KissMeData/425420/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212600	293334290	15620	15620	15620	15620	1056
3	20240913	212500	293334290	15620	15620	15620	15620	0
4	20240913	212400	293334290	15620	15620	15620	15620	0
5	20240913	212300	293334290	15620	15620	15620	15620	0
6	20240913	212200	293334290	15620	15620	15620	15620	0
7	20240913	212100	293334290	15620	15620	15620	15620	0
8	20240913	212000	293334290	15620	15620	15620	15620	0
9	20240913	211900	293334290	15620	15620	15620	15620	0
10	20240913	211800	293334290	15620	15620	15620	15620	0
11	20240913	211700	293334290	15620	15620	15620	15620	0
12	20240913	211600	293334290	15620	15620	15620	15620	0
13	20240913	211500	293334290	15620	15620	15620	15620	0
14	20240913	211400	293334290	15620	15620	15620	15620	0
15	20240913	211300	293334290	15620	15620	15620	15620	0
16	20240913	211200	293334290	15620	15620	15620	15620	0
17	20240913	211100	293334290	15620	15620	15620	15620	0
18	20240913	211000	293334290	15620	15620	15620	15620	0
19	20240913	210900	293334290	15620	15620	15620	15620	0
20	20240913	210800	293334290	15620	15620	15620	15620	0
21	20240913	210700	293334290	15620	15620	15620	15620	0
22	20240913	210600	293334290	15620	15620	15620	15620	0
23	20240913	210500	293334290	15620	15620	15620	15620	0
24	20240913	210400	293334290	15620	15620	15620	15620	0
25	20240913	210300	293334290	15620	15620	15620	15620	0
26	20240913	210200	293334290	15620	15620	15620	15620	0
27	20240913	210100	293334290	15620	15620	15620	15620	0
28	20240913	210000	293334290	15620	15620	15620	15620	0
29	20240913	205900	293334290	15620	15620	15620	15620	0
30	20240913	205800	293334290	15620	15620	15620	15620	0
31	20240913	205700	293334290	15620	15620	15620	15620	0
32	20240913	205600	293334290	15620	15620	15620	15620	1056
33	20240913	205500	293334290	15620	15620	15620	15620	0
34	20240913	205400	293334290	15620	15620	15620	15620	0
35	20240913	205300	293334290	15620	15620	15620	15620	0
36	20240913	205200	293334290	15620	15620	15620	15620	0
37	20240913	205100	293334290	15620	15620	15620	15620	0
38	20240913	205000	293334290	15620	15620	15620	15620	0
39	20240913	204900	293334290	15620	15620	15620	15620	0
40	20240913	204800	293334290	15620	15620	15620	15620	0
41	20240913	204700	293334290	15620	15620	15620	15620	0
42	20240913	204600	293334290	15620	15620	15620	15620	0
43	20240913	204500	293334290	15620	15620	15620	15620	0
44	20240913	204400	293334290	15620	15620	15620	15620	0
45	20240913	204300	293334290	15620	15620	15620	15620	0
46	20240913	204200	293334290	15620	15620	15620	15620	0
47	20240913	204100	293334290	15620	15620	15620	15620	0
48	20240913	204000	293334290	15620	15620	15620	15620	0
49	20240913	203900	293334290	15620	15620	15620	15620	0
50	20240913	203800	293334290	15620	15620	15620	15620	0
51	20240913	203700	293334290	15620	15620	15620	15620	0
52	20240913	203600	293334290	15620	15620	15620	15620	0
53	20240913	203500	293334290	15620	15620	15620	15620	0
54	20240913	203400	293334290	15620	15620	15620	15620	0
55	20240913	203300	293334290	15620	15620	15620	15620	0
56	20240913	203200	293334290	15620	15620	15620	15620	0
57	20240913	203100	293334290	15620	15620	15620	15620	0
58	20240913	203000	293334290	15620	15620	15620	15620	0
59	20240913	202900	293334290	15620	15620	15620	15620	0
60	20240913	202800	293334290	15620	15620	15620	15620	0
61	20240913	202700	293334290	15620	15620	15620	15620	0
62	20240913	202600	293334290	15620	15620	15620	15620	1056
