KissMeData/215360/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203600	213908450	12480	12480	12480	12480	63
3	20240913	203500	213908450	12480	12480	12480	12480	0
4	20240913	203400	213908450	12480	12480	12480	12480	0
5	20240913	203300	213908450	12480	12480	12480	12480	0
6	20240913	203200	213908450	12480	12480	12480	12480	0
7	20240913	203100	213908450	12480	12480	12480	12480	0
8	20240913	203000	213908450	12480	12480	12480	12480	0
9	20240913	202900	213908450	12480	12480	12480	12480	0
10	20240913	202800	213908450	12480	12480	12480	12480	0
11	20240913	202700	213908450	12480	12480	12480	12480	0
12	20240913	202600	213908450	12480	12480	12480	12480	0
13	20240913	202500	213908450	12480	12480	12480	12480	0
14	20240913	202400	213908450	12480	12480	12480	12480	0
15	20240913	202300	213908450	12480	12480	12480	12480	0
16	20240913	202200	213908450	12480	12480	12480	12480	0
17	20240913	202100	213908450	12480	12480	12480	12480	0
18	20240913	202000	213908450	12480	12480	12480	12480	0
19	20240913	201900	213908450	12480	12480	12480	12480	0
20	20240913	201800	213908450	12480	12480	12480	12480	0
21	20240913	201700	213908450	12480	12480	12480	12480	0
22	20240913	201600	213908450	12480	12480	12480	12480	0
23	20240913	201500	213908450	12480	12480	12480	12480	0
24	20240913	201400	213908450	12480	12480	12480	12480	0
25	20240913	201300	213908450	12480	12480	12480	12480	0
26	20240913	201200	213908450	12480	12480	12480	12480	0
27	20240913	201100	213908450	12480	12480	12480	12480	0
28	20240913	201000	213908450	12480	12480	12480	12480	0
29	20240913	200900	213908450	12480	12480	12480	12480	0
30	20240913	200800	213908450	12480	12480	12480	12480	0
31	20240913	200700	213908450	12480	12480	12480	12480	0
32	20240913	200600	213908450	12480	12480	12480	12480	63
33	20240913	200500	213908450	12480	12480	12480	12480	0
34	20240913	200400	213908450	12480	12480	12480	12480	0
35	20240913	200300	213908450	12480	12480	12480	12480	0
36	20240913	200200	213908450	12480	12480	12480	12480	0
37	20240913	200100	213908450	12480	12480	12480	12480	0
38	20240913	200000	213908450	12480	12480	12480	12480	0
39	20240913	195900	213908450	12480	12480	12480	12480	0
40	20240913	195800	213908450	12480	12480	12480	12480	0
41	20240913	195700	213908450	12480	12480	12480	12480	0
42	20240913	195600	213908450	12480	12480	12480	12480	0
43	20240913	195500	213908450	12480	12480	12480	12480	0
44	20240913	195400	213908450	12480	12480	12480	12480	0
45	20240913	195300	213908450	12480	12480	12480	12480	0
46	20240913	195200	213908450	12480	12480	12480	12480	0
47	20240913	195100	213908450	12480	12480	12480	12480	0
48	20240913	195000	213908450	12480	12480	12480	12480	0
49	20240913	194900	213908450	12480	12480	12480	12480	0
50	20240913	194800	213908450	12480	12480	12480	12480	0
51	20240913	194700	213908450	12480	12480	12480	12480	0
52	20240913	194600	213908450	12480	12480	12480	12480	0
53	20240913	194500	213908450	12480	12480	12480	12480	0
54	20240913	194400	213908450	12480	12480	12480	12480	0
55	20240913	194300	213908450	12480	12480	12480	12480	0
56	20240913	194200	213908450	12480	12480	12480	12480	0
57	20240913	194100	213908450	12480	12480	12480	12480	0
58	20240913	194000	213908450	12480	12480	12480	12480	0
59	20240913	193900	213908450	12480	12480	12480	12480	0
60	20240913	193800	213908450	12480	12480	12480	12480	0
61	20240913	193700	213908450	12480	12480	12480	12480	0
62	20240913	193600	213908450	12480	12480	12480	12480	63
63	20240913	193500	213908450	12480	12480	12480	12480	0
64	20240913	193400	213908450	12480	12480	12480	12480	0
65	20240913	193300	213908450	12480	12480	12480	12480	0
66	20240913	193200	213908450	12480	12480	12480	12480	0
67	20240913	193100	213908450	12480	12480	12480	12480	0
68	20240913	193000	213908450	12480	12480	12480	12480	0
69	20240913	192900	213908450	12480	12480	12480	12480	0
70	20240913	192800	213908450	12480	12480	12480	12480	0
71	20240913	192700	213908450	12480	12480	12480	12480	0
72	20240913	192600	213908450	12480	12480	12480	12480	0
73	20240913	192500	213908450	12480	12480	12480	12480	0
74	20240913	192400	213908450	12480	12480	12480	12480	0
75	20240913	192300	213908450	12480	12480	12480	12480	0
76	20240913	192200	213908450	12480	12480	12480	12480	0
77	20240913	192100	213908450	12480	12480	12480	12480	0
78	20240913	192000	213908450	12480	12480	12480	12480	0
79	20240913	191900	213908450	12480	12480	12480	12480	0
80	20240913	191800	213908450	12480	12480	12480	12480	0
81	20240913	191700	213908450	12480	12480	12480	12480	0
82	20240913	191600	213908450	12480	12480	12480	12480	0
83	20240913	191500	213908450	12480	12480	12480	12480	0
84	20240913	191400	213908450	12480	12480	12480	12480	0
85	20240913	191300	213908450	12480	12480	12480	12480	0
86	20240913	191200	213908450	12480	12480	12480	12480	0
87	20240913	191100	213908450	12480	12480	12480	12480	0
88	20240913	191000	213908450	12480	12480	12480	12480	0
89	20240913	190900	213908450	12480	12480	12480	12480	0
