15700	17
344	20240906	143500	679910200	15670	15670	15670	15670	0
345	20240906	143400	679910200	15670	15670	15670	15670	1
346	20240906	143300	679894530	15690	15690	15690	15690	0
347	20240906	143200	679894530	15690	15700	15700	15690	487
348	20240906	143100	672252680	15710	15710	15710	15710	0
349	20240906	143000	672252680	15710	15710	15710	15710	20
350	20240906	142900	671938480	15700	15700	15700	15700	0
351	20240906	142800	671938480	15700	15700	15700	15700	0
352	20240906	142700	671938480	15700	15700	15700	15700	222
353	20240906	142600	668453080	15700	15700	15700	15700	1309
354	20240906	142500	647901780	15700	15710	15710	15700	502
355	20240906	142400	640019230	15710	15710	15710	15710	10
356	20240906	142300	639862130	15710	15710	15710	15710	10
357	20240906	142200	639705030	15710	15710	15710	15710	636
358	20240906	142100	629713470	15700	15710	15710	15700	100
359	20240906	142000	628142690	15710	15710	15710	15710	0
360	20240906	141900	628142690	15710	15710	15710	15710	12
361	20240906	141800	627954170	15710	15710	15710	15710	10
362	20240906	141700	627797070	15700	15700	15700	15700	0
363	20240906	141600	627797070	15700	15710	15710	15700	2170
364	20240906	141500	593710870	15710	15710	15710	15710	0
365	20240906	141400	593710870	15710	15710	15710	15710	0
366	20240906	141300	593710870	15710	15710	15710	15710	0
367	20240906	141200	593710870	15710	15710	15710	15710	102
368	20240906	141100	592108450	15710	15720	15720	15710	650
369	20240906	141000	581893520	15750	15750	15750	15750	0
370	20240906	140900	581893520	15750	15750	15750	15750	0
371	20240906	140800	581893520	15750	15750	15750	15750	0
372	20240906	140700	581893520	15750	15770	15770	15750	30
373	20240906	140600	581420620	15770	15770	15770	15770	0
374	20240906	140500	581420620	15770	15760	15770	15760	15
375	20240906	140400	581184200	15750	15750	15750	15750	9
376	20240906	140300	581042450	15740	15750	15750	15740	30
377	20240906	140200	580570050	15750	15750	15750	15750	40
378	20240906	140100	579940050	15750	15750	15750	15750	20
379	20240906	140000	579625050	15750	15750	15750	15750	55
380	20240906	135900	578758800	15750	15750	15750	15750	0
381	20240906	135800	578758800	15750	15750	15750	15750	79
382	20240906	135700	577514550	15750	15740	15750	15740	82
383	20240906	135600	576223060	15740	15740	15740	15740	0
384	20240906	135500	576223060	15740	15740	15740	15740	0
385	20240906	135400	576223060	15740	15740	15740	15740	0
386	20240906	135300	576223060	15740	15740	15740	15740	0
387	20240906	135200	576223060	15740	15740	15740	15740	0
388	20240906	135100	576223060	15740	15740	15740	15740	0
389	20240906	135000	576223060	15740	15750	15750	15740	146
390	20240906	134900	573923570	15710	15710	15710	15710	0
391	20240906	134800	573923570	15710	15710	15710	15710	0
392	20240906	134700	573923570	15710	15730	15740	15710	87
393	20240906	134600	572555240	15730	15730	15730	15730	0
394	20240906	134500	572555240	15730	15730	15730	15730	0
395	20240906	134400	572555240	15730	15730	15730	15730	65
396	20240906	134300	571532790	15730	15710	15730	15710	101
397	20240906	134200	569944080	15710	15710	15710	15710	0
398	20240906	134100	569944080	15710	15710	15710	15710	30
399	20240906	134000	569472780	15710	15710	15710	15710	1
400	20240906	133900	569457070	15710	15710	15710	15710	47
401	20240906	133800	568718700	15710	15710	15710	15710	10
402	20240906	133700	568561600	15710	15710	15710	15710	0
403	20240906	133600	568561600	15710	15710	15710	15710	0
404	20240906	133500	568561600	15710	15720	15720	15710	283
405	20240906	133400	564113670	15700	15700	15700	15700	0
406	20240906	133300	564113670	15700	15700	15700	15700	117
407	20240906	133200	562276770	15720	15720	15720	15720	0
408	20240906	133100	562276770	15720	15720	15720	15720	0
409	20240906	133000	562276770	15720	15720	15720	15720	0
410	20240906	132900	562276770	15720	15720	15720	15720	0
