KissMeData/171010/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202400	220999285	4085	4085	4085	4085	1467
3	20240906	202300	220999285	4085	4085	4085	4085	0
4	20240906	202200	220999285	4085	4085	4085	4085	0
5	20240906	202100	220999285	4085	4085	4085	4085	0
6	20240906	202000	220999285	4085	4085	4085	4085	0
7	20240906	201900	220999285	4085	4085	4085	4085	0
8	20240906	201800	220999285	4085	4085	4085	4085	0
9	20240906	201700	220999285	4085	4085	4085	4085	0
10	20240906	201600	220999285	4085	4085	4085	4085	0
11	20240906	201500	220999285	4085	4085	4085	4085	0
12	20240906	201400	220999285	4085	4085	4085	4085	0
13	20240906	201300	220999285	4085	4085	4085	4085	0
14	20240906	201200	220999285	4085	4085	4085	4085	0
15	20240906	201100	220999285	4085	4085	4085	4085	0
16	20240906	201000	220999285	4085	4085	4085	4085	0
17	20240906	200900	220999285	4085	4085	4085	4085	0
18	20240906	200800	220999285	4085	4085	4085	4085	0
19	20240906	200700	220999285	4085	4085	4085	4085	0
20	20240906	200600	220999285	4085	4085	4085	4085	0
21	20240906	200500	220999285	4085	4085	4085	4085	0
22	20240906	200400	220999285	4085	4085	4085	4085	0
23	20240906	200300	220999285	4085	4085	4085	4085	0
24	20240906	200200	220999285	4085	4085	4085	4085	0
25	20240906	200100	220999285	4085	4085	4085	4085	0
26	20240906	200000	220999285	4085	4085	4085	4085	0
27	20240906	195900	220999285	4085	4085	4085	4085	0
28	20240906	195800	220999285	4085	4085	4085	4085	0
29	20240906	195700	220999285	4085	4085	4085	4085	0
30	20240906	195600	220999285	4085	4085	4085	4085	0
31	20240906	195500	220999285	4085	4085	4085	4085	0
32	20240906	195400	220999285	4085	4085	4085	4085	1467
33	20240906	195300	220999285	4085	4085	4085	4085	0
34	20240906	195200	220999285	4085	4085	4085	4085	0
35	20240906	195100	220999285	4085	4085	4085	4085	0
36	20240906	195000	220999285	4085	4085	4085	4085	0
37	20240906	194900	220999285	4085	4085	4085	4085	0
38	20240906	194800	220999285	4085	4085	4085	4085	0
39	20240906	194700	220999285	4085	4085	4085	4085	0
40	20240906	194600	220999285	4085	4085	4085	4085	0
41	20240906	194500	220999285	4085	4085	4085	4085	0
42	20240906	194400	220999285	4085	4085	4085	4085	0
43	20240906	194300	220999285	4085	4085	4085	4085	0
44	20240906	194200	220999285	4085	4085	4085	4085	0
45	20240906	194100	220999285	4085	4085	4085	4085	0
46	20240906	194000	220999285	4085	4085	4085	4085	0
47	20240906	193900	220999285	4085	4085	4085	4085	0
48	20240906	193800	220999285	4085	4085	4085	4085	0
49	20240906	193700	220999285	4085	4085	4085	4085	0
50	20240906	193600	220999285	4085	4085	4085	4085	0
51	20240906	193500	220999285	4085	4085	4085	4085	0
52	20240906	193400	220999285	4085	4085	4085	4085	0
53	20240906	193300	220999285	4085	4085	4085	4085	0
54	20240906	193200	220999285	4085	4085	4085	4085	0
55	20240906	193100	220999285	4085	4085	4085	4085	0
56	20240906	193000	220999285	4085	4085	4085	4085	0
57	20240906	192900	220999285	4085	4085	4085	4085	0
58	20240906	192800	220999285	4085	4085	4085	4085	0
59	20240906	192700	220999285	4085	4085	4085	4085	0
60	20240906	192600	220999285	4085	4085	4085	4085	0
61	20240906	192500	220999285	4085	4085	4085	4085	0
62	20240906	192400	220999285	4085	4085	4085	4085	1467
63	20240906	192300	220999285	4085	4085	4085	4085	0
64	20240906	192200	220999285	4085	4085	4085	4085	0
65	20240906	192100	220999285	4085	4085	4085	4085	0
66	20240906	192000	220999285	4085	4085	4085	4085	0
67	20240906	191900	220999285	4085	4085	4085	4085	0
68	20240906	191800	220999285	4085	4085	4085	4085	0
69	20240906	191700	220999285	4085	4085	4085	4085	0
70	20240906	191600	220999285	4085	4085	4085	4085	0
71	20240906	191500	220999285	4085	4085	4085	4085	0
72	20240906	191400	220999285	4085	4085	4085	4085	0
73	20240906	191300	220999285	4085	4085	4085	4085	0
74	20240906	191200	220999285	4085	4085	4085	4085	0
75	20240906	191100	220999285	4085	4085	4085	4085	0
76	20240906	191000	220999285	4085	4085	4085	4085	0
77	20240906	190900	220999285	4085	4085	4085	4085	0
78	20240906	190800	220999285	4085	4085	4085	4085	0
79	20240906	190700	220999285	4085	4085	4085	4085	0
80	20240906	190600	220999285	4085	4085	4085	4085	0
81	20240906	190500	220999285	4085	4085	4085	4085	0
82	20240906	190400	220999285	4085	4085	4085	4085	0
83	20240906	190300	220999285	4085	4085	4085	4085	0
84	20240906	190200	220999285	4085	4085	4085	4085	0
85	20240906	190100	220999285	4085	4085	4085	4085	0
86	20240906	190000	220999285	4085	4085	4085	4085	0
87	20240906	185900	220999285	4085	4085	4085	4085	0
