KissMeData/357580/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211400	179693670	7550	7550	7550	7550	355
3	20240913	211300	179693670	7550	7550	7550	7550	0
4	20240913	211200	179693670	7550	7550	7550	7550	0
5	20240913	211100	179693670	7550	7550	7550	7550	0
6	20240913	211000	179693670	7550	7550	7550	7550	0
7	20240913	210900	179693670	7550	7550	7550	7550	0
8	20240913	210800	179693670	7550	7550	7550	7550	0
9	20240913	210700	179693670	7550	7550	7550	7550	0
10	20240913	210600	179693670	7550	7550	7550	7550	0
11	20240913	210500	179693670	7550	7550	7550	7550	0
12	20240913	210400	179693670	7550	7550	7550	7550	0
13	20240913	210300	179693670	7550	7550	7550	7550	0
14	20240913	210200	179693670	7550	7550	7550	7550	0
15	20240913	210100	179693670	7550	7550	7550	7550	0
16	20240913	210000	179693670	7550	7550	7550	7550	0
17	20240913	205900	179693670	7550	7550	7550	7550	0
18	20240913	205800	179693670	7550	7550	7550	7550	0
19	20240913	205700	179693670	7550	7550	7550	7550	0
20	20240913	205600	179693670	7550	7550	7550	7550	0
21	20240913	205500	179693670	7550	7550	7550	7550	0
22	20240913	205400	179693670	7550	7550	7550	7550	0
23	20240913	205300	179693670	7550	7550	7550	7550	0
24	20240913	205200	179693670	7550	7550	7550	7550	0
25	20240913	205100	179693670	7550	7550	7550	7550	0
26	20240913	205000	179693670	7550	7550	7550	7550	0
27	20240913	204900	179693670	7550	7550	7550	7550	0
28	20240913	204800	179693670	7550	7550	7550	7550	0
29	20240913	204700	179693670	7550	7550	7550	7550	0
30	20240913	204600	179693670	7550	7550	7550	7550	0
31	20240913	204500	179693670	7550	7550	7550	7550	0
32	20240913	204400	179693670	7550	7550	7550	7550	355
33	20240913	204300	179693670	7550	7550	7550	7550	0
34	20240913	204200	179693670	7550	7550	7550	7550	0
35	20240913	204100	179693670	7550	7550	7550	7550	0
36	20240913	204000	179693670	7550	7550	7550	7550	0
37	20240913	203900	179693670	7550	7550	7550	7550	0
38	20240913	203800	179693670	7550	7550	7550	7550	0
39	20240913	203700	179693670	7550	7550	7550	7550	0
40	20240913	203600	179693670	7550	7550	7550	7550	0
41	20240913	203500	179693670	7550	7550	7550	7550	0
42	20240913	203400	179693670	7550	7550	7550	7550	0
43	20240913	203300	179693670	7550	7550	7550	7550	0
44	20240913	203200	179693670	7550	7550	7550	7550	0
45	20240913	203100	179693670	7550	7550	7550	7550	0
46	20240913	203000	179693670	7550	7550	7550	7550	0
47	20240913	202900	179693670	7550	7550	7550	7550	0
48	20240913	202800	179693670	7550	7550	7550	7550	0
49	20240913	202700	179693670	7550	7550	7550	7550	0
50	20240913	202600	179693670	7550	7550	7550	7550	0
51	20240913	202500	179693670	7550	7550	7550	7550	0
52	20240913	202400	179693670	7550	7550	7550	7550	0
53	20240913	202300	179693670	7550	7550	7550	7550	0
54	20240913	202200	179693670	7550	7550	7550	7550	0
55	20240913	202100	179693670	7550	7550	7550	7550	0
56	20240913	202000	179693670	7550	7550	7550	7550	0
57	20240913	201900	179693670	7550	7550	7550	7550	0
58	20240913	201800	179693670	7550	7550	7550	7550	0
59	20240913	201700	179693670	7550	7550	7550	7550	0
60	20240913	201600	179693670	7550	7550	7550	7550	0
61	20240913	201500	179693670	7550	7550	7550	7550	0
62	20240913	201400	179693670	7550	7550	7550	7550	355
63	20240913	201300	179693670	7550	7550	7550	7550	0
64	20240913	201200	179693670	7550	7550	7550	7550	0
65	20240913	201100	179693670	7550	7550	7550	7550	0
66	20240913	201000	179693670	7550	7550	7550	7550	0
67	20240913	200900	179693670	7550	7550	7550	7550	0
68	20240913	200800	179693670	7550	7550	7550	7550	0
69	20240913	200700	179693670	7550	7550	7550	7550	0
70	20240913	200600	179693670	7550	7550	7550	7550	0
71	20240913	200500	179693670	7550	7550	7550	7550	0
72	20240913	200400	179693670	7550	7550	7550	7550	0
73	20240913	200300	179693670	7550	7550	7550	7550	0
74	20240913	200200	179693670	7550	7550	7550	7550	0
75	20240913	200100	179693670	7550	7550	7550	7550	0
76	20240913	200000	179693670	7550	7550	7550	7550	0
77	20240913	195900	179693670	7550	7550	7550	7550	0
78	20240913	195800	179693670	7550	7550	7550	7550	0
79	20240913	195700	179693670	7550	7550	7550	7550	0
80	20240913	195600	179693670	7550	7550	7550	7550	0
81	20240913	195500	179693670	7550	7550	7550	7550	0
82	20240913	195400	179693670	7550	7550	7550	7550	0
83	20240913	195300	179693670	7550	7550	7550	7550	0
84	20240913	195200	179693670	7550	7550	7550	7550	0
85	20240913	195100	179693670	7550	7550	7550	7550	0
86	20240913	195000	179693670	7550	7550	7550	7550	0
87	20240913	194900	179693670	7550	7550	7550	7550	0
88	20240913	194800	179693670	7550	7550	7550	7550	0
89	20240913	194700	179693670	7550	7550	7550	7550	0
90	20240913	194600	179693670	7550	7550	7550	7550	0
91	20240913	194500	179693670	7550	7550	7550	7550	0
92	20240913	194400	179693670	7550	7550	7550	7550	355
93	20240913	194300	179693670	7550	7550	7550	7550	0