90	20240913	190800	213908450	12480	12480	12480	12480	0
91	20240913	190700	213908450	12480	12480	12480	12480	0
92	20240913	190600	213908450	12480	12480	12480	12480	63
93	20240913	190500	213908450	12480	12480	12480	12480	0
94	20240913	190400	213908450	12480	12480	12480	12480	0
95	20240913	190300	213908450	12480	12480	12480	12480	0
96	20240913	190200	213908450	12480	12480	12480	12480	0
97	20240913	190100	213908450	12480	12480	12480	12480	0
98	20240913	190000	213908450	12480	12480	12480	12480	0
99	20240913	185900	213908450	12480	12480	12480	12480	0
100	20240913	185800	213908450	12480	12480	12480	12480	0
101	20240913	185700	213908450	12480	12480	12480	12480	0
102	20240913	185600	213908450	12480	12480	12480	12480	0
103	20240913	185500	213908450	12480	12480	12480	12480	0
104	20240913	185400	213908450	12480	12480	12480	12480	0
105	20240913	185300	213908450	12480	12480	12480	12480	0
106	20240913	185200	213908450	12480	12480	12480	12480	0
107	20240913	185100	213908450	12480	12480	12480	12480	0
108	20240913	185000	213908450	12480	12480	12480	12480	0
109	20240913	184900	213908450	12480	12480	12480	12480	0
110	20240913	184800	213908450	12480	12480	12480	12480	0
111	20240913	184700	213908450	12480	12480	12480	12480	0
112	20240913	184600	213908450	12480	12480	12480	12480	0
113	20240913	184500	213908450	12480	12480	12480	12480	0
114	20240913	184400	213908450	12480	12480	12480	12480	0
115	20240913	184300	213908450	12480	12480	12480	12480	0
116	20240913	184200	213908450	12480	12480	12480	12480	0
117	20240913	184100	213908450	12480	12480	12480	12480	0
118	20240913	184000	213908450	12480	12480	12480	12480	0
119	20240913	183900	213908450	12480	12480	12480	12480	0
120	20240913	183800	213908450	12480	12480	12480	12480	0
121	20240913	183700	213908450	12480	12480	12480	12480	0
122	20240913	183600	213908450	12480	12480	12480	12480	63
123	20240913	183500	213908450	12480	12480	12480	12480	0
124	20240913	183400	213908450	12480	12480	12480	12480	0
125	20240913	183300	213908450	12480	12480	12480	12480	0
126	20240913	183200	213908450	12480	12480	12480	12480	0
127	20240913	183100	213908450	12480	12480	12480	12480	0
128	20240913	183000	213908450	12480	12480	12480	12480	0
129	20240913	182900	213908450	12480	12480	12480	12480	0
130	20240913	182800	213908450	12480	12480	12480	12480	0
131	20240913	182700	213908450	12480	12480	12480	12480	0
132	20240913	182600	213908450	12480	12480	12480	12480	0
133	20240913	182500	213908450	12480	12480	12480	12480	0
134	20240913	182400	213908450	12480	12480	12480	12480	0
135	20240913	182300	213908450	12480	12480	12480	12480	0
136	20240913	182200	213908450	12480	12480	12480	12480	0
137	20240913	182100	213908450	12480	12480	12480	12480	0
138	20240913	182000	213908450	12480	12480	12480	12480	0
139	20240913	181900	213908450	12480	12480	12480	12480	0
140	20240913	181800	213908450	12480	12480	12480	12480	0
141	20240913	181700	213908450	12480	12480	12480	12480	0
142	20240913	181600	213908450	12480	12480	12480	12480	0
143	20240913	181500	213908450	12480	12480	12480	12480	0
144	20240913	181400	213908450	12480	12480	12480	12480	0
145	20240913	181300	213908450	12480	12480	12480	12480	0
146	20240913	181200	213908450	12480	12480	12480	12480	0
147	20240913	181100	213908450	12480	12480	12480	12480	0
148	20240913	181000	213908450	12480	12480	12480	12480	0
149	20240913	180900	213908450	12480	12480	12480	12480	0
150	20240913	180800	213908450	12480	12480	12480	12480	0
151	20240913	180700	213908450	12480	12480	12480	12480	0
152	20240913	180600	213908450	12480	12480	12480	12480	63
153	20240913	180500	213908450	12480	12480	12480	12480	0
154	20240913	180400	213908450	12480	12480	12480	12480	0
155	20240913	180300	213908450	12480	12480	12480	12480	0
156	20240913	180200	213908450	12480	12480	12480	12480	0
157	20240913	180100	213908450	12480	12480	12480	12480	0
158	20240913	180000	213908450	12480	12480	12480	12480	0
159	20240913	175900	213908450	12480	12480	12480	12480	0
160	20240913	175800	213908450	12480	12480	12480	12480	0
161	20240913	175700	213908450	12480	12480	12480	12480	0
162	20240913	175600	213908450	12480	12480	12480	12480	0
163	20240913	175500	213908450	12480	12480	12480	12480	0
164	20240913	175400	213908450	12480	12480	12480	12480	0
165	20240913	175300	213908450	12480	12480	12480	12480	0
166	20240913	175200	213908450	12480	12480	12480	12480	0
167	20240913	175100	213908450	12480	12480	12480	12480	0
168	20240913	175000	213908450	12480	12480	12480	12480	0
169	20240913	174900	213908450	12480	12480	12480	12480	0
170	20240913	174800	213908450	12480	12480	12480	12480	0
171	20240913	174700	213908450	12480	12480	12480	12480	0
172	20240913	174600	213908450	12480	12480	12480	12480	0
173	20240913	174500	213908450	12480	12480	12480	12480	0
174	20240913	174400	213908450	12480	12480	12480	12480	0
175	20240913	174300	213908450	12480	12480	12480	12480	0
176	20240913	174200	213908450	12480	12480	12480	12480	0