411	20240906	132800	562276770	15720	15720	15720	15720	70
412	20240906	132700	561176370	15690	15730	15730	15690	345
413	20240906	132600	555753970	15730	15720	15730	15720	110
414	20240906	132500	554023790	15710	15710	15710	15710	0
415	20240906	132400	554023790	15710	15710	15710	15710	0
416	20240906	132300	554023790	15710	15690	15710	15690	286
417	20240906	132200	549535530	15690	15650	15690	15650	394
418	20240906	132100	543362990	15640	15640	15640	15640	0
419	20240906	132000	543362990	15640	15640	15640	15640	0
420	20240906	131900	543362990	15640	15640	15640	15640	0
421	20240906	131800	543362990	15640	15640	15640	15640	0
422	20240906	131700	543362990	15640	15630	15640	15630	301
423	20240906	131600	538655360	15610	15610	15610	15610	0
424	20240906	131500	538655360	15610	15610	15610	15610	0
425	20240906	131400	538655360	15610	15610	15610	15610	0
426	20240906	131300	538655360	15610	15610	15610	15610	92
427	20240906	131200	537219240	15610	15610	15610	15610	0
428	20240906	131100	537219240	15610	15610	15610	15610	0
429	20240906	131000	537219240	15610	15610	15610	15610	670
430	20240906	130900	526760540	15620	15640	15640	15620	1333
431	20240906	130800	505933610	15670	15670	15670	15670	0
432	20240906	130700	505933610	15670	15670	15670	15670	1
433	20240906	130600	505917940	15650	15650	15650	15650	43
434	20240906	130500	505244990	15650	15650	15650	15650	13
435	20240906	130400	505041540	15710	15700	15710	15660	154
436	20240906	130300	502628230	15680	15680	15680	15680	0
437	20240906	130200	502628230	15680	15680	15680	15680	0
438	20240906	130100	502628230	15680	15680	15680	15680	172
439	20240906	130000	499931270	15680	15680	15680	15680	1
440	20240906	125900	499915590	15710	15710	15710	15710	2
441	20240906	125800	499884170	15750	15750	15750	15750	0
442	20240906	125700	499884170	15750	15750	15750	15750	0
443	20240906	125600	499884170	15750	15710	15750	15710	15
444	20240906	125500	499648000	15710	15710	15710	15710	0
445	20240906	125400	499648000	15710	15710	15710	15710	0
446	20240906	125300	499648000	15710	15710	15710	15710	0
447	20240906	125200	499648000	15710	15710	15710	15710	0
448	20240906	125100	499648000	15710	15710	15710	15710	0
449	20240906	125000	499648000	15710	15710	15710	15710	0
450	20240906	124900	499648000	15710	15710	15710	15710	0
451	20240906	124800	499648000	15710	15710	15710	15710	0
452	20240906	124700	499648000	15710	15710	15710	15710	0
453	20240906	124600	499648000	15710	15710	15710	15710	0
454	20240906	124500	499648000	15710	15710	15710	15710	1
455	20240906	124400	499632290	15680	15670	15680	15670	2
456	20240906	124300	499600940	15670	15670	15670	15670	0
457	20240906	124200	499600940	15670	15670	15670	15670	6
458	20240906	124100	499506920	15660	15660	15660	15660	0
459	20240906	124000	499506920	15660	15660	15660	15660	180
460	20240906	123900	496688120	15630	15630	15630	15630	0
461	20240906	123800	496688120	15630	15630	15630	15630	0
462	20240906	123700	496688120	15630	15630	15630	15630	0
463	20240906	123600	496688120	15630	15630	15630	15630	25
464	20240906	123500	496297370	15630	15630	15630	15630	0
465	20240906	123400	496297370	15630	15680	15680	15630	778
466	20240906	123300	484122330	15680	15710	15710	15680	295
467	20240906	123200	479493680	15710	15710	15710	15710	206
468	20240906	123100	476257420	15700	15700	15700	15700	0
469	20240906	123000	476257420	15700	15700	15700	15700	0
470	20240906	122900	476257420	15700	15700	15700	15700	0
471	20240906	122800	476257420	15700	15700	15700	15700	30
472	20240906	122700	475786420	15710	15710	15710	15710	0
473	20240906	122600	475786420	15710	15710	15710	15710	0
474	20240906	122500	475786420	15710	15680	15710	15680	2
475	20240906	122400	475755030	15680	15680	15680	15680	112
476	20240906	122300	473998870	15680	15680	15680	15680	0
477	20240906	122200	473998870	15680	15680	15680	15680	68