88	20240906	185800	220999285	4085	4085	4085	4085	0
89	20240906	185700	220999285	4085	4085	4085	4085	0
90	20240906	185600	220999285	4085	4085	4085	4085	0
91	20240906	185500	220999285	4085	4085	4085	4085	0
92	20240906	185400	220999285	4085	4085	4085	4085	1467
93	20240906	185300	220999285	4085	4085	4085	4085	0
94	20240906	185200	220999285	4085	4085	4085	4085	0
95	20240906	185100	220999285	4085	4085	4085	4085	0
96	20240906	185000	220999285	4085	4085	4085	4085	0
97	20240906	184900	220999285	4085	4085	4085	4085	0
98	20240906	184800	220999285	4085	4085	4085	4085	0
99	20240906	184700	220999285	4085	4085	4085	4085	0
100	20240906	184600	220999285	4085	4085	4085	4085	0
101	20240906	184500	220999285	4085	4085	4085	4085	0
102	20240906	184400	220999285	4085	4085	4085	4085	0
103	20240906	184300	220999285	4085	4085	4085	4085	0
104	20240906	184200	220999285	4085	4085	4085	4085	0
105	20240906	184100	220999285	4085	4085	4085	4085	0
106	20240906	184000	220999285	4085	4085	4085	4085	0
107	20240906	183900	220999285	4085	4085	4085	4085	0
108	20240906	183800	220999285	4085	4085	4085	4085	0
109	20240906	183700	220999285	4085	4085	4085	4085	0
110	20240906	183600	220999285	4085	4085	4085	4085	0
111	20240906	183500	220999285	4085	4085	4085	4085	0
112	20240906	183400	220999285	4085	4085	4085	4085	0
113	20240906	183300	220999285	4085	4085	4085	4085	0
114	20240906	183200	220999285	4085	4085	4085	4085	0
115	20240906	183100	220999285	4085	4085	4085	4085	0
116	20240906	183000	220999285	4085	4085	4085	4085	0
117	20240906	182900	220999285	4085	4085	4085	4085	0
118	20240906	182800	220999285	4085	4085	4085	4085	0
119	20240906	182700	220999285	4085	4085	4085	4085	0
120	20240906	182600	220999285	4085	4085	4085	4085	0
121	20240906	182500	220999285	4085	4085	4085	4085	0
122	20240906	182400	220999285	4085	4085	4085	4085	1467
123	20240906	182300	220999285	4085	4085	4085	4085	0
124	20240906	182200	220999285	4085	4085	4085	4085	0
125	20240906	182100	220999285	4085	4085	4085	4085	0
126	20240906	182000	220999285	4085	4085	4085	4085	0
127	20240906	181900	220999285	4085	4085	4085	4085	0
128	20240906	181800	220999285	4085	4085	4085	4085	0
129	20240906	181700	220999285	4085	4085	4085	4085	0
130	20240906	181600	220999285	4085	4085	4085	4085	0
131	20240906	181500	220999285	4085	4085	4085	4085	0
132	20240906	181400	220999285	4085	4085	4085	4085	0
133	20240906	181300	220999285	4085	4085	4085	4085	0
134	20240906	181200	220999285	4085	4085	4085	4085	0
135	20240906	181100	220999285	4085	4085	4085	4085	0
136	20240906	181000	220999285	4085	4085	4085	4085	0
137	20240906	180900	220999285	4085	4085	4085	4085	0
138	20240906	180800	220999285	4085	4085	4085	4085	0
139	20240906	180700	220999285	4085	4085	4085	4085	0
140	20240906	180600	220999285	4085	4085	4085	4085	0
141	20240906	180500	220999285	4085	4085	4085	4085	0
142	20240906	180400	220999285	4085	4085	4085	4085	0
143	20240906	180300	220999285	4085	4085	4085	4085	0
144	20240906	180200	220999285	4085	4085	4085	4085	0
145	20240906	180100	220999285	4085	4085	4085	4085	0
146	20240906	180000	220999285	4085	4085	4085	4085	0
147	20240906	175900	220999285	4085	4085	4085	4085	0
148	20240906	175800	220999285	4085	4085	4085	4085	0
149	20240906	175700	220999285	4085	4085	4085	4085	0
150	20240906	175600	220999285	4085	4085	4085	4085	0
151	20240906	175500	220999285	4085	4085	4085	4085	0
152	20240906	175400	220999285	4085	4085	4085	4085	1467
153	20240906	175300	220999285	4085	4085	4085	4085	0
154	20240906	175200	220999285	4085	4085	4085	4085	0
155	20240906	175100	220999285	4085	4085	4085	4085	0
156	20240906	175000	220999285	4085	4085	4085	4085	0
157	20240906	174900	220999285	4085	4085	4085	4085	0
158	20240906	174800	220999285	4085	4085	4085	4085	0
159	20240906	174700	220999285	4085	4085	4085	4085	0
160	20240906	174600	220999285	4085	4085	4085	4085	0
161	20240906	174500	220999285	4085	4085	4085	4085	0
162	20240906	174400	220999285	4085	4085	4085	4085	0
163	20240906	174300	220999285	4085	4085	4085	4085	0
164	20240906	174200	220999285	4085	4085	4085	4085	0
165	20240906	174100	220999285	4085	4085	4085	4085	0
166	20240906	174000	220999285	4085	4085	4085	4085	0
167	20240906	173900	220999285	4085	4085	4085	4085	0
168	20240906	173800	220999285	4085	4085	4085	4085	0
169	20240906	173700	220999285	4085	4085	4085	4085	0
170	20240906	173600	220999285	4085	4085	4085	4085	0
171	20240906	173500	220999285	4085	4085	4085	4085	0
172	20240906	173400	220999285	4085	4085	4085	4085	0
173	20240906	173300	220999285	4085	4085	4085	4085	0