177	20240913	174100	213908450	12480	12480	12480	12480	0
178	20240913	174000	213908450	12480	12480	12480	12480	0
179	20240913	173900	213908450	12480	12480	12480	12480	0
180	20240913	173800	213908450	12480	12480	12480	12480	0
181	20240913	173700	213908450	12480	12480	12480	12480	0
182	20240913	173600	213908450	12480	12480	12480	12480	63
183	20240913	173500	213908450	12480	12480	12480	12480	0
184	20240913	173400	213908450	12480	12480	12480	12480	0
185	20240913	173300	213908450	12480	12480	12480	12480	0
186	20240913	173200	213908450	12480	12480	12480	12480	0
187	20240913	173100	213908450	12480	12480	12480	12480	0
188	20240913	173000	213908450	12480	12480	12480	12480	0
189	20240913	172900	213908450	12480	12480	12480	12480	0
190	20240913	172800	213908450	12480	12480	12480	12480	0
191	20240913	172700	213908450	12480	12480	12480	12480	0
192	20240913	172600	213908450	12480	12480	12480	12480	0
193	20240913	172500	213908450	12480	12480	12480	12480	0
194	20240913	172400	213908450	12480	12480	12480	12480	0
195	20240913	172300	213908450	12480	12480	12480	12480	0
196	20240913	172200	213908450	12480	12480	12480	12480	0
197	20240913	172100	213908450	12480	12480	12480	12480	0
198	20240913	172000	213908450	12480	12480	12480	12480	0
199	20240913	171900	213908450	12480	12480	12480	12480	0
200	20240913	171800	213908450	12480	12480	12480	12480	0
201	20240913	171700	213908450	12480	12480	12480	12480	0
202	20240913	171600	213908450	12480	12480	12480	12480	0
203	20240913	171500	213908450	12480	12480	12480	12480	0
204	20240913	171400	213908450	12480	12480	12480	12480	0
205	20240913	171300	213908450	12480	12480	12480	12480	0
206	20240913	171200	213908450	12480	12480	12480	12480	0
207	20240913	171100	213908450	12480	12480	12480	12480	0
208	20240913	171000	213908450	12480	12480	12480	12480	0
209	20240913	170900	213908450	12480	12480	12480	12480	0
210	20240913	170800	213908450	12480	12480	12480	12480	0
211	20240913	170700	213908450	12480	12480	12480	12480	0
212	20240913	170600	213908450	12480	12480	12480	12480	63
213	20240913	170500	213908450	12480	12480	12480	12480	0
214	20240913	170400	213908450	12480	12480	12480	12480	0
215	20240913	170300	213908450	12480	12480	12480	12480	0
216	20240913	170200	213908450	12480	12480	12480	12480	0
217	20240913	170100	213908450	12480	12480	12480	12480	0
218	20240913	170000	213908450	12480	12480	12480	12480	0
219	20240913	165900	213908450	12480	12480	12480	12480	0
220	20240913	165800	213908450	12480	12480	12480	12480	0
221	20240913	165700	213908450	12480	12480	12480	12480	0
222	20240913	165600	213908450	12480	12480	12480	12480	0
223	20240913	165500	213908450	12480	12480	12480	12480	0
224	20240913	165400	213908450	12480	12480	12480	12480	0
225	20240913	165300	213908450	12480	12480	12480	12480	0
226	20240913	165200	213908450	12480	12480	12480	12480	0
227	20240913	165100	213908450	12480	12480	12480	12480	0
228	20240913	165000	213908450	12480	12480	12480	12480	0
229	20240913	164900	213908450	12480	12480	12480	12480	0
230	20240913	164800	213908450	12480	12480	12480	12480	0
231	20240913	164700	213908450	12480	12480	12480	12480	0
232	20240913	164600	213908450	12480	12480	12480	12480	0
233	20240913	164500	213908450	12480	12480	12480	12480	0
234	20240913	164400	213908450	12480	12480	12480	12480	0
235	20240913	164300	213908450	12480	12480	12480	12480	0
236	20240913	164200	213908450	12480	12480	12480	12480	0
237	20240913	164100	213908450	12480	12480	12480	12480	0
238	20240913	164000	213908450	12480	12480	12480	12480	0
239	20240913	163900	213908450	12480	12480	12480	12480	0
240	20240913	163800	213908450	12480	12480	12480	12480	0
241	20240913	163700	213908450	12480	12480	12480	12480	0
242	20240913	163600	213908450	12480	12480	12480	12480	63
243	20240913	163500	213908450	12480	12480	12480	12480	0
244	20240913	163400	213908450	12480	12480	12480	12480	0
245	20240913	163300	213908450	12480	12480	12480	12480	0
246	20240913	163200	213908450	12480	12480	12480	12480	0
247	20240913	163100	213908450	12480	12480	12480	12480	0
248	20240913	163000	213908450	12480	12480	12480	12480	0
249	20240913	162900	213908450	12480	12480	12480	12480	0
250	20240913	162800	213908450	12480	12480	12480	12480	0
251	20240913	162700	213908450	12480	12480	12480	12480	0
252	20240913	162600	213908450	12480	12480	12480	12480	0
253	20240913	162500	213908450	12480	12480	12480	12480	0
254	20240913	162400	213908450	12480	12480	12480	12480	0
255	20240913	162300	213908450	12480	12480	12480	12480	0
256	20240913	162200	213908450	12480	12480	12480	12480	0
257	20240913	162100	213908450	12480	12480	12480	12480	0
258	20240913	162000	213908450	12480	12480	12480	12480	0
259	20240913	161900	213908450	12480	12480	12480	12480	0
260	20240913	161800	213908450	12480	12480	12480	12480	0
261	20240913	161700	213908450	12480	12480	12480	12480	0
262	20240913	161600	213908450	12480	12480	12480	12480	0
263	20240913	161500	213908450	12480	12480	12480	12480	0