94	20240913	194200	179693670	7550	7550	7550	7550	0
95	20240913	194100	179693670	7550	7550	7550	7550	0
96	20240913	194000	179693670	7550	7550	7550	7550	0
97	20240913	193900	179693670	7550	7550	7550	7550	0
98	20240913	193800	179693670	7550	7550	7550	7550	0
99	20240913	193700	179693670	7550	7550	7550	7550	0
100	20240913	193600	179693670	7550	7550	7550	7550	0
101	20240913	193500	179693670	7550	7550	7550	7550	0
102	20240913	193400	179693670	7550	7550	7550	7550	0
103	20240913	193300	179693670	7550	7550	7550	7550	0
104	20240913	193200	179693670	7550	7550	7550	7550	0
105	20240913	193100	179693670	7550	7550	7550	7550	0
106	20240913	193000	179693670	7550	7550	7550	7550	0
107	20240913	192900	179693670	7550	7550	7550	7550	0
108	20240913	192800	179693670	7550	7550	7550	7550	0
109	20240913	192700	179693670	7550	7550	7550	7550	0
110	20240913	192600	179693670	7550	7550	7550	7550	0
111	20240913	192500	179693670	7550	7550	7550	7550	0
112	20240913	192400	179693670	7550	7550	7550	7550	0
113	20240913	192300	179693670	7550	7550	7550	7550	0
114	20240913	192200	179693670	7550	7550	7550	7550	0
115	20240913	192100	179693670	7550	7550	7550	7550	0
116	20240913	192000	179693670	7550	7550	7550	7550	0
117	20240913	191900	179693670	7550	7550	7550	7550	0
118	20240913	191800	179693670	7550	7550	7550	7550	0
119	20240913	191700	179693670	7550	7550	7550	7550	0
120	20240913	191600	179693670	7550	7550	7550	7550	0
121	20240913	191500	179693670	7550	7550	7550	7550	0
122	20240913	191400	179693670	7550	7550	7550	7550	355
123	20240913	191300	179693670	7550	7550	7550	7550	0
124	20240913	191200	179693670	7550	7550	7550	7550	0
125	20240913	191100	179693670	7550	7550	7550	7550	0
126	20240913	191000	179693670	7550	7550	7550	7550	0
127	20240913	190900	179693670	7550	7550	7550	7550	0
128	20240913	190800	179693670	7550	7550	7550	7550	0
129	20240913	190700	179693670	7550	7550	7550	7550	0
130	20240913	190600	179693670	7550	7550	7550	7550	0
131	20240913	190500	179693670	7550	7550	7550	7550	0
132	20240913	190400	179693670	7550	7550	7550	7550	0
133	20240913	190300	179693670	7550	7550	7550	7550	0
134	20240913	190200	179693670	7550	7550	7550	7550	0
135	20240913	190100	179693670	7550	7550	7550	7550	0
136	20240913	190000	179693670	7550	7550	7550	7550	0
137	20240913	185900	179693670	7550	7550	7550	7550	0
138	20240913	185800	179693670	7550	7550	7550	7550	0
139	20240913	185700	179693670	7550	7550	7550	7550	0
140	20240913	185600	179693670	7550	7550	7550	7550	0
141	20240913	185500	179693670	7550	7550	7550	7550	0
142	20240913	185400	179693670	7550	7550	7550	7550	0
143	20240913	185300	179693670	7550	7550	7550	7550	0
144	20240913	185200	179693670	7550	7550	7550	7550	0
145	20240913	185100	179693670	7550	7550	7550	7550	0
146	20240913	185000	179693670	7550	7550	7550	7550	0
147	20240913	184900	179693670	7550	7550	7550	7550	0
148	20240913	184800	179693670	7550	7550	7550	7550	0
149	20240913	184700	179693670	7550	7550	7550	7550	0
150	20240913	184600	179693670	7550	7550	7550	7550	0
151	20240913	184500	179693670	7550	7550	7550	7550	0
152	20240913	184400	179693670	7550	7550	7550	7550	355
153	20240913	184300	179693670	7550	7550	7550	7550	0
154	20240913	184200	179693670	7550	7550	7550	7550	0
155	20240913	184100	179693670	7550	7550	7550	7550	0
156	20240913	184000	179693670	7550	7550	7550	7550	0
157	20240913	183900	179693670	7550	7550	7550	7550	0
158	20240913	183800	179693670	7550	7550	7550	7550	0
159	20240913	183700	179693670	7550	7550	7550	7550	0
160	20240913	183600	179693670	7550	7550	7550	7550	0
161	20240913	183500	179693670	7550	7550	7550	7550	0
162	20240913	183400	179693670	7550	7550	7550	7550	0
163	20240913	183300	179693670	7550	7550	7550	7550	0
164	20240913	183200	179693670	7550	7550	7550	7550	0
165	20240913	183100	179693670	7550	7550	7550	7550	0
166	20240913	183000	179693670	7550	7550	7550	7550	0
167	20240913	182900	179693670	7550	7550	7550	7550	0
168	20240913	182800	179693670	7550	7550	7550	7550	0
169	20240913	182700	179693670	7550	7550	7550	7550	0
170	20240913	182600	179693670	7550	7550	7550	7550	0
171	20240913	182500	179693670	7550	7550	7550	7550	0
172	20240913	182400	179693670	7550	7550	7550	7550	0
173	20240913	182300	179693670	7550	7550	7550	7550	0
174	20240913	182200	179693670	7550	7550	7550	7550	0
175	20240913	182100	179693670	7550	7550	7550	7550	0
176	20240913	182000	179693670	7550	7550	7550	7550	0
177	20240913	181900	179693670	7550	7550	7550	7550	0
178	20240913	181800	179693670	7550	7550	7550	7550	0
179	20240913	181700	179693670	7550	7550	7550	7550	0
180	20240913	181600	179693670	7550	7550	7550	7550	0
181	20240913	181500	179693670	7550	7550	7550	7550	0
182	20240913	181400	179693670	7550	7550	7550	7550	355
183	20240913	181300	179693670	7550	7550	7550	7550	0
184	20240913	181200	179693670	7550	7550	7550	7550	0
185	20240913	181100	179693670	7550	7550	7550	7550	0