174	20240906	173200	220999285	4085	4085	4085	4085	0
175	20240906	173100	220999285	4085	4085	4085	4085	0
176	20240906	173000	220999285	4085	4085	4085	4085	0
177	20240906	172900	220999285	4085	4085	4085	4085	0
178	20240906	172800	220999285	4085	4085	4085	4085	0
179	20240906	172700	220999285	4085	4085	4085	4085	0
180	20240906	172600	220999285	4085	4085	4085	4085	0
181	20240906	172500	220999285	4085	4085	4085	4085	0
182	20240906	172400	220999285	4085	4085	4085	4085	1467
183	20240906	172300	220999285	4085	4085	4085	4085	0
184	20240906	172200	220999285	4085	4085	4085	4085	0
185	20240906	172100	220999285	4085	4085	4085	4085	0
186	20240906	172000	220999285	4085	4085	4085	4085	0
187	20240906	171900	220999285	4085	4085	4085	4085	0
188	20240906	171800	220999285	4085	4085	4085	4085	0
189	20240906	171700	220999285	4085	4085	4085	4085	0
190	20240906	171600	220999285	4085	4085	4085	4085	0
191	20240906	171500	220999285	4085	4085	4085	4085	0
192	20240906	171400	220999285	4085	4085	4085	4085	0
193	20240906	171300	220999285	4085	4085	4085	4085	0
194	20240906	171200	220999285	4085	4085	4085	4085	0
195	20240906	171100	220999285	4085	4085	4085	4085	0
196	20240906	171000	220999285	4085	4085	4085	4085	0
197	20240906	170900	220999285	4085	4085	4085	4085	0
198	20240906	170800	220999285	4085	4085	4085	4085	0
199	20240906	170700	220999285	4085	4085	4085	4085	0
200	20240906	170600	220999285	4085	4085	4085	4085	0
201	20240906	170500	220999285	4085	4085	4085	4085	0
202	20240906	170400	220999285	4085	4085	4085	4085	0
203	20240906	170300	220999285	4085	4085	4085	4085	0
204	20240906	170200	220999285	4085	4085	4085	4085	0
205	20240906	170100	220999285	4085	4085	4085	4085	0
206	20240906	170000	220999285	4085	4085	4085	4085	0
207	20240906	165900	220999285	4085	4085	4085	4085	0
208	20240906	165800	220999285	4085	4085	4085	4085	0
209	20240906	165700	220999285	4085	4085	4085	4085	0
210	20240906	165600	220999285	4085	4085	4085	4085	0
211	20240906	165500	220999285	4085	4085	4085	4085	0
212	20240906	165400	220999285	4085	4085	4085	4085	1467
213	20240906	165300	220999285	4085	4085	4085	4085	0
214	20240906	165200	220999285	4085	4085	4085	4085	0
215	20240906	165100	220999285	4085	4085	4085	4085	0
216	20240906	165000	220999285	4085	4085	4085	4085	0
217	20240906	164900	220999285	4085	4085	4085	4085	0
218	20240906	164800	220999285	4085	4085	4085	4085	0
219	20240906	164700	220999285	4085	4085	4085	4085	0
220	20240906	164600	220999285	4085	4085	4085	4085	0
221	20240906	164500	220999285	4085	4085	4085	4085	0
222	20240906	164400	220999285	4085	4085	4085	4085	0
223	20240906	164300	220999285	4085	4085	4085	4085	0
224	20240906	164200	220999285	4085	4085	4085	4085	0
225	20240906	164100	220999285	4085	4085	4085	4085	0
226	20240906	164000	220999285	4085	4085	4085	4085	0
227	20240906	163900	220999285	4085	4085	4085	4085	0
228	20240906	163800	220999285	4085	4085	4085	4085	0
229	20240906	163700	220999285	4085	4085	4085	4085	0
230	20240906	163600	220999285	4085	4085	4085	4085	0
231	20240906	163500	220999285	4085	4085	4085	4085	0
232	20240906	163400	220999285	4085	4085	4085	4085	0
233	20240906	163300	220999285	4085	4085	4085	4085	0
234	20240906	163200	220999285	4085	4085	4085	4085	0
235	20240906	163100	220999285	4085	4085	4085	4085	0
236	20240906	163000	220999285	4085	4085	4085	4085	0
237	20240906	162900	220999285	4085	4085	4085	4085	0
238	20240906	162800	220999285	4085	4085	4085	4085	0
239	20240906	162700	220999285	4085	4085	4085	4085	0
240	20240906	162600	220999285	4085	4085	4085	4085	0
241	20240906	162500	220999285	4085	4085	4085	4085	0
242	20240906	162400	220999285	4085	4085	4085	4085	1467
243	20240906	162300	220999285	4085	4085	4085	4085	0
244	20240906	162200	220999285	4085	4085	4085	4085	0
245	20240906	162100	220999285	4085	4085	4085	4085	0
246	20240906	162000	220999285	4085	4085	4085	4085	0
247	20240906	161900	220999285	4085	4085	4085	4085	0
248	20240906	161800	220999285	4085	4085	4085	4085	0
249	20240906	161700	220999285	4085	4085	4085	4085	0
250	20240906	161600	220999285	4085	4085	4085	4085	0
251	20240906	161500	220999285	4085	4085	4085	4085	0
252	20240906	161400	220999285	4085	4085	4085	4085	0
253	20240906	161300	220999285	4085	4085	4085	4085	0
254	20240906	161200	220999285	4085	4085	4085	4085	0
255	20240906	161100	220999285	4085	4085	4085	4085	0
256	20240906	161000	220999285	4085	4085	4085	4085	0
257	20240906	160900	220999285	4085	4085	4085	4085	0
258	20240906	160800	220999285	4085	4085	4085	4085	0
259	20240906	160700	220999285	4085	4085	4085	4085	0