63	20240913	202500	293334290	15620	15620	15620	15620	0
64	20240913	202400	293334290	15620	15620	15620	15620	0
65	20240913	202300	293334290	15620	15620	15620	15620	0
66	20240913	202200	293334290	15620	15620	15620	15620	0
67	20240913	202100	293334290	15620	15620	15620	15620	0
68	20240913	202000	293334290	15620	15620	15620	15620	0
69	20240913	201900	293334290	15620	15620	15620	15620	0
70	20240913	201800	293334290	15620	15620	15620	15620	0
71	20240913	201700	293334290	15620	15620	15620	15620	0
72	20240913	201600	293334290	15620	15620	15620	15620	0
73	20240913	201500	293334290	15620	15620	15620	15620	0
74	20240913	201400	293334290	15620	15620	15620	15620	0
75	20240913	201300	293334290	15620	15620	15620	15620	0
76	20240913	201200	293334290	15620	15620	15620	15620	0
77	20240913	201100	293334290	15620	15620	15620	15620	0
78	20240913	201000	293334290	15620	15620	15620	15620	0
79	20240913	200900	293334290	15620	15620	15620	15620	0
80	20240913	200800	293334290	15620	15620	15620	15620	0
81	20240913	200700	293334290	15620	15620	15620	15620	0
82	20240913	200600	293334290	15620	15620	15620	15620	0
83	20240913	200500	293334290	15620	15620	15620	15620	0
84	20240913	200400	293334290	15620	15620	15620	15620	0
85	20240913	200300	293334290	15620	15620	15620	15620	0
86	20240913	200200	293334290	15620	15620	15620	15620	0
87	20240913	200100	293334290	15620	15620	15620	15620	0
88	20240913	200000	293334290	15620	15620	15620	15620	0
89	20240913	195900	293334290	15620	15620	15620	15620	0
90	20240913	195800	293334290	15620	15620	15620	15620	0
91	20240913	195700	293334290	15620	15620	15620	15620	0
92	20240913	195600	293334290	15620	15620	15620	15620	1056
93	20240913	195500	293334290	15620	15620	15620	15620	0
94	20240913	195400	293334290	15620	15620	15620	15620	0
95	20240913	195300	293334290	15620	15620	15620	15620	0
96	20240913	195200	293334290	15620	15620	15620	15620	0
97	20240913	195100	293334290	15620	15620	15620	15620	0
98	20240913	195000	293334290	15620	15620	15620	15620	0
99	20240913	194900	293334290	15620	15620	15620	15620	0
100	20240913	194800	293334290	15620	15620	15620	15620	0
101	20240913	194700	293334290	15620	15620	15620	15620	0
102	20240913	194600	293334290	15620	15620	15620	15620	0
103	20240913	194500	293334290	15620	15620	15620	15620	0
104	20240913	194400	293334290	15620	15620	15620	15620	0
105	20240913	194300	293334290	15620	15620	15620	15620	0
106	20240913	194200	293334290	15620	15620	15620	15620	0
107	20240913	194100	293334290	15620	15620	15620	15620	0
108	20240913	194000	293334290	15620	15620	15620	15620	0
109	20240913	193900	293334290	15620	15620	15620	15620	0
110	20240913	193800	293334290	15620	15620	15620	15620	0
111	20240913	193700	293334290	15620	15620	15620	15620	0
112	20240913	193600	293334290	15620	15620	15620	15620	0
113	20240913	193500	293334290	15620	15620	15620	15620	0
114	20240913	193400	293334290	15620	15620	15620	15620	0
115	20240913	193300	293334290	15620	15620	15620	15620	0
116	20240913	193200	293334290	15620	15620	15620	15620	0
117	20240913	193100	293334290	15620	15620	15620	15620	0
118	20240913	193000	293334290	15620	15620	15620	15620	0
119	20240913	192900	293334290	15620	15620	15620	15620	0
120	20240913	192800	293334290	15620	15620	15620	15620	0
121	20240913	192700	293334290	15620	15620	15620	15620	0
122	20240913	192600	293334290	15620	15620	15620	15620	1056
123	20240913	192500	293334290	15620	15620	15620	15620	0