186	20240913	181000	179693670	7550	7550	7550	7550	0
187	20240913	180900	179693670	7550	7550	7550	7550	0
188	20240913	180800	179693670	7550	7550	7550	7550	0
189	20240913	180700	179693670	7550	7550	7550	7550	0
190	20240913	180600	179693670	7550	7550	7550	7550	0
191	20240913	180500	179693670	7550	7550	7550	7550	0
192	20240913	180400	179693670	7550	7550	7550	7550	0
193	20240913	180300	179693670	7550	7550	7550	7550	0
194	20240913	180200	179693670	7550	7550	7550	7550	0
195	20240913	180100	179693670	7550	7550	7550	7550	0
196	20240913	180000	179693670	7550	7550	7550	7550	0
197	20240913	175900	179693670	7550	7550	7550	7550	0
198	20240913	175800	179693670	7550	7550	7550	7550	0
199	20240913	175700	179693670	7550	7550	7550	7550	0
200	20240913	175600	179693670	7550	7550	7550	7550	0
201	20240913	175500	179693670	7550	7550	7550	7550	0
202	20240913	175400	179693670	7550	7550	7550	7550	0
203	20240913	175300	179693670	7550	7550	7550	7550	0
204	20240913	175200	179693670	7550	7550	7550	7550	0
205	20240913	175100	179693670	7550	7550	7550	7550	0
206	20240913	175000	179693670	7550	7550	7550	7550	0
207	20240913	174900	179693670	7550	7550	7550	7550	0
208	20240913	174800	179693670	7550	7550	7550	7550	0
209	20240913	174700	179693670	7550	7550	7550	7550	0
210	20240913	174600	179693670	7550	7550	7550	7550	0
211	20240913	174500	179693670	7550	7550	7550	7550	0
212	20240913	174400	179693670	7550	7550	7550	7550	355
213	20240913	174300	179693670	7550	7550	7550	7550	0
214	20240913	174200	179693670	7550	7550	7550	7550	0
215	20240913	174100	179693670	7550	7550	7550	7550	0
216	20240913	174000	179693670	7550	7550	7550	7550	0
217	20240913	173900	179693670	7550	7550	7550	7550	0
218	20240913	173800	179693670	7550	7550	7550	7550	0
219	20240913	173700	179693670	7550	7550	7550	7550	0
220	20240913	173600	179693670	7550	7550	7550	7550	0
221	20240913	173500	179693670	7550	7550	7550	7550	0
222	20240913	173400	179693670	7550	7550	7550	7550	0
223	20240913	173300	179693670	7550	7550	7550	7550	0
224	20240913	173200	179693670	7550	7550	7550	7550	0
225	20240913	173100	179693670	7550	7550	7550	7550	0
226	20240913	173000	179693670	7550	7550	7550	7550	0
227	20240913	172900	179693670	7550	7550	7550	7550	0
228	20240913	172800	179693670	7550	7550	7550	7550	0
229	20240913	172700	179693670	7550	7550	7550	7550	0
230	20240913	172600	179693670	7550	7550	7550	7550	0
231	20240913	172500	179693670	7550	7550	7550	7550	0
232	20240913	172400	179693670	7550	7550	7550	7550	0
233	20240913	172300	179693670	7550	7550	7550	7550	0
234	20240913	172200	179693670	7550	7550	7550	7550	0
235	20240913	172100	179693670	7550	7550	7550	7550	0
236	20240913	172000	179693670	7550	7550	7550	7550	0
237	20240913	171900	179693670	7550	7550	7550	7550	0
238	20240913	171800	179693670	7550	7550	7550	7550	0
239	20240913	171700	179693670	7550	7550	7550	7550	0
240	20240913	171600	179693670	7550	7550	7550	7550	0
241	20240913	171500	179693670	7550	7550	7550	7550	0
242	20240913	171400	179693670	7550	7550	7550	7550	355
243	20240913	171300	179693670	7550	7550	7550	7550	0
244	20240913	171200	179693670	7550	7550	7550	7550	0
245	20240913	171100	179693670	7550	7550	7550	7550	0
246	20240913	171000	179693670	7550	7550	7550	7550	0
247	20240913	170900	179693670	7550	7550	7550	7550	0
248	20240913	170800	179693670	7550	7550	7550	7550	0
249	20240913	170700	179693670	7550	7550	7550	7550	0
250	20240913	170600	179693670	7550	7550	7550	7550	0
251	20240913	170500	179693670	7550	7550	7550	7550	0
252	20240913	170400	179693670	7550	7550	7550	7550	0
253	20240913	170300	179693670	7550	7550	7550	7550	0
254	20240913	170200	179693670	7550	7550	7550	7550	0
255	20240913	170100	179693670	7550	7550	7550	7550	0
256	20240913	170000	179693670	7550	7550	7550	7550	0
257	20240913	165900	179693670	7550	7550	7550	7550	0
258	20240913	165800	179693670	7550	7550	7550	7550	0
259	20240913	165700	179693670	7550	7550	7550	7550	0
260	20240913	165600	179693670	7550	7550	7550	7550	0
261	20240913	165500	179693670	7550	7550	7550	7550	0
262	20240913	165400	179693670	7550	7550	7550	7550	0
263	20240913	165300	179693670	7550	7550	7550	7550	0
264	20240913	165200	179693670	7550	7550	7550	7550	0
265	20240913	165100	179693670	7550	7550	7550	7550	0
266	20240913	165000	179693670	7550	7550	7550	7550	0
267	20240913	164900	179693670	7550	7550	7550	7550	0
268	20240913	164800	179693670	7550	7550	7550	7550	0
269	20240913	164700	179693670	7550	7550	7550	7550	0
270	20240913	164600	179693670	7550	7550	7550	7550	0
271	20240913	164500	179693670	7550	7550	7550	7550	0
272	20240913	164400	179693670	7550	7550	7550	7550	355
273	20240913	164300	179693670	7550	7550	7550	7550	0
274	20240913	164200	179693670	7550	7550	7550	7550	0
275	20240913	164100	179693670	7550	7550	7550	7550	0
276	20240913	164000	179693670	7550	7550	7550	7550	0
277	20240913	163900	179693670	7550	7550	7550	7550	0
