KissMeData/318010/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210500	250159110	5650	5650	5650	5650	305
3	20240912	210400	250159110	5650	5650	5650	5650	0
4	20240912	210300	250159110	5650	5650	5650	5650	0
5	20240912	210200	250159110	5650	5650	5650	5650	0
6	20240912	210100	250159110	5650	5650	5650	5650	0
7	20240912	210000	250159110	5650	5650	5650	5650	0
8	20240912	205900	250159110	5650	5650	5650	5650	0
9	20240912	205800	250159110	5650	5650	5650	5650	0
10	20240912	205700	250159110	5650	5650	5650	5650	0
11	20240912	205600	250159110	5650	5650	5650	5650	0
12	20240912	205500	250159110	5650	5650	5650	5650	0
13	20240912	205400	250159110	5650	5650	5650	5650	0
14	20240912	205300	250159110	5650	5650	5650	5650	0
15	20240912	205200	250159110	5650	5650	5650	5650	0
16	20240912	205100	250159110	5650	5650	5650	5650	0
17	20240912	205000	250159110	5650	5650	5650	5650	0
18	20240912	204900	250159110	5650	5650	5650	5650	0
19	20240912	204800	250159110	5650	5650	5650	5650	0
20	20240912	204700	250159110	5650	5650	5650	5650	0
21	20240912	204600	250159110	5650	5650	5650	5650	0
22	20240912	204500	250159110	5650	5650	5650	5650	0
23	20240912	204400	250159110	5650	5650	5650	5650	0
24	20240912	204300	250159110	5650	5650	5650	5650	0
25	20240912	204200	250159110	5650	5650	5650	5650	0
26	20240912	204100	250159110	5650	5650	5650	5650	0
27	20240912	204000	250159110	5650	5650	5650	5650	0
28	20240912	203900	250159110	5650	5650	5650	5650	0
29	20240912	203800	250159110	5650	5650	5650	5650	0
30	20240912	203700	250159110	5650	5650	5650	5650	0
31	20240912	203600	250159110	5650	5650	5650	5650	0
32	20240912	203500	250159110	5650	5650	5650	5650	305
33	20240912	203400	250159110	5650	5650	5650	5650	0
34	20240912	203300	250159110	5650	5650	5650	5650	0
35	20240912	203200	250159110	5650	5650	5650	5650	0
36	20240912	203100	250159110	5650	5650	5650	5650	0
37	20240912	203000	250159110	5650	5650	5650	5650	0
38	20240912	202900	250159110	5650	5650	5650	5650	0
39	20240912	202800	250159110	5650	5650	5650	5650	0
40	20240912	202700	250159110	5650	5650	5650	5650	0
41	20240912	202600	250159110	5650	5650	5650	5650	0
42	20240912	202500	250159110	5650	5650	5650	5650	0
43	20240912	202400	250159110	5650	5650	5650	5650	0
44	20240912	202300	250159110	5650	5650	5650	5650	0
45	20240912	202200	250159110	5650	5650	5650	5650	0
46	20240912	202100	250159110	5650	5650	5650	5650	0
47	20240912	202000	250159110	5650	5650	5650	5650	0
48	20240912	201900	250159110	5650	5650	5650	5650	0
49	20240912	201800	250159110	5650	5650	5650	5650	0
50	20240912	201700	250159110	5650	5650	5650	5650	0
51	20240912	201600	250159110	5650	5650	5650	5650	0
52	20240912	201500	250159110	5650	5650	5650	5650	0
53	20240912	201400	250159110	5650	5650	5650	5650	0
54	20240912	201300	250159110	5650	5650	5650	5650	0
55	20240912	201200	250159110	5650	5650	5650	5650	0
56	20240912	201100	250159110	5650	5650	5650	5650	0
57	20240912	201000	250159110	5650	5650	5650	5650	0
58	20240912	200900	250159110	5650	5650	5650	5650	0
59	20240912	200800	250159110	5650	5650	5650	5650	0
60	20240912	200700	250159110	5650	5650	5650	5650	0
61	20240912	200600	250159110	5650	5650	5650	5650	0
62	20240912	200500	250159110	5650	5650	5650	5650	305
63	20240912	200400	250159110	5650	5650	5650	5650	0
64	20240912	200300	250159110	5650	5650	5650	5650	0
65	20240912	200200	250159110	5650	5650	5650	5650	0
66	20240912	200100	250159110	5650	5650	5650	5650	0
67	20240912	200000	250159110	5650	5650	5650	5650	0
68	20240912	195900	250159110	5650	5650	5650	5650	0
69	20240912	195800	250159110	5650	5650	5650	5650	0
70	20240912	195700	250159110	5650	5650	5650	5650	0
71	20240912	195600	250159110	5650	5650	5650	5650	0
72	20240912	195500	250159110	5650	5650	5650	5650	0
73	20240912	195400	250159110	5650	5650	5650	5650	0
74	20240912	195300	250159110	5650	5650	5650	5650	0
75	20240912	195200	250159110	5650	5650	5650	5650	0
76	20240912	195100	250159110	5650	5650	5650	5650	0
77	20240912	195000	250159110	5650	5650	5650	5650	0
78	20240912	194900	250159110	5650	5650	5650	5650	0
79	20240912	194800	250159110	5650	5650	5650	5650	0
80	20240912	194700	250159110	5650	5650	5650	5650	0
81	20240912	194600	250159110	5650	5650	5650	5650	0
82	20240912	194500	250159110	5650	5650	5650	5650	0
83	20240912	194400	250159110	5650	5650	5650	5650	0
84	20240912	194300	250159110	5650	5650	5650	5650	0
85	20240912	194200	250159110	5650	5650	5650	5650	0
86	20240912	194100	250159110	5650	5650	5650	5650	0
87	20240912	194000	250159110	5650	5650	5650	5650	0
88	20240912	193900	250159110	5650	5650	5650	5650	0
89	20240912	193800	250159110	5650	5650	5650	5650	0
90	20240912	193700	250159110	5650	5650	5650	5650	0
91	20240912	193600	250159110	5650	5650	5650	5650	0
92	20240912	193500	250159110	5650	5650	5650	5650	305
93	20240912	193400	250159110	5650	5650	5650	5650	0