124	20240913	192400	293334290	15620	15620	15620	15620	0
125	20240913	192300	293334290	15620	15620	15620	15620	0
126	20240913	192200	293334290	15620	15620	15620	15620	0
127	20240913	192100	293334290	15620	15620	15620	15620	0
128	20240913	192000	293334290	15620	15620	15620	15620	0
129	20240913	191900	293334290	15620	15620	15620	15620	0
130	20240913	191800	293334290	15620	15620	15620	15620	0
131	20240913	191700	293334290	15620	15620	15620	15620	0
132	20240913	191600	293334290	15620	15620	15620	15620	0
133	20240913	191500	293334290	15620	15620	15620	15620	0
134	20240913	191400	293334290	15620	15620	15620	15620	0
135	20240913	191300	293334290	15620	15620	15620	15620	0
136	20240913	191200	293334290	15620	15620	15620	15620	0
137	20240913	191100	293334290	15620	15620	15620	15620	0
138	20240913	191000	293334290	15620	15620	15620	15620	0
139	20240913	190900	293334290	15620	15620	15620	15620	0
140	20240913	190800	293334290	15620	15620	15620	15620	0
141	20240913	190700	293334290	15620	15620	15620	15620	0
142	20240913	190600	293334290	15620	15620	15620	15620	0
143	20240913	190500	293334290	15620	15620	15620	15620	0
144	20240913	190400	293334290	15620	15620	15620	15620	0
145	20240913	190300	293334290	15620	15620	15620	15620	0
146	20240913	190200	293334290	15620	15620	15620	15620	0
147	20240913	190100	293334290	15620	15620	15620	15620	0
148	20240913	190000	293334290	15620	15620	15620	15620	0
149	20240913	185900	293334290	15620	15620	15620	15620	0
150	20240913	185800	293334290	15620	15620	15620	15620	0
151	20240913	185700	293334290	15620	15620	15620	15620	0
152	20240913	185600	293334290	15620	15620	15620	15620	1056
153	20240913	185500	293334290	15620	15620	15620	15620	0
154	20240913	185400	293334290	15620	15620	15620	15620	0
155	20240913	185300	293334290	15620	15620	15620	15620	0
156	20240913	185200	293334290	15620	15620	15620	15620	0
157	20240913	185100	293334290	15620	15620	15620	15620	0
158	20240913	185000	293334290	15620	15620	15620	15620	0
159	20240913	184900	293334290	15620	15620	15620	15620	0
160	20240913	184800	293334290	15620	15620	15620	15620	0
161	20240913	184700	293334290	15620	15620	15620	15620	0
162	20240913	184600	293334290	15620	15620	15620	15620	0
163	20240913	184500	293334290	15620	15620	15620	15620	0
164	20240913	184400	293334290	15620	15620	15620	15620	0
165	20240913	184300	293334290	15620	15620	15620	15620	0
166	20240913	184200	293334290	15620	15620	15620	15620	0
167	20240913	184100	293334290	15620	15620	15620	15620	0
168	20240913	184000	293334290	15620	15620	15620	15620	0
169	20240913	183900	293334290	15620	15620	15620	15620	0
170	20240913	183800	293334290	15620	15620	15620	15620	0
171	20240913	183700	293334290	15620	15620	15620	15620	0
172	20240913	183600	293334290	15620	15620	15620	15620	0
173	20240913	183500	293334290	15620	15620	15620	15620	0
174	20240913	183400	293334290	15620	15620	15620	15620	0
175	20240913	183300	293334290	15620	15620	15620	15620	0
176	20240913	183200	293334290	15620	15620	15620	15620	0
177	20240913	183100	293334290	15620	15620	15620	15620	0
178	20240913	183000	293334290	15620	15620	15620	15620	0
179	20240913	182900	293334290	15620	15620	15620	15620	0
180	20240913	182800	293334290	15620	15620	15620	15620	0
181	20240913	182700	293334290	15620	15620	15620	15620	0
182	20240913	182600	293334290	15620	15620	15620	15620	1056
183	20240913	182500	293334290	15620	15620	15620	15620	0
184	20240913	182400	293334290	15620	15620	15620	15620	0