278	20240913	163800	179693670	7550	7550	7550	7550	0
279	20240913	163700	179693670	7550	7550	7550	7550	0
280	20240913	163600	179693670	7550	7550	7550	7550	0
281	20240913	163500	179693670	7550	7550	7550	7550	0
282	20240913	163400	179693670	7550	7550	7550	7550	0
283	20240913	163300	179693670	7550	7550	7550	7550	0
284	20240913	163200	179693670	7550	7550	7550	7550	0
285	20240913	163100	179693670	7550	7550	7550	7550	0
286	20240913	163000	179693670	7550	7550	7550	7550	0
287	20240913	162900	179693670	7550	7550	7550	7550	0
288	20240913	162800	179693670	7550	7550	7550	7550	0
289	20240913	162700	179693670	7550	7550	7550	7550	0
290	20240913	162600	179693670	7550	7550	7550	7550	0
291	20240913	162500	179693670	7550	7550	7550	7550	0
292	20240913	162400	179693670	7550	7550	7550	7550	0
293	20240913	162300	179693670	7550	7550	7550	7550	0
294	20240913	162200	179693670	7550	7550	7550	7550	0
295	20240913	162100	179693670	7550	7550	7550	7550	0
296	20240913	162000	179693670	7550	7550	7550	7550	0
297	20240913	161900	179693670	7550	7550	7550	7550	0
298	20240913	161800	179693670	7550	7550	7550	7550	0
299	20240913	161700	179693670	7550	7550	7550	7550	0
300	20240913	161600	179693670	7550	7550	7550	7550	0
301	20240913	161500	179693670	7550	7550	7550	7550	0
302	20240913	161400	179693670	7550	7550	7550	7550	355
303	20240913	161300	179693670	7550	7550	7550	7550	0
304	20240913	161200	179693670	7550	7550	7550	7550	0
305	20240913	161100	179693670	7550	7550	7550	7550	0
306	20240913	161000	179693670	7550	7550	7550	7550	0
307	20240913	160900	179693670	7550	7550	7550	7550	0
308	20240913	160800	179693670	7550	7550	7550	7550	0
309	20240913	160700	179693670	7550	7550	7550	7550	0
310	20240913	160600	179693670	7550	7550	7550	7550	0
311	20240913	160500	179693670	7550	7550	7550	7550	0
312	20240913	160400	179693670	7550	7550	7550	7550	0
313	20240913	160300	179693670	7550	7550	7550	7550	0
314	20240913	160200	179693670	7550	7550	7550	7550	0
315	20240913	160100	179693670	7550	7550	7550	7550	0
316	20240913	160000	179693670	7550	7550	7550	7550	0
317	20240913	155900	179693670	7550	7550	7550	7550	0
318	20240913	155800	179693670	7550	7550	7550	7550	0
319	20240913	155700	179693670	7550	7550	7550	7550	0
320	20240913	155600	179693670	7550	7550	7550	7550	0
321	20240913	155500	179693670	7550	7550	7550	7550	0
322	20240913	155400	179693670	7550	7550	7550	7550	0
323	20240913	155300	179693670	7550	7550	7550	7550	0
324	20240913	155200	179693670	7550	7550	7550	7550	0
325	20240913	155100	179693670	7550	7550	7550	7550	0
326	20240913	155000	179693670	7550	7550	7550	7550	0
327	20240913	154900	179693670	7550	7550	7550	7550	0
328	20240913	154800	179693670	7550	7550	7550	7550	0
329	20240913	154700	179693670	7550	7550	7550	7550	0
330	20240913	154600	179693670	7550	7550	7550	7550	0
331	20240913	154500	179693670	7550	7550	7550	7550	0
332	20240913	154400	179693670	7550	7550	7550	7550	355
333	20240913	154300	179693670	7550	7550	7550	7550	0
334	20240913	154200	179693670	7550	7550	7550	7550	0
335	20240913	154100	179693670	7550	7550	7550	7550	0
336	20240913	154000	179693670	7550	7550	7550	7550	0
337	20240913	153900	179693670	7550	7550	7550	7550	0
338	20240913	153800	179693670	7550	7550	7550	7550	0
339	20240913	153700	179693670	7550	7550	7550	7550	0
340	20240913	153600	179693670	7550	7550	7550	7550	0
341	20240913	153500	179693670	7550	7550	7550	7550	0
342	20240913	153400	179693670	7550	7550	7550	7550	0
343	20240913	153300	179693670	7550	7550	7550	7550	0
344	20240913	153200	179693670	7550	7550	7550	7550	0
345	20240913	153100	179693670	7550	7550	7550	7550	0
346	20240913	153000	179693670	7550	7550	7550	7550	355
347	20240913	152900	177013420	7550	7550	7550	7550	0
348	20240913	152800	177013420	7550	7550	7550	7550	0
349	20240913	152700	177013420	7550	7550	7550	7550	0
350	20240913	152600	177013420	7550	7550	7550	7550	0
351	20240913	152500	177013420	7550	7550	7550	7550	0
352	20240913	152400	177013420	7550	7550	7550	7550	0
353	20240913	152300	177013420	7550	7550	7550	7550	0
354	20240913	152200	177013420	7550	7550	7550	7550	0
355	20240913	152100	177013420	7550	7550	7550	7550	0
356	20240913	152000	177013420	7550	7550	7550	7550	0
357	20240913	151900	177013420	7550	7550	7550	7550	1
358	20240913	151800	177005870	7530	7530	7530	7530	0
359	20240913	151700	177005870	7530	7530	7530	7530	0
360	20240913	151600	177005870	7530	7530	7530	7530	0
361	20240913	151500	177005870	7530	7530	7530	7530	0
362	20240913	151400	177005870	7530	7500	7530	7500	3253
363	20240913	151300	152575080	7500	7500	7500	7500	1742
364	20240913	151200	139510080	7520	7520	7520	7520	0
365	20240913	151100	139510080	7520	7520	7520	7520	0
366	20240913	151000	139510080	7520	7520	7520	7520	0
367	20240913	150900	139510080	7520	7520	7520	7520	0
368	20240913	150800	139510080	7520	7520	7520	7520	0