94	20240912	193300	250159110	5650	5650	5650	5650	0
95	20240912	193200	250159110	5650	5650	5650	5650	0
96	20240912	193100	250159110	5650	5650	5650	5650	0
97	20240912	193000	250159110	5650	5650	5650	5650	0
98	20240912	192900	250159110	5650	5650	5650	5650	0
99	20240912	192800	250159110	5650	5650	5650	5650	0
100	20240912	192700	250159110	5650	5650	5650	5650	0
101	20240912	192600	250159110	5650	5650	5650	5650	0
102	20240912	192500	250159110	5650	5650	5650	5650	0
103	20240912	192400	250159110	5650	5650	5650	5650	0
104	20240912	192300	250159110	5650	5650	5650	5650	0
105	20240912	192200	250159110	5650	5650	5650	5650	0
106	20240912	192100	250159110	5650	5650	5650	5650	0
107	20240912	192000	250159110	5650	5650	5650	5650	0
108	20240912	191900	250159110	5650	5650	5650	5650	0
109	20240912	191800	250159110	5650	5650	5650	5650	0
110	20240912	191700	250159110	5650	5650	5650	5650	0
111	20240912	191600	250159110	5650	5650	5650	5650	0
112	20240912	191500	250159110	5650	5650	5650	5650	0
113	20240912	191400	250159110	5650	5650	5650	5650	0
114	20240912	191300	250159110	5650	5650	5650	5650	0
115	20240912	191200	250159110	5650	5650	5650	5650	0
116	20240912	191100	250159110	5650	5650	5650	5650	0
117	20240912	191000	250159110	5650	5650	5650	5650	0
118	20240912	190900	250159110	5650	5650	5650	5650	0
119	20240912	190800	250159110	5650	5650	5650	5650	0
120	20240912	190700	250159110	5650	5650	5650	5650	0
121	20240912	190600	250159110	5650	5650	5650	5650	0
122	20240912	190500	250159110	5650	5650	5650	5650	305
123	20240912	190400	250159110	5650	5650	5650	5650	0
124	20240912	190300	250159110	5650	5650	5650	5650	0
125	20240912	190200	250159110	5650	5650	5650	5650	0
126	20240912	190100	250159110	5650	5650	5650	5650	0
127	20240912	190000	250159110	5650	5650	5650	5650	0
128	20240912	185900	250159110	5650	5650	5650	5650	0
129	20240912	185800	250159110	5650	5650	5650	5650	0
130	20240912	185700	250159110	5650	5650	5650	5650	0
131	20240912	185600	250159110	5650	5650	5650	5650	0
132	20240912	185500	250159110	5650	5650	5650	5650	0
133	20240912	185400	250159110	5650	5650	5650	5650	0
134	20240912	185300	250159110	5650	5650	5650	5650	0
135	20240912	185200	250159110	5650	5650	5650	5650	0
136	20240912	185100	250159110	5650	5650	5650	5650	0
137	20240912	185000	250159110	5650	5650	5650	5650	0
138	20240912	184900	250159110	5650	5650	5650	5650	0
139	20240912	184800	250159110	5650	5650	5650	5650	0
140	20240912	184700	250159110	5650	5650	5650	5650	0
141	20240912	184600	250159110	5650	5650	5650	5650	0
142	20240912	184500	250159110	5650	5650	5650	5650	0
143	20240912	184400	250159110	5650	5650	5650	5650	0
144	20240912	184300	250159110	5650	5650	5650	5650	0
145	20240912	184200	250159110	5650	5650	5650	5650	0
146	20240912	184100	250159110	5650	5650	5650	5650	0
147	20240912	184000	250159110	5650	5650	5650	5650	0
148	20240912	183900	250159110	5650	5650	5650	5650	0
149	20240912	183800	250159110	5650	5650	5650	5650	0
150	20240912	183700	250159110	5650	5650	5650	5650	0
151	20240912	183600	250159110	5650	5650	5650	5650	0
152	20240912	183500	250159110	5650	5650	5650	5650	305
153	20240912	183400	250159110	5650	5650	5650	5650	0
154	20240912	183300	250159110	5650	5650	5650	5650	0
155	20240912	183200	250159110	5650	5650	5650	5650	0
156	20240912	183100	250159110	5650	5650	5650	5650	0
157	20240912	183000	250159110	5650	5650	5650	5650	0
158	20240912	182900	250159110	5650	5650	5650	5650	0
159	20240912	182800	250159110	5650	5650	5650	5650	0
160	20240912	182700	250159110	5650	5650	5650	5650	0
161	20240912	182600	250159110	5650	5650	5650	5650	0
162	20240912	182500	250159110	5650	5650	5650	5650	0
163	20240912	182400	250159110	5650	5650	5650	5650	0
164	20240912	182300	250159110	5650	5650	5650	5650	0
165	20240912	182200	250159110	5650	5650	5650	5650	0
166	20240912	182100	250159110	5650	5650	5650	5650	0
167	20240912	182000	250159110	5650	5650	5650	5650	0
168	20240912	181900	250159110	5650	5650	5650	5650	0
169	20240912	181800	250159110	5650	5650	5650	5650	0
170	20240912	181700	250159110	5650	5650	5650	5650	0
171	20240912	181600	250159110	5650	5650	5650	5650	0
172	20240912	181500	250159110	5650	5650	5650	5650	0
173	20240912	181400	250159110	5650	5650	5650	5650	0
174	20240912	181300	250159110	5650	5650	5650	5650	0
175	20240912	181200	250159110	5650	5650	5650	5650	0
176	20240912	181100	250159110	5650	5650	5650	5650	0
177	20240912	181000	250159110	5650	5650	5650	5650	0
178	20240912	180900	250159110	5650	5650	5650	5650	0
179	20240912	180800	250159110	5650	5650	5650	5650	0
180	20240912	180700	250159110	5650	5650	5650	5650	0
181	20240912	180600	250159110	5650	5650	5650	5650	0
182	20240912	180500	250159110	5650	5650	5650	5650	305
183	20240912	180400	250159110	5650	5650	5650	5650	0
184	20240912	180300	250159110	5650	5650	5650	5650	0