260	20240906	160600	220999285	4085	4085	4085	4085	0
261	20240906	160500	220999285	4085	4085	4085	4085	0
262	20240906	160400	220999285	4085	4085	4085	4085	0
263	20240906	160300	220999285	4085	4085	4085	4085	0
264	20240906	160200	220999285	4085	4085	4085	4085	0
265	20240906	160100	220999285	4085	4085	4085	4085	0
266	20240906	160000	220999285	4085	4085	4085	4085	0
267	20240906	155900	220999285	4085	4085	4085	4085	0
268	20240906	155800	220999285	4085	4085	4085	4085	0
269	20240906	155700	220999285	4085	4085	4085	4085	0
270	20240906	155600	220999285	4085	4085	4085	4085	0
271	20240906	155500	220999285	4085	4085	4085	4085	0
272	20240906	155400	220999285	4085	4085	4085	4085	1467
273	20240906	155300	220999285	4085	4085	4085	4085	0
274	20240906	155200	220999285	4085	4085	4085	4085	0
275	20240906	155100	220999285	4085	4085	4085	4085	0
276	20240906	155000	220999285	4085	4085	4085	4085	0
277	20240906	154900	220999285	4085	4085	4085	4085	0
278	20240906	154800	220999285	4085	4085	4085	4085	0
279	20240906	154700	220999285	4085	4085	4085	4085	0
280	20240906	154600	220999285	4085	4085	4085	4085	0
281	20240906	154500	220999285	4085	4085	4085	4085	0
282	20240906	154400	220999285	4085	4085	4085	4085	0
283	20240906	154300	220999285	4085	4085	4085	4085	0
284	20240906	154200	220999285	4085	4085	4085	4085	0
285	20240906	154100	220999285	4085	4085	4085	4085	0
286	20240906	154000	220999285	4085	4085	4085	4085	0
287	20240906	153900	220999285	4085	4085	4085	4085	0
288	20240906	153800	220999285	4085	4085	4085	4085	0
289	20240906	153700	220999285	4085	4085	4085	4085	0
290	20240906	153600	220999285	4085	4085	4085	4085	0
291	20240906	153500	220999285	4085	4085	4085	4085	0
292	20240906	153400	220999285	4085	4085	4085	4085	0
293	20240906	153300	220999285	4085	4085	4085	4085	0
294	20240906	153200	220999285	4085	4085	4085	4085	0
295	20240906	153100	220999285	4085	4085	4085	4085	0
296	20240906	153000	220999285	4085	4085	4085	4085	1467
297	20240906	152900	215006590	4065	4065	4065	4065	0
298	20240906	152800	215006590	4065	4065	4065	4065	0
299	20240906	152700	215006590	4065	4065	4065	4065	0
300	20240906	152600	215006590	4065	4065	4065	4065	0
301	20240906	152500	215006590	4065	4065	4065	4065	0
302	20240906	152400	215006590	4065	4065	4065	4065	0
303	20240906	152300	215006590	4065	4065	4065	4065	0
304	20240906	152200	215006590	4065	4065	4065	4065	0
305	20240906	152100	215006590	4065	4065	4065	4065	0
306	20240906	152000	215006590	4065	4065	4065	4065	0
307	20240906	151900	215006590	4065	4020	4065	4020	1630
308	20240906	151800	208437760	3990	3990	3990	3990	0
309	20240906	151700	208437760	3990	3990	3990	3990	50
310	20240906	151600	208238260	3990	3990	3990	3990	0
311	20240906	151500	208238260	3990	3990	3990	3990	5
312	20240906	151400	208218310	4020	4020	4020	4020	0
313	20240906	151300	208218310	4020	4015	4020	4015	81
314	20240906	151200	207893090	4010	4010	4010	4010	1000
315	20240906	151100	203883090	4010	4005	4010	4005	5
316	20240906	151000	203863045	4005	3995	4005	3995	1110
317	20240906	150900	199423465	3990	3990	3990	3990	0
318	20240906	150800	199423465	3990	3990	3990	3990	296
319	20240906	150700	198242425	3990	3990	3990	3990	346
320	20240906	150600	196861885	3990	3985	3990	3980	384
321	20240906	150500	195333455	3985	3980	3985	3980	85
322	20240906	150400	194994755	3980	3980	3980	3980	0
323	20240906	150300	194994755	3980	3980	3980	3980	100
324	20240906	150200	194596755	3980	3975	3980	3975	591
325	20240906	150100	192247525	3975	3980	3980	3975	74
326	20240906	150000	191953255	3975	3975	3975	3975	358
327	20240906	145900	190530205	3970	3970	3970	3970	0
328	20240906	145800	190530205	3970	3970	3970	3970	0
329	20240906	145700	190530205	3970	3970	3970	3970	0
330	20240906	145600	190530205	3970	3970	3970	3970	0
331	20240906	145500	190530205	3970	3970	3970	3970	0
332	20240906	145400	190530205	3970	3970	3970	3970	0
333	20240906	145300	190530205	3970	3970	3970	3970	0
334	20240906	145200	190530205	3970	3970	3970	3970	1
335	20240906	145100	190526235	3960	3960	3960	3960	1892
336	20240906	145000	183033915	3960	3960	3960	3960	0
337	20240906	144900	183033915	3960	3955	3960	3955	504
338	20240906	144800	181040305	3950	3950	3950	3950	0
339	20240906	144700	181040305	3950	3950	3950	3950	112
340	20240906	144600	180597905	3940	3940	3940	3940	0
341	20240906	144500	180597905	3940	3940	3940	3940	50
342	20240906	144400	180400905	3940	3940	3940	3940	0
343	20240906	144300	180400905	3940	3940	3940	3940	0
344	20240906	144200	180400905	3940	3940	3940	3940	0