369	20240913	150700	139510080	7520	7520	7520	7520	0
370	20240913	150600	139510080	7520	7520	7520	7520	0
371	20240913	150500	139510080	7520	7520	7520	7520	0
372	20240913	150400	139510080	7520	7520	7520	7520	0
373	20240913	150300	139510080	7520	7520	7520	7520	0
374	20240913	150200	139510080	7520	7520	7520	7520	0
375	20240913	150100	139510080	7520	7520	7520	7520	0
376	20240913	150000	139510080	7520	7510	7520	7510	3
377	20240913	145900	139487540	7500	7500	7500	7500	0
378	20240913	145800	139487540	7500	7500	7500	7500	0
379	20240913	145700	139487540	7500	7510	7510	7500	631
380	20240913	145600	134749700	7510	7510	7510	7510	0
381	20240913	145500	134749700	7510	7510	7510	7510	0
382	20240913	145400	134749700	7510	7520	7520	7510	138
383	20240913	145300	133712120	7520	7520	7520	7520	0
384	20240913	145200	133712120	7520	7520	7520	7520	0
385	20240913	145100	133712120	7520	7520	7520	7520	0
386	20240913	145000	133712120	7520	7520	7520	7520	67
387	20240913	144900	133208280	7520	7520	7520	7520	3
388	20240913	144800	133185720	7520	7510	7520	7510	125
389	20240913	144700	132245800	7520	7520	7520	7520	0
390	20240913	144600	132245800	7520	7520	7520	7520	0
391	20240913	144500	132245800	7520	7520	7520	7520	111
392	20240913	144400	131411080	7520	7520	7520	7520	1
393	20240913	144300	131403560	7530	7530	7530	7530	0
394	20240913	144200	131403560	7530	7530	7530	7530	0
395	20240913	144100	131403560	7530	7530	7530	7530	0
396	20240913	144000	131403560	7530	7530	7530	7530	30
397	20240913	143900	131177660	7500	7500	7500	7500	0
398	20240913	143800	131177660	7500	7500	7500	7500	0
399	20240913	143700	131177660	7500	7500	7500	7500	0
400	20240913	143600	131177660	7500	7500	7500	7500	0
401	20240913	143500	131177660	7500	7500	7500	7500	0
402	20240913	143400	131177660	7500	7500	7500	7500	0
403	20240913	143300	131177660	7500	7500	7500	7500	0
404	20240913	143200	131177660	7500	7500	7500	7500	0
405	20240913	143100	131177660	7500	7500	7500	7500	0
406	20240913	143000	131177660	7500	7500	7500	7500	0
407	20240913	142900	131177660	7500	7510	7510	7500	295
408	20240913	142800	128962750	7510	7510	7510	7510	0
409	20240913	142700	128962750	7510	7510	7510	7510	0
410	20240913	142600	128962750	7510	7510	7510	7510	0
411	20240913	142500	128962750	7510	7510	7510	7510	0
412	20240913	142400	128962750	7510	7510	7510	7510	0
413	20240913	142300	128962750	7510	7510	7510	7510	0
414	20240913	142200	128962750	7510	7510	7510	7510	18
415	20240913	142100	128827570	7510	7510	7510	7510	0
416	20240913	142000	128827570	7510	7510	7510	7510	0
417	20240913	141900	128827570	7510	7540	7540	7510	48
418	20240913	141800	128466850	7500	7500	7500	7500	0
419	20240913	141700	128466850	7500	7500	7500	7500	0
420	20240913	141600	128466850	7500	7500	7500	7500	436
421	20240913	141500	125196850	7460	7460	7460	7460	0
422	20240913	141400	125196850	7460	7460	7460	7460	0
423	20240913	141300	125196850	7460	7460	7460	7460	0
424	20240913	141200	125196850	7460	7460	7460	7460	0
425	20240913	141100	125196850	7460	7460	7460	7460	0
426	20240913	141000	125196850	7460	7460	7460	7460	0
427	20240913	140900	125196850	7460	7460	7460	7460	0
428	20240913	140800	125196850	7460	7460	7460	7460	0
429	20240913	140700	125196850	7460	7460	7460	7460	0
430	20240913	140600	125196850	7460	7460	7460	7460	0
431	20240913	140500	125196850	7460	7460	7460	7460	0
432	20240913	140400	125196850	7460	7460	7460	7460	0
433	20240913	140300	125196850	7460	7460	7460	7460	0
434	20240913	140200	125196850	7460	7460	7460	7460	3
435	20240913	140100	125174470	7460	7470	7470	7460	218
436	20240913	140000	123547970	7460	7460	7460	7460	0
437	20240913	135900	123547970	7460	7460	7460	7460	0
438	20240913	135800	123547970	7460	7460	7460	7460	0
439	20240913	135700	123547970	7460	7460	7460	7460	0
440	20240913	135600	123547970	7460	7460	7460	7460	0
441	20240913	135500	123547970	7460	7460	7460	7460	0
442	20240913	135400	123547970	7460	7460	7460	7460	0
443	20240913	135300	123547970	7460	7460	7460	7460	0
444	20240913	135200	123547970	7460	7460	7460	7460	0
445	20240913	135100	123547970	7460	7460	7460	7460	0
446	20240913	135000	123547970	7460	7460	7460	7460	0
447	20240913	134900	123547970	7460	7460	7460	7460	0
448	20240913	134800	123547970	7460	7460	7460	7460	0
449	20240913	134700	123547970	7460	7460	7460	7460	0
450	20240913	134600	123547970	7460	7460	7460	7460	0
451	20240913	134500	123547970	7460	7460	7460	7460	0
452	20240913	134400	123547970	7460	7460	7460	7460	0
453	20240913	134300	123547970	7460	7460	7460	7460	0
454	20240913	134200	123547970	7460	7460	7460	7460	0
455	20240913	134100	123547970	7460	7460	7460	7460	0
456	20240913	134000	123547970	7460	7460	7460	7460	0
457	20240913	133900	123547970	7460	7460	7460	7460	0
458	20240913	133800	123547970	7460	7460	7460	7460	0
459	20240913	133700	123547970	7460	7460	7460	7460	0