185	20240912	180200	250159110	5650	5650	5650	5650	0
186	20240912	180100	250159110	5650	5650	5650	5650	0
187	20240912	180000	250159110	5650	5650	5650	5650	0
188	20240912	175900	250159110	5650	5650	5650	5650	0
189	20240912	175800	250159110	5650	5650	5650	5650	0
190	20240912	175700	250159110	5650	5650	5650	5650	0
191	20240912	175600	250159110	5650	5650	5650	5650	0
192	20240912	175500	250159110	5650	5650	5650	5650	0
193	20240912	175400	250159110	5650	5650	5650	5650	0
194	20240912	175300	250159110	5650	5650	5650	5650	0
195	20240912	175200	250159110	5650	5650	5650	5650	0
196	20240912	175100	250159110	5650	5650	5650	5650	0
197	20240912	175000	250159110	5650	5650	5650	5650	0
198	20240912	174900	250159110	5650	5650	5650	5650	0
199	20240912	174800	250159110	5650	5650	5650	5650	0
200	20240912	174700	250159110	5650	5650	5650	5650	0
201	20240912	174600	250159110	5650	5650	5650	5650	0
202	20240912	174500	250159110	5650	5650	5650	5650	0
203	20240912	174400	250159110	5650	5650	5650	5650	0
204	20240912	174300	250159110	5650	5650	5650	5650	0
205	20240912	174200	250159110	5650	5650	5650	5650	0
206	20240912	174100	250159110	5650	5650	5650	5650	0
207	20240912	174000	250159110	5650	5650	5650	5650	0
208	20240912	173900	250159110	5650	5650	5650	5650	0
209	20240912	173800	250159110	5650	5650	5650	5650	0
210	20240912	173700	250159110	5650	5650	5650	5650	0
211	20240912	173600	250159110	5650	5650	5650	5650	0
212	20240912	173500	250159110	5650	5650	5650	5650	305
213	20240912	173400	250159110	5650	5650	5650	5650	0
214	20240912	173300	250159110	5650	5650	5650	5650	0
215	20240912	173200	250159110	5650	5650	5650	5650	0
216	20240912	173100	250159110	5650	5650	5650	5650	0
217	20240912	173000	250159110	5650	5650	5650	5650	0
218	20240912	172900	250159110	5650	5650	5650	5650	0
219	20240912	172800	250159110	5650	5650	5650	5650	0
220	20240912	172700	250159110	5650	5650	5650	5650	0
221	20240912	172600	250159110	5650	5650	5650	5650	0
222	20240912	172500	250159110	5650	5650	5650	5650	0
223	20240912	172400	250159110	5650	5650	5650	5650	0
224	20240912	172300	250159110	5650	5650	5650	5650	0
225	20240912	172200	250159110	5650	5650	5650	5650	0
226	20240912	172100	250159110	5650	5650	5650	5650	0
227	20240912	172000	250159110	5650	5650	5650	5650	0
228	20240912	171900	250159110	5650	5650	5650	5650	0
229	20240912	171800	250159110	5650	5650	5650	5650	0
230	20240912	171700	250159110	5650	5650	5650	5650	0
231	20240912	171600	250159110	5650	5650	5650	5650	0
232	20240912	171500	250159110	5650	5650	5650	5650	0
233	20240912	171400	250159110	5650	5650	5650	5650	0
234	20240912	171300	250159110	5650	5650	5650	5650	0
235	20240912	171200	250159110	5650	5650	5650	5650	0
236	20240912	171100	250159110	5650	5650	5650	5650	0
237	20240912	171000	250159110	5650	5650	5650	5650	0
238	20240912	170900	250159110	5650	5650	5650	5650	0
239	20240912	170800	250159110	5650	5650	5650	5650	0
240	20240912	170700	250159110	5650	5650	5650	5650	0
241	20240912	170600	250159110	5650	5650	5650	5650	0
242	20240912	170500	250159110	5650	5650	5650	5650	305
243	20240912	170400	250159110	5650	5650	5650	5650	0
244	20240912	170300	250159110	5650	5650	5650	5650	0
245	20240912	170200	250159110	5650	5650	5650	5650	0
246	20240912	170100	250159110	5650	5650	5650	5650	0
247	20240912	170000	250159110	5650	5650	5650	5650	0
248	20240912	165900	250159110	5650	5650	5650	5650	0
249	20240912	165800	250159110	5650	5650	5650	5650	0
250	20240912	165700	250159110	5650	5650	5650	5650	0
251	20240912	165600	250159110	5650	5650	5650	5650	0
252	20240912	165500	250159110	5650	5650	5650	5650	0
253	20240912	165400	250159110	5650	5650	5650	5650	0
254	20240912	165300	250159110	5650	5650	5650	5650	0
255	20240912	165200	250159110	5650	5650	5650	5650	0
256	20240912	165100	250159110	5650	5650	5650	5650	0
257	20240912	165000	250159110	5650	5650	5650	5650	0
258	20240912	164900	250159110	5650	5650	5650	5650	0
259	20240912	164800	250159110	5650	5650	5650	5650	0
260	20240912	164700	250159110	5650	5650	5650	5650	0
261	20240912	164600	250159110	5650	5650	5650	5650	0
262	20240912	164500	250159110	5650	5650	5650	5650	0
263	20240912	164400	250159110	5650	5650	5650	5650	0
264	20240912	164300	250159110	5650	5650	5650	5650	0
265	20240912	164200	250159110	5650	5650	5650	5650	0
266	20240912	164100	250159110	5650	5650	5650	5650	0
267	20240912	164000	250159110	5650	5650	5650	5650	0
268	20240912	163900	250159110	5650	5650	5650	5650	0
269	20240912	163800	250159110	5650	5650	5650	5650	0
270	20240912	163700	250159110	5650	5650	5650	5650	0
271	20240912	163600	250159110	5650	5650	5650	5650	0
272	20240912	163500	250159110	5650	5650	5650	5650	305
273	20240912	163400	250159110	5650	5650	5650	5650	0
274	20240912	163300	250159110	5650	5650	5650	5650	0
275	20240912	163200	250159110	5650	5650	5650	5650	0