345	20240906	144100	180400905	3940	3940	3940	3940	270
346	20240906	144000	179337105	3950	3950	3950	3950	0
347	20240906	143900	179337105	3950	3950	3950	3950	2
348	20240906	143800	179329205	3945	3945	3945	3945	200
349	20240906	143700	178540205	3945	3950	3950	3945	202
350	20240906	143600	177743310	3945	3945	3945	3945	712
351	20240906	143500	174934470	3945	3945	3945	3945	500
352	20240906	143400	172961970	3950	3950	3950	3950	50
353	20240906	143300	172764470	3965	3965	3965	3965	0
354	20240906	143200	172764470	3965	3965	3965	3965	116
355	20240906	143100	172304530	3965	3965	3965	3965	0
356	20240906	143000	172304530	3965	3965	3965	3965	0
357	20240906	142900	172304530	3965	3965	3965	3965	0
358	20240906	142800	172304530	3965	3965	3965	3965	2
359	20240906	142700	172296600	3960	3960	3960	3960	0
360	20240906	142600	172296600	3960	3960	3960	3960	0
361	20240906	142500	172296600	3960	3960	3960	3960	0
362	20240906	142400	172296600	3960	3960	3960	3960	50
363	20240906	142300	172098600	3970	3970	3970	3970	0
364	20240906	142200	172098600	3970	3970	3970	3970	0
365	20240906	142100	172098600	3970	3955	3970	3955	110
366	20240906	142000	171662450	3955	3955	3955	3955	119
367	20240906	141900	171191805	3950	3950	3950	3950	0
368	20240906	141800	171191805	3950	3950	3950	3950	0
369	20240906	141700	171191805	3950	3950	3950	3950	0
370	20240906	141600	171191805	3950	3950	3950	3950	0
371	20240906	141500	171191805	3950	3950	3950	3950	88
372	20240906	141400	170844205	3950	3950	3950	3950	76
373	20240906	141300	170544005	3950	3950	3950	3950	0
374	20240906	141200	170544005	3950	3950	3950	3950	0
375	20240906	141100	170544005	3950	3950	3950	3950	0
376	20240906	141000	170544005	3950	3950	3950	3950	0
377	20240906	140900	170544005	3950	3950	3950	3950	0
378	20240906	140800	170544005	3950	3950	3950	3950	0
379	20240906	140700	170544005	3950	3950	3950	3950	0
380	20240906	140600	170544005	3950	3950	3950	3950	785
381	20240906	140500	167443255	3955	3955	3955	3955	0
382	20240906	140400	167443255	3955	3955	3955	3955	0
383	20240906	140300	167443255	3955	3955	3955	3955	0
384	20240906	140200	167443255	3955	3955	3955	3955	0
385	20240906	140100	167443255	3955	3955	3955	3955	639
386	20240906	140000	164916010	3955	3955	3955	3955	0
387	20240906	135900	164916010	3955	3955	3955	3955	0
388	20240906	135800	164916010	3955	3955	3955	3955	0
389	20240906	135700	164916010	3955	3955	3955	3955	0
390	20240906	135600	164916010	3955	3955	3955	3955	22
391	20240906	135500	164829000	3955	3965	3965	3955	2
392	20240906	135400	164821080	3960	3960	3960	3960	0
393	20240906	135300	164821080	3960	3960	3960	3960	78
394	20240906	135200	164512200	3970	3970	3970	3970	1
395	20240906	135100	164508230	3960	3960	3960	3960	22
396	20240906	135000	164421110	3960	3960	3960	3960	0
397	20240906	134900	164421110	3960	3960	3960	3960	0
398	20240906	134800	164421110	3960	3960	3960	3960	0
399	20240906	134700	164421110	3960	3960	3960	3960	0
400	20240906	134600	164421110	3960	3960	3960	3960	155
401	20240906	134500	163807310	3950	3955	3955	3950	33
402	20240906	134400	163676920	3950	3950	3950	3950	0
403	20240906	134300	163676920	3950	3950	3950	3950	0
404	20240906	134200	163676920	3950	3950	3950	3950	0
405	20240906	134100	163676920	3950	3950	3950	3950	0
406	20240906	134000	163676920	3950	3950	3950	3950	0
407	20240906	133900	163676920	3950	3950	3950	3950	99
408	20240906	133800	163285870	3955	3955	3955	3955	0
409	20240906	133700	163285870	3955	3955	3955	3955	0
410	20240906	133600	163285870	3955	3955	3955	3955	0
411	20240906	133500	163285870	3955	3955	3955	3955	218
412	20240906	133400	162423680	3960	3960	3960	3960	0
413	20240906	133300	162423680	3960	3960	3960	3960	0
414	20240906	133200	162423680	3960	3960	3960	3960	0
415	20240906	133100	162423680	3960	3960	3960	3960	0
416	20240906	133000	162423680	3960	3960	3960	3960	1
417	20240906	132900	162419720	3955	3955	3955	3955	20
418	20240906	132800	162340620	3960	3960	3960	3960	30
419	20240906	132700	162221820	3960	3960	3960	3960	10
420	20240906	132600	162182220	3960	3960	3960	3960	30
421	20240906	132500	162063420	3960	3960	3960	3960	0
422	20240906	132400	162063420	3960	3960	3960	3960	2
423	20240906	132300	162055500	3960	3960	3960	3960	10
424	20240906	132200	162015900	3955	3955	3955	3955	75
425	20240906	132100	161719275	3960	3960	3960	3960	0
426	20240906	132000	161719275	3960	3960	3960	3960	10
427	20240906	131900	161679675	3960	3960	3960	3960	5
428	20240906	131800	161659875	3960	3960	3960	3960	5
429	20240906	131700	161640075	3950	3950	3950	3950	0