478	20240906	122100	472932630	15680	15680	15680	15680	20
479	20240906	122000	472619030	15690	15690	15690	15690	476
480	20240906	121900	465150590	15690	15690	15690	15690	0
481	20240906	121800	465150590	15690	15690	15690	15690	0
482	20240906	121700	465150590	15690	15690	15690	15690	0
483	20240906	121600	465150590	15690	15690	15690	15690	8
484	20240906	121500	465025070	15690	15690	15690	15690	16
485	20240906	121400	464774030	15690	15690	15690	15690	0
486	20240906	121300	464774030	15690	15690	15690	15690	0
487	20240906	121200	464774030	15690	15690	15690	15690	0
488	20240906	121100	464774030	15690	15690	15690	15690	0
489	20240906	121000	464774030	15690	15690	15690	15690	0
490	20240906	120900	464774030	15690	15690	15690	15690	0
491	20240906	120800	464774030	15690	15690	15690	15690	1
492	20240906	120700	464758340	15670	15670	15670	15670	0
493	20240906	120600	464758340	15670	15670	15670	15670	4
494	20240906	120500	464695660	15670	15710	15710	15670	21
495	20240906	120400	464365990	15670	15660	15670	15660	231
496	20240906	120300	460748200	15660	15660	15660	15660	10
497	20240906	120200	460591600	15660	15660	15660	15660	1
498	20240906	120100	460575940	15630	15630	15630	15630	0
499	20240906	120000	460575940	15630	15630	15630	15630	0
500	20240906	115900	460575940	15630	15630	15630	15630	0
501	20240906	115800	460575940	15630	15630	15630	15630	0
502	20240906	115700	460575940	15630	15630	15630	15630	100
503	20240906	115600	459012940	15640	15640	15640	15640	0
504	20240906	115500	459012940	15640	15640	15640	15640	0
505	20240906	115400	459012940	15640	15640	15640	15630	524
506	20240906	115300	450819980	15640	15640	15640	15640	16
507	20240906	115200	450569740	15640	15640	15640	15640	17
508	20240906	115100	450303860	15660	15660	15660	15660	1
509	20240906	115000	450288200	15660	15660	15660	15660	0
510	20240906	114900	450288200	15660	15660	15660	15660	106
511	20240906	114800	448628240	15660	15660	15660	15660	1
512	20240906	114700	448612580	15630	15630	15630	15630	0
513	20240906	114600	448612580	15630	15630	15630	15630	0
514	20240906	114500	448612580	15630	15630	15630	15630	0
515	20240906	114400	448612580	15630	15640	15640	15630	107
516	20240906	114300	446939300	15640	15640	15640	15640	0
517	20240906	114200	446939300	15640	15650	15650	15640	200
518	20240906	114100	443809660	15670	15670	15670	15670	50
519	20240906	114000	443026160	15660	15670	15670	15660	1247
520	20240906	113900	423487370	15670	15670	15670	15670	0
521	20240906	113800	423487370	15670	15670	15670	15670	100
522	20240906	113700	421920370	15670	15690	15690	15670	304
523	20240906	113600	417154450	15700	15700	15700	15700	0
524	20240906	113500	417154450	15700	15700	15700	15700	0
525	20240906	113400	417154450	15700	15700	15700	15700	0
526	20240906	113300	417154450	15700	15690	15700	15690	350
527	20240906	113200	411659700	15690	15690	15690	15690	0
528	20240906	113100	411659700	15690	15690	15690	15690	56
529	20240906	113000	410781060	15680	15720	15720	15680	309
530	20240906	112900	405933390	15680	15680	15680	15680	0
531	20240906	112800	405933390	15680	15680	15680	15680	0
532	20240906	112700	405933390	15680	15680	15680	15680	0
533	20240906	112600	405933390	15680	15680	15680	15680	0
534	20240906	112500	405933390	15680	15680	15680	15680	150
535	20240906	112400	403581390	15670	15670	15670	15670	122
536	20240906	112300	401669650	15670	15670	15670	15670	0
537	20240906	112200	401669650	15670	15670	15670	15670	0
538	20240906	112100	401669650	15670	15670	15670	15670	0
539	20240906	112000	401669650	15670	15670	15670	15670	0
540	20240906	111900	401669650	15670	15670	15670	15670	0
541	20240906	111800	401669650	15670	15680	15680	15670	109
542	20240906	111700	399961490	15680	15680	15680	15680	0
543	20240906	111600	399961490	15680	15680	15680	15680	9
544	20240906	111500	399820370	15690	15710	15710	15690	12
545	20240906	111400	399632050	15700	15700	15700	15700	0