264	20240913	161400	213908450	12480	12480	12480	12480	0
265	20240913	161300	213908450	12480	12480	12480	12480	0
266	20240913	161200	213908450	12480	12480	12480	12480	0
267	20240913	161100	213908450	12480	12480	12480	12480	0
268	20240913	161000	213908450	12480	12480	12480	12480	0
269	20240913	160900	213908450	12480	12480	12480	12480	0
270	20240913	160800	213908450	12480	12480	12480	12480	0
271	20240913	160700	213908450	12480	12480	12480	12480	0
272	20240913	160600	213908450	12480	12480	12480	12480	63
273	20240913	160500	213908450	12480	12480	12480	12480	0
274	20240913	160400	213908450	12480	12480	12480	12480	0
275	20240913	160300	213908450	12480	12480	12480	12480	0
276	20240913	160200	213908450	12480	12480	12480	12480	0
277	20240913	160100	213908450	12480	12480	12480	12480	0
278	20240913	160000	213908450	12480	12480	12480	12480	0
279	20240913	155900	213908450	12480	12480	12480	12480	0
280	20240913	155800	213908450	12480	12480	12480	12480	0
281	20240913	155700	213908450	12480	12480	12480	12480	0
282	20240913	155600	213908450	12480	12480	12480	12480	0
283	20240913	155500	213908450	12480	12480	12480	12480	0
284	20240913	155400	213908450	12480	12480	12480	12480	0
285	20240913	155300	213908450	12480	12480	12480	12480	0
286	20240913	155200	213908450	12480	12480	12480	12480	0
287	20240913	155100	213908450	12480	12480	12480	12480	0
288	20240913	155000	213908450	12480	12480	12480	12480	0
289	20240913	154900	213908450	12480	12480	12480	12480	0
290	20240913	154800	213908450	12480	12480	12480	12480	0
291	20240913	154700	213908450	12480	12480	12480	12480	0
292	20240913	154600	213908450	12480	12480	12480	12480	0
293	20240913	154500	213908450	12480	12480	12480	12480	0
294	20240913	154400	213908450	12480	12480	12480	12480	0
295	20240913	154300	213908450	12480	12480	12480	12480	0
296	20240913	154200	213908450	12480	12480	12480	12480	0
297	20240913	154100	213908450	12480	12480	12480	12480	0
298	20240913	154000	213908450	12480	12480	12480	12480	0
299	20240913	153900	213908450	12480	12480	12480	12480	0
300	20240913	153800	213908450	12480	12480	12480	12480	0
301	20240913	153700	213908450	12480	12480	12480	12480	0
302	20240913	153600	213908450	12480	12480	12480	12480	63
303	20240913	153500	213908450	12480	12480	12480	12480	0
304	20240913	153400	213908450	12480	12480	12480	12480	0
305	20240913	153300	213908450	12480	12480	12480	12480	0
306	20240913	153200	213908450	12480	12480	12480	12480	0
307	20240913	153100	213908450	12480	12480	12480	12480	0
308	20240913	153000	213908450	12480	12480	12480	12480	63
309	20240913	152900	213122210	12480	12480	12480	12480	0
310	20240913	152800	213122210	12480	12480	12480	12480	0
311	20240913	152700	213122210	12480	12480	12480	12480	0
312	20240913	152600	213122210	12480	12480	12480	12480	0
313	20240913	152500	213122210	12480	12480	12480	12480	0
314	20240913	152400	213122210	12480	12480	12480	12480	0
315	20240913	152300	213122210	12480	12480	12480	12480	0
316	20240913	152200	213122210	12480	12480	12480	12480	0
317	20240913	152100	213122210	12480	12480	12480	12480	0
318	20240913	152000	213122210	12480	12480	12480	12480	0
319	20240913	151900	213122210	12480	12480	12480	12480	0
320	20240913	151800	213122210	12480	12400	12480	12400	11
321	20240913	151700	212985130	12480	12480	12480	12480	0
322	20240913	151600	212985130	12480	12480	12480	12480	0
323	20240913	151500	212985130	12480	12480	12480	12480	0
324	20240913	151400	212985130	12480	12480	12480	12480	0
325	20240913	151300	212985130	12480	12480	12480	12480	0
326	20240913	151200	212985130	12480	12410	12480	12380	320
327	20240913	151100	209019810	12480	12480	12480	12480	0
328	20240913	151000	209019810	12480	12410	12480	12410	11
329	20240913	150900	208882620	12480	12480	12480	12480	5
330	20240913	150800	208820220	12480	12480	12480	12480	0
331	20240913	150700	208820220	12480	12470	12480	12470	3
332	20240913	150600	208782800	12480	12480	12480	12480	0
333	20240913	150500	208782800	12480	12480	12480	12480	0
334	20240913	150400	208782800	12480	12470	12480	12470	3
335	20240913	150300	208745380	12480	12480	12480	12480	0
336	20240913	150200	208745380	12480	12480	12480	12480	0
337	20240913	150100	208745380	12480	12480	12480	12480	0
338	20240913	150000	208745380	12480	12480	12480	12480	0
339	20240913	145900	208745380	12480	12480	12480	12480	0
340	20240913	145800	208745380	12480	12480	12480	12480	0
341	20240913	145700	208745380	12480	12480	12480	12480	0
342	20240913	145600	208745380	12480	12480	12480	12480	0
343	20240913	145500	208745380	12480	12470	12480	12470	210
344	20240913	145400	206124620	12470	12470	12470	12470	0
345	20240913	145300	206124620	12470	12470	12470	12470	0
346	20240913	145200	206124620	12470	12470	12470	12470	0
347	20240913	145100	206124620	12470	12470	12470	12470	0
348	20240913	145000	206124620	12470	12470	12470	12470	0
349	20240913	144900	206124620	12470	12470	12470	12470	0
350	20240913	144800	206124620	12470	12470	12470	12470	0