430	20240906	131600	161640075	3950	3950	3950	3950	0
431	20240906	131500	161640075	3950	3950	3950	3950	0
432	20240906	131400	161640075	3950	3950	3950	3950	3
433	20240906	131300	161628225	3950	3950	3950	3950	646
434	20240906	131200	159076525	3950	3950	3950	3950	0
435	20240906	131100	159076525	3950	3950	3950	3950	0
436	20240906	131000	159076525	3950	3950	3950	3950	0
437	20240906	130900	159076525	3950	3950	3950	3950	5
438	20240906	130800	159056775	3960	3960	3960	3960	1
439	20240906	130700	159052815	3950	3950	3950	3950	0
440	20240906	130600	159052815	3950	3950	3950	3950	200
441	20240906	130500	158262815	3950	3950	3950	3950	0
442	20240906	130400	158262815	3950	3950	3950	3950	0
443	20240906	130300	158262815	3950	3950	3950	3950	0
444	20240906	130200	158262815	3950	3950	3950	3950	53
445	20240906	130100	158053465	3950	3950	3950	3950	0
446	20240906	130000	158053465	3950	3950	3950	3950	0
447	20240906	125900	158053465	3950	3950	3950	3950	0
448	20240906	125800	158053465	3950	3950	3950	3950	0
449	20240906	125700	158053465	3950	3950	3950	3950	112
450	20240906	125600	157611065	3960	3960	3960	3960	0
451	20240906	125500	157611065	3960	3960	3960	3960	0
452	20240906	125400	157611065	3960	3960	3960	3960	0
453	20240906	125300	157611065	3960	3960	3960	3960	1
454	20240906	125200	157607105	3950	3960	3960	3950	55
455	20240906	125100	157389605	3950	3950	3950	3950	0
456	20240906	125000	157389605	3950	3955	3955	3950	35
457	20240906	124900	157251305	3955	3955	3955	3955	23
458	20240906	124800	157160340	3955	3955	3955	3955	0
459	20240906	124700	157160340	3955	3955	3955	3955	0
460	20240906	124600	157160340	3955	3955	3955	3955	85
461	20240906	124500	156824165	3940	3940	3940	3940	0
462	20240906	124400	156824165	3940	3940	3940	3940	49
463	20240906	124300	156631105	3960	3960	3960	3960	0
464	20240906	124200	156631105	3960	3960	3960	3960	0
465	20240906	124100	156631105	3960	3960	3960	3960	0
466	20240906	124000	156631105	3960	3960	3960	3960	0
467	20240906	123900	156631105	3960	3955	3960	3955	10
468	20240906	123800	156591540	3955	3940	3955	3935	730
469	20240906	123700	153715685	3960	3950	3960	3950	146
470	20240906	123600	153138955	3960	3960	3960	3950	4368
471	20240906	123500	135877135	3965	3965	3965	3965	1690
472	20240906	123400	129176285	3975	3975	3975	3975	0
473	20240906	123300	129176285	3975	3975	3975	3975	13
474	20240906	123200	129124610	3975	3975	3975	3975	22
475	20240906	123100	129037160	3975	3975	3975	3975	23
476	20240906	123000	128945735	3975	3975	3975	3975	13
477	20240906	122900	128894060	3975	3975	3975	3975	5
478	20240906	122800	128874185	3965	3965	3965	3965	0
479	20240906	122700	128874185	3965	3970	3970	3965	301
480	20240906	122600	127680005	3975	3975	3975	3975	0
481	20240906	122500	127680005	3975	3975	3975	3975	0
482	20240906	122400	127680005	3975	3975	3975	3975	0
483	20240906	122300	127680005	3975	3975	3975	3975	21
484	20240906	122200	127596530	3975	3975	3975	3975	30
485	20240906	122100	127477280	3975	3975	3975	3975	15
486	20240906	122000	127417655	3975	3975	3975	3975	0
487	20240906	121900	127417655	3975	3970	3975	3970	48
488	20240906	121800	127226860	3970	3970	3970	3970	0
489	20240906	121700	127226860	3970	3975	3975	3970	3200
490	20240906	121600	114517555	3975	3980	3980	3975	32
491	20240906	121500	114390325	3975	3975	3975	3975	0
492	20240906	121400	114390325	3975	3985	3985	3975	250
493	20240906	121300	113396110	3990	3990	3990	3990	0
494	20240906	121200	113396110	3990	3990	3990	3990	0
495	20240906	121100	113396110	3990	3990	3990	3990	0
496	20240906	121000	113396110	3990	3990	3990	3990	90
497	20240906	120900	113037010	3990	3990	3990	3990	0
498	20240906	120800	113037010	3990	3990	3990	3990	0
499	20240906	120700	113037010	3990	3990	3990	3990	0
500	20240906	120600	113037010	3990	3990	3990	3990	0
501	20240906	120500	113037010	3990	3990	3990	3990	0
502	20240906	120400	113037010	3990	3990	3990	3990	0
503	20240906	120300	113037010	3990	3990	3990	3990	0
504	20240906	120200	113037010	3990	3990	3990	3990	0
505	20240906	120100	113037010	3990	3990	3990	3990	0
506	20240906	120000	113037010	3990	3990	3990	3990	1
507	20240906	115900	113033020	3975	3975	3975	3975	0
508	20240906	115800	113033020	3975	3975	3975	3975	0
509	20240906	115700	113033020	3975	3975	3975	3975	0
510	20240906	115600	113033020	3975	3975	3975	3975	0
511	20240906	115500	113033020	3975	3975	3975	3975	1
512	20240906	115400	113029045	3975	3980	3980	3975	49
513	20240906	115300	112834260	3990	3990	3990	3990	0
514	20240906	115200	112834260	3990	3980	3990	3980	3