276	20240912	163100	250159110	5650	5650	5650	5650	0
277	20240912	163000	250159110	5650	5650	5650	5650	0
278	20240912	162900	250159110	5650	5650	5650	5650	0
279	20240912	162800	250159110	5650	5650	5650	5650	0
280	20240912	162700	250159110	5650	5650	5650	5650	0
281	20240912	162600	250159110	5650	5650	5650	5650	0
282	20240912	162500	250159110	5650	5650	5650	5650	0
283	20240912	162400	250159110	5650	5650	5650	5650	0
284	20240912	162300	250159110	5650	5650	5650	5650	0
285	20240912	162200	250159110	5650	5650	5650	5650	0
286	20240912	162100	250159110	5650	5650	5650	5650	0
287	20240912	162000	250159110	5650	5650	5650	5650	0
288	20240912	161900	250159110	5650	5650	5650	5650	0
289	20240912	161800	250159110	5650	5650	5650	5650	0
290	20240912	161700	250159110	5650	5650	5650	5650	0
291	20240912	161600	250159110	5650	5650	5650	5650	0
292	20240912	161500	250159110	5650	5650	5650	5650	0
293	20240912	161400	250159110	5650	5650	5650	5650	0
294	20240912	161300	250159110	5650	5650	5650	5650	0
295	20240912	161200	250159110	5650	5650	5650	5650	0
296	20240912	161100	250159110	5650	5650	5650	5650	0
297	20240912	161000	250159110	5650	5650	5650	5650	0
298	20240912	160900	250159110	5650	5650	5650	5650	0
299	20240912	160800	250159110	5650	5650	5650	5650	0
300	20240912	160700	250159110	5650	5650	5650	5650	0
301	20240912	160600	250159110	5650	5650	5650	5650	0
302	20240912	160500	250159110	5650	5650	5650	5650	305
303	20240912	160400	250159110	5650	5650	5650	5650	0
304	20240912	160300	250159110	5650	5650	5650	5650	0
305	20240912	160200	250159110	5650	5650	5650	5650	0
306	20240912	160100	250159110	5650	5650	5650	5650	0
307	20240912	160000	250159110	5650	5650	5650	5650	0
308	20240912	155900	250159110	5650	5650	5650	5650	0
309	20240912	155800	250159110	5650	5650	5650	5650	0
310	20240912	155700	250159110	5650	5650	5650	5650	0
311	20240912	155600	250159110	5650	5650	5650	5650	0
312	20240912	155500	250159110	5650	5650	5650	5650	0
313	20240912	155400	250159110	5650	5650	5650	5650	0
314	20240912	155300	250159110	5650	5650	5650	5650	0
315	20240912	155200	250159110	5650	5650	5650	5650	0
316	20240912	155100	250159110	5650	5650	5650	5650	0
317	20240912	155000	250159110	5650	5650	5650	5650	0
318	20240912	154900	250159110	5650	5650	5650	5650	0
319	20240912	154800	250159110	5650	5650	5650	5650	0
320	20240912	154700	250159110	5650	5650	5650	5650	0
321	20240912	154600	250159110	5650	5650	5650	5650	0
322	20240912	154500	250159110	5650	5650	5650	5650	0
323	20240912	154400	250159110	5650	5650	5650	5650	0
324	20240912	154300	250159110	5650	5650	5650	5650	0
325	20240912	154200	250159110	5650	5650	5650	5650	0
326	20240912	154100	250159110	5650	5650	5650	5650	0
327	20240912	154000	250159110	5650	5650	5650	5650	0
328	20240912	153900	250159110	5650	5650	5650	5650	0
329	20240912	153800	250159110	5650	5650	5650	5650	0
330	20240912	153700	250159110	5650	5650	5650	5650	0
331	20240912	153600	250159110	5650	5650	5650	5650	0
332	20240912	153500	250159110	5650	5650	5650	5650	305
333	20240912	153400	250159110	5650	5650	5650	5650	0
334	20240912	153300	250159110	5650	5650	5650	5650	0
335	20240912	153200	250159110	5650	5650	5650	5650	0
336	20240912	153100	250159110	5650	5650	5650	5650	0
337	20240912	153000	250159110	5650	5650	5650	5650	305
338	20240912	152900	248435860	5670	5670	5670	5670	0
339	20240912	152800	248435860	5670	5670	5670	5670	0
340	20240912	152700	248435860	5670	5670	5670	5670	0
341	20240912	152600	248435860	5670	5670	5670	5670	0
342	20240912	152500	248435860	5670	5670	5670	5670	0
343	20240912	152400	248435860	5670	5670	5670	5670	0
344	20240912	152300	248435860	5670	5670	5670	5670	0
345	20240912	152200	248435860	5670	5670	5670	5670	0
346	20240912	152100	248435860	5670	5670	5670	5670	0
347	20240912	152000	248435860	5670	5670	5670	5670	0
348	20240912	151900	248435860	5670	5620	5690	5620	63
349	20240912	151800	248079180	5660	5580	5660	5560	191
350	20240912	151700	247009970	5580	5580	5580	5580	4
351	20240912	151600	246987650	5620	5440	5620	5440	1223
352	20240912	151500	240331130	5440	5460	5460	5440	700
353	20240912	151400	236517380	5460	5460	5460	5460	309
354	20240912	151300	234830240	5480	5480	5480	5480	215
355	20240912	151200	233652040	5480	5460	5480	5430	1063
356	20240912	151100	227844780	5460	5490	5490	5450	2056
357	20240912	151000	216602810	5500	5520	5520	5500	54
358	20240912	150900	216305550	5560	5560	5560	5560	0
359	20240912	150800	216305550	5560	5560	5560	5560	0
360	20240912	150700	216305550	5560	5560	5560	5560	89
361	20240912	150600	215810710	5560	5560	5560	5560	0
362	20240912	150500	215810710	5560	5560	5560	5560	0
363	20240912	150400	215810710	5560	5560	5560	5560	0
364	20240912	150300	215810710	5560	5560	5560	5560	0
365	20240912	150200	215810710	5560	5560	5560	5560	0
366	20240912	150100	215810710	5560	5560	5560	5550	46