460	20240913	133600	123547970	7460	7460	7460	7460	0
461	20240913	133500	123547970	7460	7460	7460	7460	0
462	20240913	133400	123547970	7460	7460	7460	7460	0
463	20240913	133300	123547970	7460	7460	7460	7460	0
464	20240913	133200	123547970	7460	7460	7460	7460	0
465	20240913	133100	123547970	7460	7460	7460	7460	0
466	20240913	133000	123547970	7460	7460	7460	7460	0
467	20240913	132900	123547970	7460	7460	7460	7460	0
468	20240913	132800	123547970	7460	7460	7460	7460	0
469	20240913	132700	123547970	7460	7460	7460	7460	0
470	20240913	132600	123547970	7460	7460	7460	7460	0
471	20240913	132500	123547970	7460	7460	7460	7460	0
472	20240913	132400	123547970	7460	7460	7460	7460	19
473	20240913	132300	123406230	7460	7460	7460	7460	0
474	20240913	132200	123406230	7460	7460	7460	7460	0
475	20240913	132100	123406230	7460	7460	7460	7460	0
476	20240913	132000	123406230	7460	7460	7460	7460	0
477	20240913	131900	123406230	7460	7470	7470	7460	21
478	20240913	131800	123249530	7460	7460	7460	7460	0
479	20240913	131700	123249530	7460	7460	7460	7460	0
480	20240913	131600	123249530	7460	7460	7460	7460	0
481	20240913	131500	123249530	7460	7460	7460	7460	0
482	20240913	131400	123249530	7460	7460	7460	7460	1
483	20240913	131300	123242070	7460	7460	7460	7460	0
484	20240913	131200	123242070	7460	7460	7460	7460	0
485	20240913	131100	123242070	7460	7460	7460	7460	0
486	20240913	131000	123242070	7460	7460	7460	7460	0
487	20240913	130900	123242070	7460	7460	7460	7460	0
488	20240913	130800	123242070	7460	7460	7460	7460	0
489	20240913	130700	123242070	7460	7460	7460	7460	0
490	20240913	130600	123242070	7460	7460	7460	7460	6
491	20240913	130500	123197310	7500	7500	7500	7500	0
492	20240913	130400	123197310	7500	7500	7500	7500	0
493	20240913	130300	123197310	7500	7500	7500	7500	0
494	20240913	130200	123197310	7500	7500	7500	7500	0
495	20240913	130100	123197310	7500	7500	7500	7500	0
496	20240913	130000	123197310	7500	7500	7500	7500	0
497	20240913	125900	123197310	7500	7500	7500	7500	0
498	20240913	125800	123197310	7500	7500	7500	7500	0
499	20240913	125700	123197310	7500	7500	7500	7500	0
500	20240913	125600	123197310	7500	7500	7500	7500	0
501	20240913	125500	123197310	7500	7500	7500	7500	0
502	20240913	125400	123197310	7500	7500	7500	7500	0
503	20240913	125300	123197310	7500	7500	7500	7500	0
504	20240913	125200	123197310	7500	7500	7500	7500	0
505	20240913	125100	123197310	7500	7500	7500	7500	0
506	20240913	125000	123197310	7500	7500	7500	7500	0
507	20240913	124900	123197310	7500	7500	7500	7500	0
508	20240913	124800	123197310	7500	7500	7500	7500	0
509	20240913	124700	123197310	7500	7500	7500	7500	0
510	20240913	124600	123197310	7500	7500	7500	7500	0
511	20240913	124500	123197310	7500	7500	7500	7500	0
512	20240913	124400	123197310	7500	7500	7500	7500	0
513	20240913	124300	123197310	7500	7500	7500	7500	0
514	20240913	124200	123197310	7500	7500	7500	7500	0
515	20240913	124100	123197310	7500	7500	7500	7500	0
516	20240913	124000	123197310	7500	7500	7500	7500	0
517	20240913	123900	123197310	7500	7500	7500	7500	0
518	20240913	123800	123197310	7500	7500	7500	7500	1
519	20240913	123700	123189810	7460	7460	7460	7460	0
520	20240913	123600	123189810	7460	7460	7460	7460	0
521	20240913	123500	123189810	7460	7460	7460	7460	0
522	20240913	123400	123189810	7460	7460	7460	7460	0
523	20240913	123300	123189810	7460	7460	7460	7460	0
524	20240913	123200	123189810	7460	7460	7460	7460	0
525	20240913	123100	123189810	7460	7460	7460	7460	0
526	20240913	123000	123189810	7460	7460	7460	7460	0
527	20240913	122900	123189810	7460	7460	7460	7460	0
528	20240913	122800	123189810	7460	7460	7460	7460	0
529	20240913	122700	123189810	7460	7460	7460	7460	0
530	20240913	122600	123189810	7460	7460	7460	7460	0
531	20240913	122500	123189810	7460	7460	7460	7460	0
532	20240913	122400	123189810	7460	7460	7460	7460	0
533	20240913	122300	123189810	7460	7460	7460	7460	0
534	20240913	122200	123189810	7460	7460	7460	7460	0
535	20240913	122100	123189810	7460	7460	7460	7460	0
536	20240913	122000	123189810	7460	7460	7460	7460	0
537	20240913	121900	123189810	7460	7460	7460	7460	0
538	20240913	121800	123189810	7460	7460	7460	7460	48
539	20240913	121700	122831730	7450	7450	7450	7450	0
540	20240913	121600	122831730	7450	7450	7450	7450	0
541	20240913	121500	122831730	7450	7450	7450	7450	0
542	20240913	121400	122831730	7450	7460	7460	7450	432
543	20240913	121300	119612050	7460	7460	7460	7460	5
544	20240913	121200	119574750	7460	7460	7460	7460	0
545	20240913	121100	119574750	7460	7460	7460	7460	0
546	20240913	121000	119574750	7460	7460	7460	7460	0
547	20240913	120900	119574750	7460	7460	7460	7460	0
548	20240913	120800	119574750	7460	7460	7460	7460	0
549	20240913	120700	119574750	7460	7460	7460	7460	150
550	20240913	120600	118455750	7450	7480	7480	7450	150
551	20240913	120500	117337000	7500	7500	7500	7500	0