351	20240913	144700	206124620	12470	12470	12470	12470	0
352	20240913	144600	206124620	12470	12470	12470	12470	1
353	20240913	144500	206112150	12470	12470	12470	12470	0
354	20240913	144400	206112150	12470	12470	12470	12470	0
355	20240913	144300	206112150	12470	12470	12470	12470	0
356	20240913	144200	206112150	12470	12380	12470	12370	30
357	20240913	144100	205739980	12480	12480	12480	12480	0
358	20240913	144000	205739980	12480	12480	12480	12480	0
359	20240913	143900	205739980	12480	12480	12480	12480	0
360	20240913	143800	205739980	12480	12480	12480	12480	0
361	20240913	143700	205739980	12480	12480	12480	12480	0
362	20240913	143600	205739980	12480	12400	12480	12370	64
363	20240913	143500	204947650	12480	12480	12480	12480	0
364	20240913	143400	204947650	12480	12480	12480	12480	0
365	20240913	143300	204947650	12480	12480	12480	12480	0
366	20240913	143200	204947650	12480	12480	12480	12480	0
367	20240913	143100	204947650	12480	12480	12480	12480	0
368	20240913	143000	204947650	12480	12480	12480	12480	0
369	20240913	142900	204947650	12480	12480	12480	12480	0
370	20240913	142800	204947650	12480	12480	12480	12480	0
371	20240913	142700	204947650	12480	12480	12480	12480	0
372	20240913	142600	204947650	12480	12480	12480	12480	0
373	20240913	142500	204947650	12480	12480	12480	12480	0
374	20240913	142400	204947650	12480	12480	12480	12480	0
375	20240913	142300	204947650	12480	12480	12480	12480	0
376	20240913	142200	204947650	12480	12480	12480	12480	0
377	20240913	142100	204947650	12480	12480	12480	12480	0
378	20240913	142000	204947650	12480	12480	12480	12480	0
379	20240913	141900	204947650	12480	12480	12480	12480	0
380	20240913	141800	204947650	12480	12480	12480	12480	200
381	20240913	141700	202451650	12480	12480	12480	12480	0
382	20240913	141600	202451650	12480	12480	12480	12480	0
383	20240913	141500	202451650	12480	12460	12480	12460	5
384	20240913	141400	202389330	12480	12480	12480	12480	0
385	20240913	141300	202389330	12480	12480	12480	12480	0
386	20240913	141200	202389330	12480	12480	12480	12480	0
387	20240913	141100	202389330	12480	12480	12480	12480	0
388	20240913	141000	202389330	12480	12480	12480	12480	1
389	20240913	140900	202376850	12410	12410	12410	12410	44
390	20240913	140800	201830810	12410	12410	12410	12410	9
391	20240913	140700	201719120	12440	12440	12440	12440	0
392	20240913	140600	201719120	12440	12440	12440	12440	4
393	20240913	140500	201669360	12440	12440	12440	12440	0
394	20240913	140400	201669360	12440	12440	12440	12440	0
395	20240913	140300	201669360	12440	12440	12440	12440	0
396	20240913	140200	201669360	12440	12440	12440	12440	0
397	20240913	140100	201669360	12440	12440	12440	12440	0
398	20240913	140000	201669360	12440	12440	12440	12440	0
399	20240913	135900	201669360	12440	12440	12440	12440	0
400	20240913	135800	201669360	12440	12440	12440	12440	0
401	20240913	135700	201669360	12440	12440	12440	12440	0
402	20240913	135600	201669360	12440	12440	12440	12440	0
403	20240913	135500	201669360	12440	12440	12440	12440	0
404	20240913	135400	201669360	12440	12430	12440	12430	87
405	20240913	135300	200587090	12420	12420	12420	12420	4
406	20240913	135200	200537410	12420	12420	12420	12420	0
407	20240913	135100	200537410	12420	12410	12420	12410	80
408	20240913	135000	199543860	12420	12420	12420	12420	0
409	20240913	134900	199543860	12420	12420	12420	12420	0
410	20240913	134800	199543860	12420	12420	12420	12420	0
411	20240913	134700	199543860	12420	12420	12420	12420	0
412	20240913	134600	199543860	12420	12420	12420	12420	0
413	20240913	134500	199543860	12420	12420	12420	12420	0
414	20240913	134400	199543860	12420	12340	12420	12340	16
415	20240913	134300	199345680	12440	12440	12440	12440	0
416	20240913	134200	199345680	12440	12440	12440	12440	0
417	20240913	134100	199345680	12440	12440	12440	12440	0
418	20240913	134000	199345680	12440	12440	12440	12440	0
419	20240913	133900	199345680	12440	12440	12440	12440	0
420	20240913	133800	199345680	12440	12440	12440	12440	0
421	20240913	133700	199345680	12440	12440	12440	12440	0
422	20240913	133600	199345680	12440	12440	12440	12440	0
423	20240913	133500	199345680	12440	12440	12440	12440	0
424	20240913	133400	199345680	12440	12440	12440	12440	0
425	20240913	133300	199345680	12440	12440	12440	12440	0
426	20240913	133200	199345680	12440	12440	12440	12440	0
427	20240913	133100	199345680	12440	12440	12440	12440	0
428	20240913	133000	199345680	12440	12440	12440	12440	0
429	20240913	132900	199345680	12440	12440	12440	12440	0
430	20240913	132800	199345680	12440	12440	12440	12440	0
431	20240913	132700	199345680	12440	12440	12440	12440	0
432	20240913	132600	199345680	12440	12350	12440	12330	147
433	20240913	132500	197530410	12440	12440	12440	12440	0
434	20240913	132400	197530410	12440	12440	12440	12440	0
435	20240913	132300	197530410	12440	12440	12440	12440	0
436	20240913	132200	197530410	12440	12440	12440	12440	19
437	20240913	132100	197294050	12440	12440	12440	12440	0