367	20240912	150000	215555360	5550	5550	5550	5550	0
368	20240912	145900	215555360	5550	5550	5550	5550	88
369	20240912	145800	215066960	5600	5600	5600	5600	0
370	20240912	145700	215066960	5600	5600	5600	5600	0
371	20240912	145600	215066960	5600	5600	5600	5600	0
372	20240912	145500	215066960	5600	5600	5600	5600	0
373	20240912	145400	215066960	5600	5590	5600	5590	101
374	20240912	145300	214502360	5590	5590	5590	5590	0
375	20240912	145200	214502360	5590	5590	5590	5590	0
376	20240912	145100	214502360	5590	5590	5590	5590	0
377	20240912	145000	214502360	5590	5590	5590	5590	0
378	20240912	144900	214502360	5590	5590	5590	5590	0
379	20240912	144800	214502360	5590	5590	5590	5590	0
380	20240912	144700	214502360	5590	5590	5590	5590	0
381	20240912	144600	214502360	5590	5590	5590	5590	0
382	20240912	144500	214502360	5590	5590	5590	5590	0
383	20240912	144400	214502360	5590	5590	5590	5590	10
384	20240912	144300	214446460	5590	5590	5590	5590	3
385	20240912	144200	214429690	5580	5580	5580	5580	0
386	20240912	144100	214429690	5580	5580	5580	5580	20
387	20240912	144000	214318090	5580	5580	5580	5580	3
388	20240912	143900	214301350	5550	5550	5550	5550	1
389	20240912	143800	214295800	5580	5580	5580	5580	0
390	20240912	143700	214295800	5580	5550	5580	5550	125
391	20240912	143600	213602020	5550	5550	5550	5550	0
392	20240912	143500	213602020	5550	5530	5550	5530	285
393	20240912	143400	212022930	5530	5520	5530	5520	91
394	20240912	143300	211520130	5470	5490	5490	5470	389
395	20240912	143200	209389530	5480	5480	5480	5480	0
396	20240912	143100	209389530	5480	5480	5480	5480	0
397	20240912	143000	209389530	5480	5480	5480	5480	0
398	20240912	142900	209389530	5480	5480	5480	5480	0
399	20240912	142800	209389530	5480	5480	5480	5480	0
400	20240912	142700	209389530	5480	5480	5480	5480	0
401	20240912	142600	209389530	5480	5480	5480	5480	6
402	20240912	142500	209356650	5480	5480	5480	5480	0
403	20240912	142400	209356650	5480	5480	5480	5480	0
404	20240912	142300	209356650	5480	5480	5480	5480	114
405	20240912	142200	208731930	5490	5490	5490	5460	677
406	20240912	142100	205017640	5490	5490	5490	5490	70
407	20240912	142000	204633340	5490	5500	5500	5490	165
408	20240912	141900	203727090	5490	5510	5510	5490	206
409	20240912	141800	202594630	5530	5530	5530	5530	0
410	20240912	141700	202594630	5530	5530	5530	5530	0
411	20240912	141600	202594630	5530	5530	5530	5530	0
412	20240912	141500	202594630	5530	5510	5530	5510	50
413	20240912	141400	202319110	5530	5530	5530	5530	1
414	20240912	141300	202313580	5530	5530	5530	5530	0
415	20240912	141200	202313580	5530	5530	5530	5530	4
416	20240912	141100	202291460	5540	5540	5540	5540	1
417	20240912	141000	202285920	5510	5510	5510	5510	6
418	20240912	140900	202252860	5540	5520	5540	5520	6
419	20240912	140800	202219720	5540	5540	5540	5540	21
420	20240912	140700	202103380	5550	5540	5550	5540	180
421	20240912	140600	201106170	5540	5540	5540	5540	0
422	20240912	140500	201106170	5540	5540	5540	5540	0
423	20240912	140400	201106170	5540	5540	5540	5540	0
424	20240912	140300	201106170	5540	5530	5540	5530	6
425	20240912	140200	201072980	5540	5540	5540	5540	0
426	20240912	140100	201072980	5540	5540	5540	5540	10
427	20240912	140000	201017580	5540	5540	5540	5540	0
428	20240912	135900	201017580	5540	5540	5540	5540	0
429	20240912	135800	201017580	5540	5540	5540	5540	0
430	20240912	135700	201017580	5540	5540	5540	5540	0
431	20240912	135600	201017580	5540	5540	5540	5540	0
432	20240912	135500	201017580	5540	5540	5540	5540	0
433	20240912	135400	201017580	5540	5540	5540	5540	0
434	20240912	135300	201017580	5540	5540	5540	5540	0
435	20240912	135200	201017580	5540	5540	5540	5540	0
436	20240912	135100	201017580	5540	5540	5540	5540	0
437	20240912	135000	201017580	5540	5540	5540	5540	0
438	20240912	134900	201017580	5540	5540	5540	5540	0
439	20240912	134800	201017580	5540	5540	5540	5540	0
440	20240912	134700	201017580	5540	5540	5540	5540	0
441	20240912	134600	201017580	5540	5540	5540	5540	0
442	20240912	134500	201017580	5540	5540	5540	5540	0
443	20240912	134400	201017580	5540	5540	5540	5540	10
444	20240912	134300	200962180	5540	5540	5540	5540	0
445	20240912	134200	200962180	5540	5540	5540	5540	0
446	20240912	134100	200962180	5540	5540	5540	5540	0
447	20240912	134000	200962180	5540	5540	5540	5540	0
448	20240912	133900	200962180	5540	5540	5540	5540	0
449	20240912	133800	200962180	5540	5540	5540	5540	0
450	20240912	133700	200962180	5540	5540	5540	5540	0
451	20240912	133600	200962180	5540	5540	5540	5540	0
452	20240912	133500	200962180	5540	5540	5540	5540	40
453	20240912	133400	200740580	5540	5530	5540	5530	54
454	20240912	133300	200441950	5510	5520	5520	5510	8
455	20240912	133200	200397840	5530	5510	5530	5510	60
456	20240912	133100	200066610	5520	5510	5530	5510	21