552	20240913	120400	117337000	7500	7500	7510	7490	48
553	20240913	120300	116976890	7490	7490	7490	7490	1
554	20240913	120200	116969400	7500	7500	7500	7500	0
555	20240913	120100	116969400	7500	7500	7500	7500	0
556	20240913	120000	116969400	7500	7500	7500	7500	0
557	20240913	115900	116969400	7500	7500	7500	7500	0
558	20240913	115800	116969400	7500	7500	7500	7500	0
559	20240913	115700	116969400	7500	7500	7500	7500	0
560	20240913	115600	116969400	7500	7500	7500	7500	0
561	20240913	115500	116969400	7500	7500	7500	7500	0
562	20240913	115400	116969400	7500	7500	7500	7500	0
563	20240913	115300	116969400	7500	7500	7500	7500	123
564	20240913	115200	116046900	7500	7500	7500	7500	0
565	20240913	115100	116046900	7500	7500	7500	7500	0
566	20240913	115000	116046900	7500	7500	7500	7500	0
567	20240913	114900	116046900	7500	7500	7500	7500	10
568	20240913	114800	115971900	7500	7500	7500	7500	0
569	20240913	114700	115971900	7500	7500	7500	7500	0
570	20240913	114600	115971900	7500	7460	7500	7460	200
571	20240913	114500	114473000	7460	7460	7460	7460	0
572	20240913	114400	114473000	7460	7460	7460	7460	0
573	20240913	114300	114473000	7460	7440	7460	7440	487
574	20240913	114200	110846370	7420	7410	7420	7400	188
575	20240913	114100	109453310	7420	7420	7420	7420	0
576	20240913	114000	109453310	7420	7420	7420	7420	0
577	20240913	113900	109453310	7420	7430	7430	7420	7
578	20240913	113800	109401360	7430	7430	7430	7430	0
579	20240913	113700	109401360	7430	7430	7430	7430	0
580	20240913	113600	109401360	7430	7430	7430	7430	0
581	20240913	113500	109401360	7430	7430	7430	7430	0
582	20240913	113400	109401360	7430	7430	7430	7430	0
583	20240913	113300	109401360	7430	7430	7430	7430	0
584	20240913	113200	109401360	7430	7430	7430	7430	0
585	20240913	113100	109401360	7430	7430	7430	7430	0
586	20240913	113000	109401360	7430	7430	7430	7430	0
587	20240913	112900	109401360	7430	7430	7430	7430	0
588	20240913	112800	109401360	7430	7430	7430	7430	0
589	20240913	112700	109401360	7430	7430	7430	7430	0
590	20240913	112600	109401360	7430	7430	7430	7430	0
591	20240913	112500	109401360	7430	7500	7500	7430	4081
592	20240913	112400	78806180	7510	7510	7510	7510	0
593	20240913	112300	78806180	7510	7510	7510	7510	0
594	20240913	112200	78806180	7510	7510	7510	7510	0
595	20240913	112100	78806180	7510	7510	7510	7510	0
596	20240913	112000	78806180	7510	7510	7510	7510	0
597	20240913	111900	78806180	7510	7510	7510	7510	0
598	20240913	111800	78806180	7510	7510	7510	7510	0
599	20240913	111700	78806180	7510	7510	7510	7510	1
600	20240913	111600	78798670	7530	7530	7530	7530	0
601	20240913	111500	78798670	7530	7530	7530	7530	34
602	20240913	111400	78542650	7500	7500	7500	7500	1
603	20240913	111300	78535150	7500	7500	7500	7500	0
604	20240913	111200	78535150	7500	7500	7500	7500	0
605	20240913	111100	78535150	7500	7510	7510	7500	71
606	20240913	111000	78001970	7510	7510	7510	7510	0
607	20240913	110900	78001970	7510	7510	7510	7510	0
608	20240913	110800	78001970	7510	7510	7510	7510	4
609	20240913	110700	77971930	7500	7500	7500	7500	0
610	20240913	110600	77971930	7500	7500	7500	7500	0
611	20240913	110500	77971930	7500	7500	7500	7500	0
612	20240913	110400	77971930	7500	7500	7500	7500	0
613	20240913	110300	77971930	7500	7500	7500	7500	0
614	20240913	110200	77971930	7500	7500	7500	7500	0
615	20240913	110100	77971930	7500	7500	7500	7500	0
616	20240913	110000	77971930	7500	7500	7500	7500	200
617	20240913	105900	76471930	7500	7500	7500	7500	25
618	20240913	105800	76284430	7500	7500	7500	7500	200
619	20240913	105700	74784430	7510	7510	7510	7510	0
620	20240913	105600	74784430	7510	7510	7510	7510	3
621	20240913	105500	74761900	7510	7500	7510	7500	510
622	20240913	105400	70932240	7510	7510	7510	7510	0
623	20240913	105300	70932240	7510	7510	7510	7510	0
624	20240913	105200	70932240	7510	7510	7510	7510	0
625	20240913	105100	70932240	7510	7510	7510	7510	21
626	20240913	105000	70774530	7510	7510	7510	7510	0
627	20240913	104900	70774530	7510	7510	7510	7510	67
628	20240913	104800	70271360	7510	7510	7510	7510	0
629	20240913	104700	70271360	7510	7510	7510	7510	0
630	20240913	104600	70271360	7510	7510	7510	7510	0
631	20240913	104500	70271360	7510	7510	7510	7510	0
632	20240913	104400	70271360	7510	7510	7510	7510	5
633	20240913	104300	70233810	7500	7500	7500	7500	0
634	20240913	104200	70233810	7500	7510	7510	7500	102
635	20240913	104100	69468790	7500	7500	7500	7500	0
636	20240913	104000	69468790	7500	7530	7530	7500	246
637	20240913	103900	67620160	7530	7530	7530	7530	0
638	20240913	103800	67620160	7530	7530	7530	7530	0
639	20240913	103700	67620160	7530	7530	7530	7530	1
640	20240913	103600	67612630	7500	7500	7500	7500	0
641	20240913	103500	67612630	7500	7500	7500	7500	0
642	20240913	103400	67612630	7500	7500	7500	7500	0
643	20240913	103300	67612630	7500	7500	7500	7500	38