185	20240913	182300	293334290	15620	15620	15620	15620	0
186	20240913	182200	293334290	15620	15620	15620	15620	0
187	20240913	182100	293334290	15620	15620	15620	15620	0
188	20240913	182000	293334290	15620	15620	15620	15620	0
189	20240913	181900	293334290	15620	15620	15620	15620	0
190	20240913	181800	293334290	15620	15620	15620	15620	0
191	20240913	181700	293334290	15620	15620	15620	15620	0
192	20240913	181600	293334290	15620	15620	15620	15620	0
193	20240913	181500	293334290	15620	15620	15620	15620	0
194	20240913	181400	293334290	15620	15620	15620	15620	0
195	20240913	181300	293334290	15620	15620	15620	15620	0
196	20240913	181200	293334290	15620	15620	15620	15620	0
197	20240913	181100	293334290	15620	15620	15620	15620	0
198	20240913	181000	293334290	15620	15620	15620	15620	0
199	20240913	180900	293334290	15620	15620	15620	15620	0
200	20240913	180800	293334290	15620	15620	15620	15620	0
201	20240913	180700	293334290	15620	15620	15620	15620	0
202	20240913	180600	293334290	15620	15620	15620	15620	0
203	20240913	180500	293334290	15620	15620	15620	15620	0
204	20240913	180400	293334290	15620	15620	15620	15620	0
205	20240913	180300	293334290	15620	15620	15620	15620	0
206	20240913	180200	293334290	15620	15620	15620	15620	0
207	20240913	180100	293334290	15620	15620	15620	15620	0
208	20240913	180000	293334290	15620	15620	15620	15620	0
209	20240913	175900	293334290	15620	15620	15620	15620	0
210	20240913	175800	293334290	15620	15620	15620	15620	0
211	20240913	175700	293334290	15620	15620	15620	15620	0
212	20240913	175600	293334290	15620	15620	15620	15620	1056
213	20240913	175500	293334290	15620	15620	15620	15620	0
214	20240913	175400	293334290	15620	15620	15620	15620	0
215	20240913	175300	293334290	15620	15620	15620	15620	0
216	20240913	175200	293334290	15620	15620	15620	15620	0
217	20240913	175100	293334290	15620	15620	15620	15620	0
218	20240913	175000	293334290	15620	15620	15620	15620	0
219	20240913	174900	293334290	15620	15620	15620	15620	0
220	20240913	174800	293334290	15620	15620	15620	15620	0
221	20240913	174700	293334290	15620	15620	15620	15620	0
222	20240913	174600	293334290	15620	15620	15620	15620	0
223	20240913	174500	293334290	15620	15620	15620	15620	0
224	20240913	174400	293334290	15620	15620	15620	15620	0
225	20240913	174300	293334290	15620	15620	15620	15620	0
226	20240913	174200	293334290	15620	15620	15620	15620	0
227	20240913	174100	293334290	15620	15620	15620	15620	0
228	20240913	174000	293334290	15620	15620	15620	15620	0
229	20240913	173900	293334290	15620	15620	15620	15620	0
230	20240913	173800	293334290	15620	15620	15620	15620	0
231	20240913	173700	293334290	15620	15620	15620	15620	0
232	20240913	173600	293334290	15620	15620	15620	15620	0
233	20240913	173500	293334290	15620	15620	15620	15620	0
234	20240913	173400	293334290	15620	15620	15620	15620	0
235	20240913	173300	293334290	15620	15620	15620	15620	0
236	20240913	173200	293334290	15620	15620	15620	15620	0
237	20240913	173100	293334290	15620	15620	15620	15620	0
238	20240913	173000	293334290	15620	15620	15620	15620	0
239	20240913	172900	293334290	15620	15620	15620	15620	0
240	20240913	172800	293334290	15620	15620	15620	15620	0
241	20240913	172700	293334290	15620	15620	15620	15620	0
242	20240913	172600	293334290	15620	15620	15620	15620	1056
243	20240913	172500	293334290	15620	15620	15620	15620	0
244	20240913	172400	293334290	15620	15620	15620	15620	0
245	20240913	172300	293334290	15620	15620	15620	15620	0