457	20240912	133000	199950780	5450	5580	5580	5450	1066
458	20240912	132900	194118180	5600	5600	5600	5600	0
459	20240912	132800	194118180	5600	5600	5600	5600	0
460	20240912	132700	194118180	5600	5600	5600	5600	3
461	20240912	132600	194101380	5620	5610	5620	5610	3
462	20240912	132500	194084540	5620	5620	5620	5620	0
463	20240912	132400	194084540	5620	5620	5620	5620	0
464	20240912	132300	194084540	5620	5620	5620	5620	0
465	20240912	132200	194084540	5620	5620	5620	5620	0
466	20240912	132100	194084540	5620	5620	5620	5620	2
467	20240912	132000	194073300	5600	5600	5600	5600	2
468	20240912	131900	194062100	5620	5620	5620	5620	0
469	20240912	131800	194062100	5620	5620	5620	5620	0
470	20240912	131700	194062100	5620	5620	5620	5620	0
471	20240912	131600	194062100	5620	5620	5620	5620	0
472	20240912	131500	194062100	5620	5620	5620	5620	0
473	20240912	131400	194062100	5620	5600	5620	5600	4
474	20240912	131300	194039640	5610	5610	5610	5610	0
475	20240912	131200	194039640	5610	5610	5610	5610	0
476	20240912	131100	194039640	5610	5610	5610	5610	0
477	20240912	131000	194039640	5610	5610	5610	5610	0
478	20240912	130900	194039640	5610	5610	5610	5610	0
479	20240912	130800	194039640	5610	5610	5610	5610	11
480	20240912	130700	193977930	5600	5590	5600	5580	14
481	20240912	130600	193899680	5560	5560	5560	5560	119
482	20240912	130500	193238040	5560	5560	5560	5560	0
483	20240912	130400	193238040	5560	5560	5560	5560	0
484	20240912	130300	193238040	5560	5560	5560	5560	0
485	20240912	130200	193238040	5560	5560	5560	5560	0
486	20240912	130100	193238040	5560	5560	5560	5560	0
487	20240912	130000	193238040	5560	5560	5560	5560	200
488	20240912	125900	192126040	5560	5560	5560	5560	0
489	20240912	125800	192126040	5560	5560	5560	5560	0
490	20240912	125700	192126040	5560	5560	5560	5560	0
491	20240912	125600	192126040	5560	5530	5560	5530	42
492	20240912	125500	191893690	5530	5530	5530	5530	0
493	20240912	125400	191893690	5530	5530	5530	5530	0
494	20240912	125300	191893690	5530	5530	5530	5530	0
495	20240912	125200	191893690	5530	5530	5530	5530	0
496	20240912	125100	191893690	5530	5530	5530	5530	1
497	20240912	125000	191888160	5480	5480	5480	5480	0
498	20240912	124900	191888160	5480	5480	5480	5480	0
499	20240912	124800	191888160	5480	5480	5480	5480	322
500	20240912	124700	190123600	5530	5490	5530	5470	301
501	20240912	124600	188473720	5570	5570	5570	5570	0
502	20240912	124500	188473720	5570	5500	5570	5490	199
503	20240912	124400	187380290	5500	5550	5550	5500	734
504	20240912	124300	183336660	5550	5550	5550	5550	0
505	20240912	124200	183336660	5550	5550	5550	5550	0
506	20240912	124100	183336660	5550	5550	5550	5550	0
507	20240912	124000	183336660	5550	5550	5550	5550	0
508	20240912	123900	183336660	5550	5550	5550	5550	18
509	20240912	123800	183236760	5550	5550	5550	5550	52
510	20240912	123700	182948160	5560	5560	5560	5560	0
511	20240912	123600	182948160	5560	5560	5560	5560	0
512	20240912	123500	182948160	5560	5560	5560	5560	0
513	20240912	123400	182948160	5560	5560	5560	5560	0
514	20240912	123300	182948160	5560	5560	5560	5560	0
515	20240912	123200	182948160	5560	5560	5560	5560	0
516	20240912	123100	182948160	5560	5560	5560	5560	0
517	20240912	123000	182948160	5560	5560	5560	5560	5
518	20240912	122900	182920360	5560	5560	5560	5560	0
519	20240912	122800	182920360	5560	5560	5560	5560	0
520	20240912	122700	182920360	5560	5560	5560	5560	0
521	20240912	122600	182920360	5560	5560	5560	5560	0
522	20240912	122500	182920360	5560	5560	5560	5560	99
523	20240912	122400	182369920	5570	5570	5570	5570	0
524	20240912	122300	182369920	5570	5570	5570	5570	0
525	20240912	122200	182369920	5570	5570	5570	5570	194
526	20240912	122100	181289340	5580	5570	5580	5570	152
527	20240912	122000	180441250	5570	5570	5570	5570	0
528	20240912	121900	180441250	5570	5570	5570	5570	0
529	20240912	121800	180441250	5570	5570	5570	5570	2
530	20240912	121700	180430110	5580	5580	5580	5580	0
531	20240912	121600	180430110	5580	5580	5580	5580	0
532	20240912	121500	180430110	5580	5580	5580	5580	0
533	20240912	121400	180430110	5580	5540	5580	5540	143
534	20240912	121300	179637320	5550	5580	5580	5550	161
535	20240912	121200	178743580	5600	5600	5600	5600	0
536	20240912	121100	178743580	5600	5600	5600	5600	0
537	20240912	121000	178743580	5600	5600	5600	5600	0
538	20240912	120900	178743580	5600	5600	5600	5600	0
539	20240912	120800	178743580	5600	5600	5600	5600	0
540	20240912	120700	178743580	5600	5600	5600	5600	0
541	20240912	120600	178743580	5600	5550	5600	5550	54
542	20240912	120500	178443660	5560	5590	5590	5560	135
543	20240912	120400	177692910	5600	5600	5610	5590	15
544	20240912	120300	177608920	5590	5590	5610	5560	408
545	20240912	120200	175333990	5610	5610	5610	5610	2
546	20240912	120100	175322770	5600	5620	5630	5600	12
547	20240912	120000	175255390	5610	5610	5610	5610	3