546	20240906	111300	399632050	15700	15700	15700	15680	543
547	20240906	111200	391108710	15700	15700	15700	15700	0
548	20240906	111100	391108710	15700	15700	15700	15700	0
549	20240906	111000	391108710	15700	15700	15700	15700	0
550	20240906	110900	391108710	15700	15700	15700	15700	2
551	20240906	110800	391077310	15760	15760	15760	15760	0
552	20240906	110700	391077310	15760	15760	15760	15760	0
553	20240906	110600	391077310	15760	15730	15760	15730	2
554	20240906	110500	391045820	15760	15730	15760	15730	69
555	20240906	110400	389958440	15730	15730	15730	15730	0
556	20240906	110300	389958440	15730	15730	15740	15730	85
557	20240906	110200	388620800	15730	15730	15730	15730	7
558	20240906	110100	388510690	15700	15700	15700	15700	0
559	20240906	110000	388510690	15700	15700	15700	15700	0
560	20240906	105900	388510690	15700	15700	15700	15700	20
561	20240906	105800	388196690	15710	15710	15710	15710	80
562	20240906	105700	386939890	15730	15740	15740	15730	80
563	20240906	105600	385680990	15740	15740	15740	15740	160
564	20240906	105500	383162590	15740	15740	15740	15740	20
565	20240906	105400	382847790	15740	15740	15740	15740	2
566	20240906	105300	382816310	15740	15730	15740	15730	135
567	20240906	105200	380691900	15710	15710	15710	15710	0
568	20240906	105100	380691900	15710	15710	15710	15710	0
569	20240906	105000	380691900	15710	15710	15710	15710	0
570	20240906	104900	380691900	15710	15710	15710	15710	10
571	20240906	104800	380534800	15710	15710	15710	15710	1
572	20240906	104700	380519090	15730	15720	15730	15720	4
573	20240906	104600	380456190	15720	15720	15720	15720	0
574	20240906	104500	380456190	15720	15720	15720	15720	40
575	20240906	104400	379827390	15720	15720	15720	15720	98
576	20240906	104300	378286830	15700	15700	15700	15700	5
577	20240906	104200	378208330	15700	15700	15700	15700	0
578	20240906	104100	378208330	15700	15700	15700	15700	0
579	20240906	104000	378208330	15700	15700	15730	15700	150
580	20240906	103900	375851830	15700	15700	15700	15700	0
581	20240906	103800	375851830	15700	15700	15700	15700	0
582	20240906	103700	375851830	15700	15710	15710	15700	30
583	20240906	103600	375380690	15740	15740	15740	15740	0
584	20240906	103500	375380690	15740	15740	15740	15740	0
585	20240906	103400	375380690	15740	15740	15800	15740	22
586	20240906	103300	375034050	15730	15730	15730	15730	20
587	20240906	103200	374719450	15730	15730	15730	15730	0
588	20240906	103100	374719450	15730	15730	15730	15730	0
589	20240906	103000	374719450	15730	15730	15730	15730	0
590	20240906	102900	374719450	15730	15730	15730	15730	1
591	20240906	102800	374703720	15800	15730	15800	15730	289
592	20240906	102700	370139450	15700	15690	15700	15690	8
593	20240906	102600	370013880	15660	15660	15660	15660	0
594	20240906	102500	370013880	15660	15660	15660	15660	0
595	20240906	102400	370013880	15660	15690	15690	15660	126
596	20240906	102300	368038390	15690	15690	15690	15690	1
597	20240906	102200	368022700	15690	15690	15690	15690	0
598	20240906	102100	368022700	15690	15640	15700	15640	473
599	20240906	102000	360611120	15640	15640	15640	15640	0
600	20240906	101900	360611120	15640	15640	15640	15640	0
601	20240906	101800	360611120	15640	15630	15640	15620	332
602	20240906	101700	355419340	15630	15630	15630	15630	161
603	20240906	101600	352902910	15630	15680	15680	15630	1388
604	20240906	101500	331177980	15750	15670	15750	15670	31
605	20240906	101400	330691250	15680	15650	15680	15650	250
606	20240906	101300	326774850	15640	15640	15640	15640	0
607	20240906	101200	326774850	15640	15640	15640	15640	60
608	20240906	101100	325836450	15630	15630	15630	15630	160
609	20240906	101000	323335650	15640	15660	15660	15640	707
610	20240906	100900	312277190	15650	15680	15680	15650	1123
611	20240906	100800	294688130	15750	15750	15750	15750	0
612	20240906	100700	294688130	15750	15680	15750	15670	270