515	20240906	115100	112822305	3975	3975	3975	3975	622
516	20240906	115000	110349855	3975	3975	3975	3975	0
517	20240906	114900	110349855	3975	3975	3975	3975	0
518	20240906	114800	110349855	3975	3975	3975	3975	0
519	20240906	114700	110349855	3975	3975	3975	3975	0
520	20240906	114600	110349855	3975	3975	3975	3975	0
521	20240906	114500	110349855	3975	3975	3975	3975	0
522	20240906	114400	110349855	3975	3975	3975	3975	0
523	20240906	114300	110349855	3975	3975	3975	3975	0
524	20240906	114200	110349855	3975	3975	3975	3975	0
525	20240906	114100	110349855	3975	3975	3975	3975	0
526	20240906	114000	110349855	3975	3980	3980	3975	1329
527	20240906	113900	105063630	3985	3985	3985	3985	10
528	20240906	113800	105023780	3985	3985	3985	3985	154
529	20240906	113700	104410090	3990	3990	3990	3990	0
530	20240906	113600	104410090	3990	3990	3990	3990	0
531	20240906	113500	104410090	3990	3990	3990	3990	2
532	20240906	113400	104402110	3985	3985	3985	3985	0
533	20240906	113300	104402110	3985	3985	3985	3985	0
534	20240906	113200	104402110	3985	3985	3985	3985	0
535	20240906	113100	104402110	3985	3985	3985	3985	0
536	20240906	113000	104402110	3985	3985	3985	3985	0
537	20240906	112900	104402110	3985	3985	3985	3985	0
538	20240906	112800	104402110	3985	3985	3985	3985	0
539	20240906	112700	104402110	3985	3985	3985	3985	0
540	20240906	112600	104402110	3985	3990	3990	3985	142
541	20240906	112500	103835855	3995	3995	3995	3995	0
542	20240906	112400	103835855	3995	3995	3995	3995	15
543	20240906	112300	103775930	4015	4015	4015	4015	0
544	20240906	112200	103775930	4015	4015	4015	4015	0
545	20240906	112100	103775930	4015	4015	4015	4015	0
546	20240906	112000	103775930	4015	4015	4015	4015	0
547	20240906	111900	103775930	4015	4015	4015	4015	0
548	20240906	111800	103775930	4015	4015	4015	4015	1
549	20240906	111700	103771915	3990	3990	3990	3990	48
550	20240906	111600	103580395	4015	4015	4015	4015	0
551	20240906	111500	103580395	4015	4015	4015	4015	1
552	20240906	111400	103576380	3995	3995	3995	3995	0
553	20240906	111300	103576380	3995	4000	4000	3995	169
554	20240906	111200	102901215	4015	4015	4015	4015	0
555	20240906	111100	102901215	4015	4015	4015	4015	0
556	20240906	111000	102901215	4015	4015	4015	4015	2
557	20240906	110900	102893185	3995	3995	3995	3995	0
558	20240906	110800	102893185	3995	3995	3995	3995	4
559	20240906	110700	102877205	4015	4015	4015	4015	0
560	20240906	110600	102877205	4015	4010	4015	4010	5
561	20240906	110500	102857150	3995	3995	3995	3995	0
562	20240906	110400	102857150	3995	4010	4010	3995	16
563	20240906	110300	102793140	4010	4010	4010	4010	0
564	20240906	110200	102793140	4010	4010	4010	4010	0
565	20240906	110100	102793140	4010	4010	4010	4010	0
566	20240906	110000	102793140	4010	4010	4010	4010	60
567	20240906	105900	102552540	4015	4015	4015	4015	0
568	20240906	105800	102552540	4015	4015	4015	4015	0
569	20240906	105700	102552540	4015	4015	4015	4015	0
570	20240906	105600	102552540	4015	4015	4015	4015	0
571	20240906	105500	102552540	4015	4015	4015	4015	0
572	20240906	105400	102552540	4015	4015	4015	4015	0
573	20240906	105300	102552540	4015	4005	4015	4005	3
574	20240906	105200	102540510	4000	4000	4000	4000	296
575	20240906	105100	101356510	4000	3995	4000	3995	1200
576	20240906	105000	96558890	3980	3980	3980	3980	0
577	20240906	104900	96558890	3980	3980	3980	3980	48
578	20240906	104800	96367850	3995	3995	3995	3995	0
579	20240906	104700	96367850	3995	3995	3995	3995	0
580	20240906	104600	96367850	3995	3995	3995	3995	0
581	20240906	104500	96367850	3995	3995	3995	3995	5
582	20240906	104400	96347875	3995	3995	3995	3995	2
583	20240906	104300	96339885	3980	3980	3980	3980	0
584	20240906	104200	96339885	3980	3985	3985	3980	1000
585	20240906	104100	92358795	3995	3995	3995	3995	0
586	20240906	104000	92358795	3995	3995	3995	3995	0
587	20240906	103900	92358795	3995	3995	3995	3995	0
588	20240906	103800	92358795	3995	3995	3995	3995	23
589	20240906	103700	92266910	3995	3995	3995	3995	1
590	20240906	103600	92262915	3985	3985	3985	3985	0
591	20240906	103500	92262915	3985	3985	3985	3985	900
592	20240906	103400	88676415	3985	3985	3985	3985	55
593	20240906	103300	88457240	3995	3995	3995	3995	0
594	20240906	103200	88457240	3995	3995	3995	3995	0
595	20240906	103100	88457240	3995	3990	3995	3990	42
596	20240906	103000	88289655	3995	3995	3995	3995	19
597	20240906	102900	88213750	4000	4000	4000	4000	0
598	20240906	102800	88213750	4000	4000	4000	4000	0
599	20240906	102700	88213750	4000	4000	4000	4000	0