438	20240913	132000	197294050	12440	12440	12440	12440	1
439	20240913	131900	197281610	12440	12440	12440	12440	0
440	20240913	131800	197281610	12440	12440	12440	12440	0
441	20240913	131700	197281610	12440	12440	12440	12440	5
442	20240913	131600	197219410	12350	12430	12430	12350	228
443	20240913	131500	194398320	12470	12470	12470	12470	0
444	20240913	131400	194398320	12470	12470	12470	12470	0
445	20240913	131300	194398320	12470	12470	12470	12470	0
446	20240913	131200	194398320	12470	12470	12470	12470	0
447	20240913	131100	194398320	12470	12470	12470	12470	0
448	20240913	131000	194398320	12470	12470	12470	12470	0
449	20240913	130900	194398320	12470	12470	12470	12470	0
450	20240913	130800	194398320	12470	12470	12470	12470	0
451	20240913	130700	194398320	12470	12470	12470	12470	0
452	20240913	130600	194398320	12470	12470	12470	12470	680
453	20240913	130500	185918720	12470	12470	12470	12470	44
454	20240913	130400	185370040	12470	12470	12470	12470	66
455	20240913	130300	184547020	12480	12480	12480	12480	0
456	20240913	130200	184547020	12480	12480	12480	12480	0
457	20240913	130100	184547020	12480	12480	12480	12480	0
458	20240913	130000	184547020	12480	12480	12480	12480	0
459	20240913	125900	184547020	12480	12480	12480	12480	106
460	20240913	125800	183224140	12470	12470	12470	12470	157
461	20240913	125700	181266350	12470	12470	12470	12470	0
462	20240913	125600	181266350	12470	12470	12470	12470	0
463	20240913	125500	181266350	12470	12440	12470	12440	3
464	20240913	125400	181228990	12430	12430	12430	12430	0
465	20240913	125300	181228990	12430	12430	12430	12430	0
466	20240913	125200	181228990	12430	12430	12430	12430	0
467	20240913	125100	181228990	12430	12430	12430	12430	0
468	20240913	125000	181228990	12430	12430	12430	12430	0
469	20240913	124900	181228990	12430	12430	12430	12430	0
470	20240913	124800	181228990	12430	12430	12430	12430	0
471	20240913	124700	181228990	12430	12430	12430	12430	0
472	20240913	124600	181228990	12430	12430	12430	12430	3
473	20240913	124500	181191700	12480	12480	12480	12480	0
474	20240913	124400	181191700	12480	12440	12480	12440	590
475	20240913	124300	173839970	12430	12430	12430	12430	0
476	20240913	124200	173839970	12430	12430	12430	12430	83
477	20240913	124100	172808280	12430	12430	12430	12430	0
478	20240913	124000	172808280	12430	12430	12430	12430	0
479	20240913	123900	172808280	12430	12430	12430	12430	0
480	20240913	123800	172808280	12430	12430	12430	12430	0
481	20240913	123700	172808280	12430	12430	12430	12430	117
482	20240913	123600	171353970	12430	12430	12430	12430	0
483	20240913	123500	171353970	12430	12430	12430	12430	0
484	20240913	123400	171353970	12430	12430	12430	12430	1
485	20240913	123300	171341540	12440	12440	12440	12440	0
486	20240913	123200	171341540	12440	12440	12440	12440	0
487	20240913	123100	171341540	12440	12440	12440	12440	0
488	20240913	123000	171341540	12440	12440	12440	12440	0
489	20240913	122900	171341540	12440	12420	12440	12420	10
490	20240913	122800	171217160	12430	12430	12430	12430	0
491	20240913	122700	171217160	12430	12430	12430	12430	0
492	20240913	122600	171217160	12430	12430	12430	12430	9
493	20240913	122500	171105290	12430	12430	12430	12430	0
494	20240913	122400	171105290	12430	12430	12430	12430	0
495	20240913	122300	171105290	12430	12430	12430	12430	0
496	20240913	122200	171105290	12430	12430	12430	12430	0
497	20240913	122100	171105290	12430	12430	12430	12430	0
498	20240913	122000	171105290	12430	12430	12430	12430	20
499	20240913	121900	170856690	12420	12420	12420	12420	0
500	20240913	121800	170856690	12420	12420	12420	12420	1
501	20240913	121700	170844270	12420	12410	12420	12410	209
502	20240913	121600	168248520	12420	12420	12420	12420	0
503	20240913	121500	168248520	12420	12420	12420	12420	0
504	20240913	121400	168248520	12420	12420	12420	12420	0
505	20240913	121300	168248520	12420	12420	12420	12420	0
506	20240913	121200	168248520	12420	12420	12420	12420	0
507	20240913	121100	168248520	12420	12420	12420	12420	0
508	20240913	121000	168248520	12420	12420	12420	12420	0
509	20240913	120900	168248520	12420	12380	12420	12380	33
510	20240913	120800	167838860	12420	12420	12420	12420	0
511	20240913	120700	167838860	12420	12420	12420	12420	0
512	20240913	120600	167838860	12420	12420	12420	12420	0
513	20240913	120500	167838860	12420	12420	12420	12420	0
514	20240913	120400	167838860	12420	12420	12420	12420	0
515	20240913	120300	167838860	12420	12420	12420	12420	0
516	20240913	120200	167838860	12420	12420	12420	12420	0
517	20240913	120100	167838860	12420	12420	12420	12420	0
518	20240913	120000	167838860	12420	12420	12420	12420	0
519	20240913	115900	167838860	12420	12420	12420	12420	0
520	20240913	115800	167838860	12420	12420	12420	12420	0
521	20240913	115700	167838860	12420	12420	12420	12420	0
522	20240913	115600	167838860	12420	12420	12420	12420	0
523	20240913	115500	167838860	12420	12420	12420	12420	0
524	20240913	115400	167838860	12420	12420	12420	12420	0