644	20240913	103200	67327630	7500	7500	7500	7500	237
645	20240913	103100	65550130	7500	7500	7500	7500	0
646	20240913	103000	65550130	7500	7500	7500	7500	0
647	20240913	102900	65550130	7500	7500	7500	7500	308
648	20240913	102800	63240130	7510	7510	7510	7510	0
649	20240913	102700	63240130	7510	7510	7510	7510	0
650	20240913	102600	63240130	7510	7510	7510	7510	0
651	20240913	102500	63240130	7510	7510	7510	7510	0
652	20240913	102400	63240130	7510	7510	7510	7510	0
653	20240913	102300	63240130	7510	7510	7510	7510	0
654	20240913	102200	63240130	7510	7510	7510	7510	12
655	20240913	102100	63150010	7500	7500	7500	7500	0
656	20240913	102000	63150010	7500	7500	7500	7500	2
657	20240913	101900	63135010	7540	7540	7540	7540	5
658	20240913	101800	63097310	7540	7540	7540	7540	0
659	20240913	101700	63097310	7540	7540	7540	7540	1
660	20240913	101600	63089770	7540	7540	7540	7540	0
661	20240913	101500	63089770	7540	7540	7540	7540	0
662	20240913	101400	63089770	7540	7540	7540	7540	0
663	20240913	101300	63089770	7540	7540	7540	7540	0
664	20240913	101200	63089770	7540	7540	7540	7540	0
665	20240913	101100	63089770	7540	7540	7540	7540	1
666	20240913	101000	63082230	7500	7500	7500	7500	3634
667	20240913	100900	35827230	7500	7500	7500	7500	71
668	20240913	100800	35294730	7520	7520	7520	7520	0
669	20240913	100700	35294730	7520	7520	7520	7520	0
670	20240913	100600	35294730	7520	7520	7520	7520	10
671	20240913	100500	35219530	7520	7520	7520	7520	0
672	20240913	100400	35219530	7520	7520	7520	7520	0
673	20240913	100300	35219530	7520	7520	7520	7520	1
674	20240913	100200	35212010	7520	7520	7520	7520	1
675	20240913	100100	35204490	7510	7510	7510	7510	0
676	20240913	100000	35204490	7510	7510	7510	7510	0
677	20240913	095900	35204490	7510	7510	7510	7510	333
678	20240913	095800	32703660	7520	7520	7520	7520	0
679	20240913	095700	32703660	7520	7520	7520	7520	0
680	20240913	095600	32703660	7520	7520	7520	7500	2298
681	20240913	095500	15455740	7520	7520	7520	7520	0
682	20240913	095400	15455740	7520	7520	7520	7520	80
683	20240913	095300	14854140	7530	7530	7530	7530	0
684	20240913	095200	14854140	7530	7530	7530	7530	0
685	20240913	095100	14854140	7530	7530	7530	7530	0
686	20240913	095000	14854140	7530	7530	7530	7530	0
687	20240913	094900	14854140	7530	7530	7530	7530	0
688	20240913	094800	14854140	7530	7530	7530	7530	0
689	20240913	094700	14854140	7530	7530	7530	7530	161
690	20240913	094600	13641810	7580	7580	7580	7580	0
691	20240913	094500	13641810	7580	7580	7580	7580	0
692	20240913	094400	13641810	7580	7580	7580	7580	0
693	20240913	094300	13641810	7580	7580	7580	7580	0
694	20240913	094200	13641810	7580	7580	7580	7580	0
695	20240913	094100	13641810	7580	7580	7580	7580	4
696	20240913	094000	13611490	7560	7570	7570	7560	59
697	20240913	093900	13164960	7570	7570	7570	7570	3
698	20240913	093800	13142250	7570	7510	7570	7510	130
699	20240913	093700	12165350	7520	7520	7520	7520	0
700	20240913	093600	12165350	7520	7530	7530	7520	22
701	20240913	093500	11999900	7570	7570	7570	7570	0
702	20240913	093400	11999900	7570	7570	7570	7570	0
703	20240913	093300	11999900	7570	7570	7570	7570	0
704	20240913	093200	11999900	7570	7570	7570	7570	1
705	20240913	093100	11992330	7510	7590	7590	7510	59
706	20240913	093000	11548490	7530	7530	7530	7530	42
707	20240913	092900	11232230	7500	7480	7500	7480	47
708	20240913	092800	10880570	7470	7450	7470	7450	12
709	20240913	092700	10791030	7440	7440	7440	7440	1
710	20240913	092600	10783590	7440	7440	7440	7440	3
711	20240913	092500	10761270	7450	7450	7450	7450	22
712	20240913	092400	10597370	7450	7450	7450	7450	0
713	20240913	092300	10597370	7450	7450	7450	7450	0
714	20240913	092200	10597370	7450	7450	7450	7450	0
715	20240913	092100	10597370	7450	7450	7450	7450	0
716	20240913	092000	10597370	7450	7450	7450	7450	0
717	20240913	091900	10597370	7450	7460	7460	7450	137
718	20240913	091800	9576680	7470	7470	7470	7470	62
719	20240913	091700	9113540	7470	7470	7470	7470	0
720	20240913	091600	9113540	7470	7470	7470	7470	0
721	20240913	091500	9113540	7470	7470	7470	7470	159
722	20240913	091400	7925810	7470	7470	7470	7470	3
723	20240913	091300	7903400	7490	7490	7490	7490	0
724	20240913	091200	7903400	7490	7500	7500	7490	55
725	20240913	091100	7491420	7500	7510	7560	7500	29
726	20240913	091000	7273630	7530	7550	7580	7530	273
727	20240913	090900	5214490	7580	7580	7580	7580	0
728	20240913	090800	5214490	7580	7580	7580	7580	0
729	20240913	090700	5214490	7580	7580	7580	7580	9
730	20240913	090600	5146270	7580	7580	7580	7580	0
731	20240913	090500	5146270	7580	7550	7580	7550	396
732	20240913	090400	2156440	7540	7540	7540	7540	115
733	20240913	090300	1289340	7540	7540	7540	7540	1
734	20240913	090200	1281800	7540	7540	7540	7540	0
735	20240913	090100	1281800	7540	7540	7540	7540	19
736	20240913	090000	1138540	7540	7540	7540	7540	151