613	20240906	100600	290455990	15710	15710	15710	15710	0
614	20240906	100500	290455990	15710	15730	15730	15710	670
615	20240906	100400	279923270	15730	15730	15730	15730	0
616	20240906	100300	279923270	15730	15730	15730	15730	244
617	20240906	100200	276085150	15760	15760	15760	15760	11
618	20240906	100100	275911790	15760	15760	15760	15760	0
619	20240906	100000	275911790	15760	15740	15760	15740	4
620	20240906	095900	275848790	15760	15710	15760	15710	16
621	20240906	095800	275596690	15700	15710	15870	15670	274
622	20240906	095700	271296910	15780	15800	15800	15780	468
623	20240906	095600	263907450	15830	15900	15900	15830	21
624	20240906	095500	263573830	15900	15690	15900	15690	614
625	20240906	095400	253906940	15690	15690	15690	15690	0
626	20240906	095300	253906940	15690	15690	15690	15690	0
627	20240906	095200	253906940	15690	15690	15690	15690	11
628	20240906	095100	253734350	15690	15690	15720	15680	374
629	20240906	095000	247865750	15690	15690	15690	15690	17
630	20240906	094900	247599020	15690	15690	15690	15690	10
631	20240906	094800	247442120	15660	15660	15660	15660	183
632	20240906	094700	244576340	15660	15660	15660	15660	0
633	20240906	094600	244576340	15660	15660	15660	15660	0
634	20240906	094500	244576340	15660	15700	15700	15660	235
635	20240906	094400	240890570	15730	15710	15730	15710	32
636	20240906	094300	240387350	15710	15740	15740	15710	17
637	20240906	094200	240119830	15720	15680	15720	15680	74
638	20240906	094100	238956710	15680	15650	15700	15650	275
639	20240906	094000	234640660	15680	15680	15680	15680	0
640	20240906	093900	234640660	15680	15700	15700	15680	18
641	20240906	093800	234358120	15640	15640	15670	15640	671
642	20240906	093700	223860080	15610	15610	15610	15610	27
643	20240906	093600	223438610	15610	15610	15610	15610	0
644	20240906	093500	223438610	15610	15600	15630	15600	438
645	20240906	093400	216602670	15600	15600	15610	15600	206
646	20240906	093300	213388760	15600	15670	15670	15600	1041
647	20240906	093200	197126670	15670	15700	15700	15650	65
648	20240906	093100	196106760	15650	15650	15660	15620	57
649	20240906	093000	195216200	15650	15650	15700	15620	1733
650	20240906	092900	168123570	15650	15680	15680	15650	55
651	20240906	092800	167262370	15670	15670	15670	15670	100
652	20240906	092700	165695370	15660	15680	15680	15660	41
653	20240906	092600	165053140	15680	15710	15710	15680	164
654	20240906	092500	162479230	15720	15770	15770	15720	906
655	20240906	092400	148213080	15770	15770	15770	15770	5
656	20240906	092300	148134230	15730	15730	15730	15730	0
657	20240906	092200	148134230	15730	15750	15770	15700	2399
658	20240906	092100	110428790	15770	15800	15800	15770	310
659	20240906	092000	105532840	15800	15840	15890	15790	1378
660	20240906	091900	83740870	15810	15850	15850	15810	350
661	20240906	091800	78203910	15850	15920	15920	15850	992
662	20240906	091700	62427750	15920	15930	15930	15920	248
663	20240906	091600	58479440	15930	15930	15930	15930	0
664	20240906	091500	58479440	15930	15930	15930	15930	0
665	20240906	091400	58479440	15930	15970	15970	15930	849
666	20240906	091300	44937200	15970	15960	16070	15950	415
667	20240906	091200	38313970	15980	15980	15980	15960	3
668	20240906	091100	38266050	15940	15950	15950	15940	590
669	20240906	091000	28856450	15950	15950	15950	15950	0
670	20240906	090900	28856450	15950	15950	15950	15950	4
671	20240906	090800	28792650	15950	15950	15950	15950	0
672	20240906	090700	28792650	15950	15960	15960	15950	502
673	20240906	090600	20785150	16180	16180	16180	16180	1
674	20240906	090500	20768970	15950	15950	15950	15950	0
675	20240906	090400	20768970	15950	15960	15960	15950	184
676	20240906	090300	17832950	15950	15960	15960	15950	803
677	20240906	090200	5021360	16210	16200	16210	16200	62
678	20240906	090100	4016440	16210	16220	16220	16210	74
679	20240906	090000	2816380	16220	15910	16220	15910	177