548	20240912	115900	175238560	5630	5610	5630	5570	93
549	20240912	115800	174719930	5630	5630	5630	5630	0
550	20240912	115700	174719930	5630	5630	5630	5630	3
551	20240912	115600	174703040	5620	5610	5620	5610	8
552	20240912	115500	174658120	5630	5640	5660	5630	8
553	20240912	115400	174612970	5660	5660	5660	5660	0
554	20240912	115300	174612970	5660	5660	5660	5660	0
555	20240912	115200	174612970	5660	5660	5660	5660	0
556	20240912	115100	174612970	5660	5650	5660	5650	3
557	20240912	115000	174596010	5640	5640	5640	5640	1
558	20240912	114900	174590370	5660	5660	5660	5660	0
559	20240912	114800	174590370	5660	5650	5660	5650	6
560	20240912	114700	174556450	5660	5610	5660	5610	20
561	20240912	114600	174443940	5610	5610	5610	5610	3
562	20240912	114500	174427110	5580	5580	5580	5580	24
563	20240912	114400	174293190	5610	5610	5610	5610	0
564	20240912	114300	174293190	5610	5610	5610	5610	0
565	20240912	114200	174293190	5610	5610	5610	5610	0
566	20240912	114100	174293190	5610	5610	5610	5610	0
567	20240912	114000	174293190	5610	5610	5610	5610	0
568	20240912	113900	174293190	5610	5610	5610	5610	0
569	20240912	113800	174293190	5610	5610	5610	5610	0
570	20240912	113700	174293190	5610	5610	5610	5610	0
571	20240912	113600	174293190	5610	5610	5610	5610	18
572	20240912	113500	174192210	5610	5610	5610	5610	0
573	20240912	113400	174192210	5610	5610	5610	5610	0
574	20240912	113300	174192210	5610	5610	5610	5610	0
575	20240912	113200	174192210	5610	5610	5610	5610	0
576	20240912	113100	174192210	5610	5610	5610	5610	0
577	20240912	113000	174192210	5610	5610	5610	5610	1
578	20240912	112900	174186600	5580	5580	5580	5580	0
579	20240912	112800	174186600	5580	5580	5580	5580	0
580	20240912	112700	174186600	5580	5580	5580	5580	5
581	20240912	112600	174158700	5570	5590	5590	5570	139
582	20240912	112500	173384410	5580	5610	5610	5570	87
583	20240912	112400	172898800	5610	5610	5610	5610	33
584	20240912	112300	172713670	5620	5630	5630	5620	46
585	20240912	112200	172454890	5660	5660	5660	5660	4
586	20240912	112100	172432250	5710	5710	5730	5680	13
587	20240912	112000	172358130	5740	5710	5740	5710	6
588	20240912	111900	172323780	5770	5770	5770	5770	0
589	20240912	111800	172323780	5770	5770	5770	5770	0
590	20240912	111700	172323780	5770	5750	5770	5750	35
591	20240912	111600	172122050	5700	5700	5700	5690	95
592	20240912	111500	171580820	5780	5780	5780	5780	1
593	20240912	111400	171575040	5520	5790	5790	5520	260
594	20240912	111300	170092830	5790	5790	5790	5790	0
595	20240912	111200	170092830	5790	5790	5790	5790	0
596	20240912	111100	170092830	5790	5790	5790	5790	2
597	20240912	111000	170081250	5800	5760	5800	5760	662
598	20240912	110900	166250340	5760	5750	5760	5750	153
599	20240912	110800	165370390	5750	5740	5750	5730	12
600	20240912	110700	165301530	5750	5720	5750	5720	514
601	20240912	110600	162349520	5730	5720	5730	5720	9
602	20240912	110500	162298010	5720	5710	5720	5710	54
603	20240912	110400	161989150	5720	5690	5720	5690	8
604	20240912	110300	161943460	5700	5710	5720	5700	8
605	20240912	110200	161897790	5700	5710	5720	5700	15
606	20240912	110100	161812120	5570	5740	5740	5570	103
607	20240912	110000	161231720	5730	5730	5730	5730	2
608	20240912	105900	161220260	5740	5700	5750	5700	67
609	20240912	105800	160837540	5710	5760	5760	5710	314
610	20240912	105700	159044120	5750	5750	5750	5750	12
611	20240912	105600	158975120	5760	5710	5760	5710	209
612	20240912	105500	157781580	5720	5720	5720	5720	4
613	20240912	105400	157758700	5710	5680	5770	5600	1097
614	20240912	105300	151499600	5680	5640	5680	5640	63
615	20240912	105200	151143990	5640	5620	5660	5620	395
616	20240912	105100	148917560	5610	5610	5610	5600	63
617	20240912	105000	148564200	5590	5550	5590	5550	93
618	20240912	104900	148045970	5540	5530	5540	5530	355
619	20240912	104800	146082460	5530	5530	5530	5530	0
620	20240912	104700	146082460	5530	5530	5530	5530	0
621	20240912	104600	146082460	5530	5530	5530	5530	0
622	20240912	104500	146082460	5530	5530	5530	5530	0
623	20240912	104400	146082460	5530	5530	5530	5530	106
624	20240912	104300	145496280	5530	5530	5530	5530	0
625	20240912	104200	145496280	5530	5530	5530	5530	0
626	20240912	104100	145496280	5530	5530	5530	5530	0
627	20240912	104000	145496280	5530	5530	5530	5530	0
628	20240912	103900	145496280	5530	5520	5530	5520	35
629	20240912	103800	145302910	5520	5520	5520	5520	0
630	20240912	103700	145302910	5520	5520	5520	5520	16
631	20240912	103600	145214590	5520	5520	5520	5520	0
632	20240912	103500	145214590	5520	5520	5520	5520	1
633	20240912	103400	145209070	5470	5490	5490	5470	121
634	20240912	103300	144545700	5520	5520	5520	5520	0
635	20240912	103200	144545700	5520	5520	5520	5520	0
636	20240912	103100	144545700	5520	5520	5520	5520	0
637	20240912	103000	144545700	5520	5470	5520	5420	298