600	20240906	102600	88213750	4000	4000	4000	4000	0
601	20240906	102500	88213750	4000	4000	4000	4000	0
602	20240906	102400	88213750	4000	4000	4000	4000	5
603	20240906	102300	88193750	4000	3990	4000	3990	70
604	20240906	102200	87914380	3990	3985	3990	3985	103
605	20240906	102100	87503910	3985	3985	3985	3985	0
606	20240906	102000	87503910	3985	3985	3985	3985	8
607	20240906	101900	87472030	3985	3985	3985	3985	0
608	20240906	101800	87472030	3985	3985	3985	3985	1
609	20240906	101700	87468045	3985	3980	3985	3980	9
610	20240906	101600	87432195	3980	3980	3980	3980	0
611	20240906	101500	87432195	3980	3980	3980	3980	202
612	20240906	101400	86628235	3985	3985	3985	3985	50
613	20240906	101300	86428985	3980	3980	3980	3980	0
614	20240906	101200	86428985	3980	3980	3980	3980	752
615	20240906	101100	83436025	3975	3975	3975	3975	0
616	20240906	101000	83436025	3975	3975	3975	3975	0
617	20240906	100900	83436025	3975	3975	3975	3975	203
618	20240906	100800	82629100	3980	3980	3980	3980	566
619	20240906	100700	80376420	3980	3980	3980	3980	500
620	20240906	100600	78386420	3980	3990	3990	3980	3025
621	20240906	100500	66342335	3985	3985	3985	3985	0
622	20240906	100400	66342335	3985	3985	3985	3985	0
623	20240906	100300	66342335	3985	3985	3985	3985	0
624	20240906	100200	66342335	3985	3990	3990	3985	1000
625	20240906	100100	62357280	4000	4000	4000	4000	200
626	20240906	100000	61557280	4000	4000	4000	4000	0
627	20240906	095900	61557280	4000	4000	4000	4000	100
628	20240906	095800	61157280	4000	4000	4000	4000	20
629	20240906	095700	61077280	4000	3995	4000	3995	97
630	20240906	095600	60689290	3985	3985	3985	3985	0
631	20240906	095500	60689290	3985	3985	3985	3985	0
632	20240906	095400	60689290	3985	3985	3985	3985	0
633	20240906	095300	60689290	3985	3985	3985	3985	0
634	20240906	095200	60689290	3985	3990	3990	3985	28
635	20240906	095100	60577610	4000	3990	4000	3990	106
636	20240906	095000	60154660	3990	4000	4000	3990	790
637	20240906	094900	57002550	4000	4000	4000	3990	21
638	20240906	094800	56918570	3990	3990	3990	3990	990
639	20240906	094700	52968470	4000	4000	4000	4000	1
640	20240906	094600	52964470	3995	4000	4000	3995	1051
641	20240906	094500	48765470	4010	4010	4010	4010	0
642	20240906	094400	48765470	4010	4010	4010	4010	3
643	20240906	094300	48753440	3990	3990	3990	3990	264
644	20240906	094200	47700080	3990	4000	4000	3990	21
645	20240906	094100	47616280	4000	4000	4000	4000	0
646	20240906	094000	47616280	4000	4000	4000	4000	80
647	20240906	093900	47296280	4000	4000	4000	4000	7
648	20240906	093800	47268280	4010	4010	4010	4010	0
649	20240906	093700	47268280	4010	4010	4010	4010	0
650	20240906	093600	47268280	4010	3985	4010	3970	3064
651	20240906	093500	35073030	3990	3990	3990	3985	783
652	20240906	093400	31949410	3990	3990	3990	3990	4
653	20240906	093300	31933450	3995	3995	3995	3995	0
654	20240906	093200	31933450	3995	3995	3995	3995	0
655	20240906	093100	31933450	3995	3995	3995	3995	0
656	20240906	093000	31933450	3995	3995	3995	3995	0
657	20240906	092900	31933450	3995	4005	4005	3995	6
658	20240906	092800	31909430	4005	3995	4015	3985	1323
659	20240906	092700	26628380	4000	4010	4010	4000	3649
660	20240906	092600	12007880	4010	4010	4010	4010	97
661	20240906	092500	11618910	4015	4015	4015	4015	200
662	20240906	092400	10815910	4015	4025	4025	4015	459
663	20240906	092300	8968455	4025	4025	4025	4015	148
664	20240906	092200	8373420	4025	4025	4025	4025	0
665	20240906	092100	8373420	4025	4070	4070	4025	60
666	20240906	092000	8131875	4030	4030	4030	4030	0
667	20240906	091900	8131875	4030	4030	4030	4030	0
668	20240906	091800	8131875	4030	4030	4030	4030	5
669	20240906	091700	8111725	4030	4030	4030	4030	1
670	20240906	091600	8107695	4050	4050	4050	4050	5
671	20240906	091500	8087445	4050	4050	4050	4050	0
672	20240906	091400	8087445	4050	4060	4060	4050	803
673	20240906	091300	4831165	4090	4090	4090	4090	0
674	20240906	091200	4831165	4090	4090	4090	4090	2
675	20240906	091100	4822985	4090	4090	4090	4090	1
676	20240906	091000	4818895	4095	4095	4095	4095	0
677	20240906	090900	4818895	4095	4095	4095	4095	17
678	20240906	090800	4749280	4095	4095	4095	4095	0
679	20240906	090700	4749280	4095	4095	4095	4095	3
680	20240906	090600	4736995	4095	4095	4095	4095	0
681	20240906	090500	4736995	4095	4095	4095	4095	0
682	20240906	090400	4736995	4095	4095	4095	4095	0
683	20240906	090300	4736995	4095	4080	4095	4080	25
684	20240906	090200	4634865	4055	4055	4055	4055	0
685	20240906	090100	4634865	4055	4055	4055	4055	0
686	20240906	090000	4634865	4055	4055	4055	4055	1143