525	20240913	115300	167838860	12420	12380	12420	12380	5
526	20240913	115200	167776910	12420	12420	12420	12420	0
527	20240913	115100	167776910	12420	12420	12420	12420	0
528	20240913	115000	167776910	12420	12420	12420	12420	0
529	20240913	114900	167776910	12420	12420	12420	12420	0
530	20240913	114800	167776910	12420	12420	12420	12420	0
531	20240913	114700	167776910	12420	12380	12420	12380	2
532	20240913	114600	167752110	12420	12420	12420	12420	0
533	20240913	114500	167752110	12420	12410	12420	12410	3
534	20240913	114400	167714870	12420	12420	12420	12420	0
535	20240913	114300	167714870	12420	12410	12420	12410	5
536	20240913	114200	167652780	12420	12380	12420	12380	3
537	20240913	114100	167615600	12420	12420	12420	12420	0
538	20240913	114000	167615600	12420	12370	12420	12370	2
539	20240913	113900	167590810	12420	12420	12420	12420	0
540	20240913	113800	167590810	12420	12380	12420	12380	6
541	20240913	113700	167516430	12420	12420	12420	12420	0
542	20240913	113600	167516430	12420	12370	12420	12370	15
543	20240913	113500	167330480	12380	12380	12380	12380	0
544	20240913	113400	167330480	12380	12380	12380	12380	0
545	20240913	113300	167330480	12380	12380	12380	12380	0
546	20240913	113200	167330480	12380	12380	12380	12380	0
547	20240913	113100	167330480	12380	12380	12380	12380	0
548	20240913	113000	167330480	12380	12360	12380	12360	5
549	20240913	112900	167268630	12360	12360	12360	12360	0
550	20240913	112800	167268630	12360	12360	12360	12360	1
551	20240913	112700	167256270	12400	12400	12400	12400	0
552	20240913	112600	167256270	12400	12400	12400	12400	0
553	20240913	112500	167256270	12400	12400	12400	12400	0
554	20240913	112400	167256270	12400	12400	12400	12400	1
555	20240913	112300	167243870	12420	12360	12420	12360	12
556	20240913	112200	167094890	12420	12420	12420	12420	0
557	20240913	112100	167094890	12420	12350	12420	12350	10
558	20240913	112000	166971020	12330	12330	12330	12330	1
559	20240913	111900	166958690	12420	12420	12420	12420	0
560	20240913	111800	166958690	12420	12420	12420	12420	0
561	20240913	111700	166958690	12420	12420	12420	12420	0
562	20240913	111600	166958690	12420	12420	12420	12420	0
563	20240913	111500	166958690	12420	12420	12420	12420	0
564	20240913	111400	166958690	12420	12420	12420	12420	0
565	20240913	111300	166958690	12420	12420	12420	12420	0
566	20240913	111200	166958690	12420	12420	12420	12420	0
567	20240913	111100	166958690	12420	12420	12420	12420	0
568	20240913	111000	166958690	12420	12340	12420	12340	5
569	20240913	110900	166896830	12420	12420	12420	12420	0
570	20240913	110800	166896830	12420	12420	12420	12420	0
571	20240913	110700	166896830	12420	12420	12420	12420	0
572	20240913	110600	166896830	12420	12420	12420	12420	0
573	20240913	110500	166896830	12420	12420	12420	12420	0
574	20240913	110400	166896830	12420	12420	12420	12420	0
575	20240913	110300	166896830	12420	12340	12420	12340	5
576	20240913	110200	166834880	12420	12420	12420	12420	0
577	20240913	110100	166834880	12420	12420	12420	12420	0
578	20240913	110000	166834880	12420	12380	12420	12380	28
579	20240913	105900	166488190	12380	12380	12380	12380	0
580	20240913	105800	166488190	12380	12380	12380	12380	167
581	20240913	105700	164420730	12420	12420	12420	12420	0
582	20240913	105600	164420730	12420	12420	12420	12420	0
583	20240913	105500	164420730	12420	12400	12420	12400	111
584	20240913	105400	163042140	12440	12400	12440	12400	9
585	20240913	105300	162930250	12450	12450	12450	12450	0
586	20240913	105200	162930250	12450	12450	12450	12450	0
587	20240913	105100	162930250	12450	12450	12450	12450	1
588	20240913	105000	162917800	12400	12340	12400	12340	12
589	20240913	104900	162769100	12360	12360	12360	12360	101
590	20240913	104800	161520740	12360	12330	12360	12330	56
591	20240913	104700	160828710	12360	12360	12360	12360	0
592	20240913	104600	160828710	12360	12360	12360	12360	0
593	20240913	104500	160828710	12360	12360	12360	12360	0
594	20240913	104400	160828710	12360	12290	12360	12290	164
595	20240913	104300	158813010	12290	12300	12300	12290	150
596	20240913	104200	156969280	12360	12360	12360	12360	0
597	20240913	104100	156969280	12360	12340	12360	12340	10
598	20240913	104000	156845790	12300	12300	12300	12300	0
599	20240913	103900	156845790	12300	12300	12300	12300	0
600	20240913	103800	156845790	12300	12300	12300	12300	0
601	20240913	103700	156845790	12300	12300	12300	12300	0
602	20240913	103600	156845790	12300	12300	12300	12300	9
603	20240913	103500	156735090	12290	12290	12290	12290	73
604	20240913	103400	155837920	12350	12350	12350	12350	0
605	20240913	103300	155837920	12350	12350	12350	12350	0
606	20240913	103200	155837920	12350	12350	12350	12350	0
607	20240913	103100	155837920	12350	12350	12350	12350	1
608	20240913	103000	155825570	12290	12360	12360	12290	471
609	20240913	102900	150036910	12360	12290	12360	12280	23
610	20240913	102800	149753950	12370	12370	12370	12370	0
611	20240913	102700	149753950	12370	12310	12370	12310	15