638	20240912	102900	142924840	5480	5510	5510	5480	400
639	20240912	102800	140726840	5530	5530	5530	5530	0
640	20240912	102700	140726840	5530	5530	5530	5530	0
641	20240912	102600	140726840	5530	5530	5530	5530	0
642	20240912	102500	140726840	5530	5530	5530	5530	0
643	20240912	102400	140726840	5530	5530	5530	5530	0
644	20240912	102300	140726840	5530	5480	5530	5450	1699
645	20240912	102200	131459240	5530	5530	5530	5530	90
646	20240912	102100	130961540	5500	5500	5500	5500	14
647	20240912	102000	130884540	5500	5500	5510	5500	456
648	20240912	101900	128376180	5510	5540	5540	5510	336
649	20240912	101800	126524100	5620	5660	5660	5620	236
650	20240912	101700	125197740	5680	5700	5700	5680	21
651	20240912	101600	125078440	5570	5570	5570	5570	48
652	20240912	101500	124811080	5560	5560	5570	5500	546
653	20240912	101400	121801330	5590	5640	5640	5590	479
654	20240912	101300	119113400	5640	5720	5720	5640	243
655	20240912	101200	117740090	5720	5720	5720	5720	0
656	20240912	101100	117740090	5720	5700	5720	5700	6
657	20240912	101000	117705830	5710	5710	5720	5690	47
658	20240912	100900	117438170	5720	5720	5720	5720	0
659	20240912	100800	117438170	5720	5720	5720	5720	0
660	20240912	100700	117438170	5720	5720	5720	5720	16
661	20240912	100600	117346650	5710	5720	5720	5650	215
662	20240912	100500	116121090	5730	5730	5750	5700	1597
663	20240912	100400	106970810	5740	5740	5740	5740	148
664	20240912	100300	106121290	5740	5740	5740	5740	0
665	20240912	100200	106121290	5740	5720	5740	5700	50
666	20240912	100100	105835290	5670	5720	5720	5670	68
667	20240912	100000	105449350	5720	5690	5720	5690	33
668	20240912	095900	105261340	5710	5650	5710	5650	173
669	20240912	095800	104275900	5710	5710	5710	5640	14
670	20240912	095700	104196650	5630	5610	5630	5610	10
671	20240912	095600	104140420	5680	5610	5690	5610	41
672	20240912	095500	103909630	5610	5670	5690	5600	435
673	20240912	095400	101471470	5650	5700	5720	5630	70
674	20240912	095300	101074340	5700	5650	5700	5650	505
675	20240912	095200	98196590	5650	5660	5700	5640	47
676	20240912	095100	97930920	5660	5660	5660	5660	280
677	20240912	095000	96346120	5670	5680	5680	5660	165
678	20240912	094900	95412110	5660	5700	5700	5660	127
679	20240912	094800	94689420	5670	5650	5690	5600	336
680	20240912	094700	92799230	5670	5690	5700	5670	336
681	20240912	094600	90893660	5670	5670	5700	5650	1604
682	20240912	094500	81792500	5660	5670	5690	5660	566
683	20240912	094400	78578100	5660	5630	5690	5630	197
684	20240912	094300	77460060	5630	5600	5630	5600	182
685	20240912	094200	76440670	5590	5580	5600	5580	54
686	20240912	094100	76139300	5580	5540	5580	5540	143
687	20240912	094000	75343240	5540	5520	5540	5520	18
688	20240912	093900	75243710	5510	5510	5510	5510	0
689	20240912	093800	75243710	5510	5510	5510	5510	7
690	20240912	093700	75205140	5520	5520	5520	5520	0
691	20240912	093600	75205140	5520	5520	5520	5520	200
692	20240912	093500	74101140	5520	5520	5520	5520	1
693	20240912	093400	74095620	5510	5510	5510	5510	0
694	20240912	093300	74095620	5510	5510	5510	5510	0
695	20240912	093200	74095620	5510	5510	5510	5490	303
696	20240912	093100	72431010	5530	5530	5530	5530	1
697	20240912	093000	72425480	5530	5530	5530	5530	0
698	20240912	092900	72425480	5530	5530	5540	5530	13
699	20240912	092800	72353550	5530	5480	5560	5480	252
700	20240912	092700	70964180	5480	5480	5480	5480	3
701	20240912	092600	70947740	5460	5460	5460	5460	15
702	20240912	092500	70865840	5460	5490	5490	5460	619
703	20240912	092400	67478140	5520	5520	5520	5520	1
704	20240912	092300	67472620	5520	5470	5520	5460	12
705	20240912	092200	67406490	5470	5500	5520	5470	11
706	20240912	092100	67346070	5480	5480	5480	5480	0
707	20240912	092000	67346070	5480	5480	5480	5480	39
708	20240912	091900	67132350	5490	5500	5500	5490	230
709	20240912	091800	65867380	5520	5520	5520	5520	4
710	20240912	091700	65845300	5500	5500	5500	5500	60
711	20240912	091600	65515300	5500	5500	5500	5460	119
712	20240912	091500	64865110	5520	5520	5520	5520	3
713	20240912	091400	64848550	5460	5500	5500	5460	56
714	20240912	091300	64542550	5530	5530	5530	5450	19
715	20240912	091200	64438600	5440	5540	5540	5440	17
716	20240912	091100	64344880	5530	5510	5530	5510	1069
717	20240912	091000	58452890	5510	5490	5510	5490	768
718	20240912	090900	54231820	5500	5490	5500	5490	427
719	20240912	090800	51887430	5490	5420	5500	5420	319
720	20240912	090700	50138180	5420	5420	5420	5400	1882
721	20240912	090600	39949990	5420	5420	5460	5420	268
722	20240912	090500	38497310	5420	5520	5520	5420	1493
723	20240912	090400	30345730	5520	5540	5550	5520	1172
724	20240912	090300	23853320	5360	5360	5360	5360	0
725	20240912	090200	23853320	5360	5570	5570	5360	153
726	20240912	090100	23019870	5540	5630	5630	5540	2200
727	20240912	090000	10666780	5620	5750	5750	5610	1425