612	20240913	102600	149568500	12370	12370	12370	12370	0
613	20240913	102500	149568500	12370	12370	12370	12370	0
614	20240913	102400	149568500	12370	12370	12370	12370	0
615	20240913	102300	149568500	12370	12300	12370	12300	18
616	20240913	102200	149346260	12280	12280	12280	12280	1
617	20240913	102100	149333980	12280	12280	12280	12280	112
618	20240913	102000	147958620	12300	12300	12300	12300	0
619	20240913	101900	147958620	12300	12300	12300	12300	19
620	20240913	101800	147724920	12300	12300	12300	12300	1
621	20240913	101700	147712620	12360	12360	12360	12360	0
622	20240913	101600	147712620	12360	12360	12360	12360	0
623	20240913	101500	147712620	12360	12360	12360	12360	0
624	20240913	101400	147712620	12360	12360	12360	12360	0
625	20240913	101300	147712620	12360	12360	12360	12360	0
626	20240913	101200	147712620	12360	12350	12360	12350	4
627	20240913	101100	147663200	12370	12370	12370	12370	0
628	20240913	101000	147663200	12370	12370	12370	12370	0
629	20240913	100900	147663200	12370	12310	12370	12310	5
630	20240913	100800	147601550	12300	12300	12300	12300	1
631	20240913	100700	147589250	12370	12370	12370	12370	2
632	20240913	100600	147564510	12280	12260	12320	12260	565
633	20240913	100500	140617950	12250	12280	12280	12250	115
634	20240913	100400	139206230	12270	12380	12380	12270	2535
635	20240913	100300	107921960	12380	12390	12390	12380	34
636	20240913	100200	107500740	12390	12410	12410	12390	240
637	20240913	100100	104522760	12440	12440	12440	12440	3
638	20240913	100000	104485440	12440	12440	12440	12440	1
639	20240913	095900	104473000	12430	12420	12430	12420	3
640	20240913	095800	104435720	12410	12410	12410	12410	1
641	20240913	095700	104423310	12420	12420	12420	12420	0
642	20240913	095600	104423310	12420	12420	12420	12420	0
643	20240913	095500	104423310	12420	12420	12420	12420	1
644	20240913	095400	104410890	12410	12410	12410	12410	1
645	20240913	095300	104398480	12410	12410	12410	12410	0
646	20240913	095200	104398480	12410	12410	12410	12410	2
647	20240913	095100	104373660	12420	12410	12420	12410	2
648	20240913	095000	104348830	12410	12410	12410	12410	0
649	20240913	094900	104348830	12410	12410	12410	12410	2
650	20240913	094800	104324010	12480	12480	12480	12480	0
651	20240913	094700	104324010	12480	12480	12480	12480	0
652	20240913	094600	104324010	12480	12480	12480	12480	0
653	20240913	094500	104324010	12480	12480	12480	12480	0
654	20240913	094400	104324010	12480	12480	12480	12480	0
655	20240913	094300	104324010	12480	12480	12480	12480	0
656	20240913	094200	104324010	12480	12420	12480	12420	4
657	20240913	094100	104274250	12480	12480	12480	12480	0
658	20240913	094000	104274250	12480	12480	12480	12480	1
659	20240913	093900	104261770	12470	12420	12480	12400	145
660	20240913	093800	102461520	12480	12480	12480	12440	33
661	20240913	093700	102050690	12450	12450	12470	12450	126
662	20240913	093600	100481930	12450	12440	12450	12440	194
663	20240913	093500	98066750	12430	12440	12440	12430	647
664	20240913	093400	90023390	12470	12460	12470	12460	3
665	20240913	093300	89986000	12480	12480	12480	12480	3
666	20240913	093200	89948560	12500	12500	12500	12500	0
667	20240913	093100	89948560	12500	12480	12500	12480	3
668	20240913	093000	89911100	12500	12500	12500	12500	60
669	20240913	092900	89161100	12480	12480	12480	12480	2
670	20240913	092800	89136140	12500	12500	12500	12500	0
671	20240913	092700	89136140	12500	12500	12500	12500	1
672	20240913	092600	89123640	12480	12480	12480	12480	2
673	20240913	092500	89098680	12500	12490	12500	12490	92
674	20240913	092400	87948730	12480	12480	12480	12480	2
675	20240913	092300	87923770	12500	12500	12500	12500	0
676	20240913	092200	87923770	12500	12500	12500	12500	2
677	20240913	092100	87898770	12500	12500	12500	12500	15
678	20240913	092000	87711270	12530	12490	12530	12490	474
679	20240913	091900	81790970	12490	12510	12510	12490	119
680	20240913	091800	80303970	12510	12530	12550	12510	83
681	20240913	091700	79262980	12550	12560	12560	12510	6
682	20240913	091600	79187750	12510	12590	12590	12510	8
683	20240913	091500	79087440	12510	12600	12600	12510	626
684	20240913	091400	71203920	12610	12610	12610	12610	94
685	20240913	091300	70018580	12640	12640	12640	12640	39
686	20240913	091200	69525620	12640	12620	12650	12600	104
687	20240913	091100	68213100	12600	12630	12650	12600	716
688	20240913	091000	59190300	12670	12690	12690	12600	207
689	20240913	090900	56580750	12600	12620	12680	12600	1076
690	20240913	090800	42974190	12510	12540	12620	12500	838
691	20240913	090700	32440910	12540	12530	12540	12530	240
692	20240913	090600	29433700	12530	12480	12530	12480	524
693	20240913	090500	22885920	12480	12480	12480	12480	0
694	20240913	090400	22885920	12480	12480	12480	12480	0
695	20240913	090300	22885920	12480	12400	12480	12360	32
696	20240913	090200	22489940	12480	12410	12480	12410	304
697	20240913	090100	18717020	12420	12420	12500	12420	169
698	20240913	090000	16617960	12420	12420	12420	12420	1338