246	20240913	172200	293334290	15620	15620	15620	15620	0
247	20240913	172100	293334290	15620	15620	15620	15620	0
248	20240913	172000	293334290	15620	15620	15620	15620	0
249	20240913	171900	293334290	15620	15620	15620	15620	0
250	20240913	171800	293334290	15620	15620	15620	15620	0
251	20240913	171700	293334290	15620	15620	15620	15620	0
252	20240913	171600	293334290	15620	15620	15620	15620	0
253	20240913	171500	293334290	15620	15620	15620	15620	0
254	20240913	171400	293334290	15620	15620	15620	15620	0
255	20240913	171300	293334290	15620	15620	15620	15620	0
256	20240913	171200	293334290	15620	15620	15620	15620	0
257	20240913	171100	293334290	15620	15620	15620	15620	0
258	20240913	171000	293334290	15620	15620	15620	15620	0
259	20240913	170900	293334290	15620	15620	15620	15620	0
260	20240913	170800	293334290	15620	15620	15620	15620	0
261	20240913	170700	293334290	15620	15620	15620	15620	0
262	20240913	170600	293334290	15620	15620	15620	15620	0
263	20240913	170500	293334290	15620	15620	15620	15620	0
264	20240913	170400	293334290	15620	15620	15620	15620	0
265	20240913	170300	293334290	15620	15620	15620	15620	0
266	20240913	170200	293334290	15620	15620	15620	15620	0
267	20240913	170100	293334290	15620	15620	15620	15620	0
268	20240913	170000	293334290	15620	15620	15620	15620	0
269	20240913	165900	293334290	15620	15620	15620	15620	0
270	20240913	165800	293334290	15620	15620	15620	15620	0
271	20240913	165700	293334290	15620	15620	15620	15620	0
272	20240913	165600	293334290	15620	15620	15620	15620	1056
273	20240913	165500	293334290	15620	15620	15620	15620	0
274	20240913	165400	293334290	15620	15620	15620	15620	0
275	20240913	165300	293334290	15620	15620	15620	15620	0
276	20240913	165200	293334290	15620	15620	15620	15620	0
277	20240913	165100	293334290	15620	15620	15620	15620	0
278	20240913	165000	293334290	15620	15620	15620	15620	0
279	20240913	164900	293334290	15620	15620	15620	15620	0
280	20240913	164800	293334290	15620	15620	15620	15620	0
281	20240913	164700	293334290	15620	15620	15620	15620	0
282	20240913	164600	293334290	15620	15620	15620	15620	0
283	20240913	164500	293334290	15620	15620	15620	15620	0
284	20240913	164400	293334290	15620	15620	15620	15620	0
285	20240913	164300	293334290	15620	15620	15620	15620	0
286	20240913	164200	293334290	15620	15620	15620	15620	0
287	20240913	164100	293334290	15620	15620	15620	15620	0
288	20240913	164000	293334290	15620	15620	15620	15620	0
289	20240913	163900	293334290	15620	15620	15620	15620	0
290	20240913	163800	293334290	15620	15620	15620	15620	0
291	20240913	163700	293334290	15620	15620	15620	15620	0
292	20240913	163600	293334290	15620	15620	15620	15620	0
293	20240913	163500	293334290	15620	15620	15620	15620	0
294	20240913	163400	293334290	15620	15620	15620	15620	0
295	20240913	163300	293334290	15620	15620	15620	15620	0
296	20240913	163200	293334290	15620	15620	15620	15620	0
297	20240913	163100	293334290	15620	15620	15620	15620	0
298	20240913	163000	293334290	15620	15620	15620	15620	0
299	20240913	162900	293334290	15620	15620	15620	15620	0
300	20240913	162800	293334290	15620	15620	15620	15620	0
301	20240913	162700	293334290	15620	15620	15620	15620	0
302	20240913	162600	293334290	15620	15620	15620	15620	1056
303	20240913	162500	293334290	15620	15620	15620	15620	0
304	20240913	162400	293334290	15620	15620	15620	15620	0
305	20240913	162300	293334290	15620	15620	15620	15620	0
306	20240913	162200	293334290	15620	15620	15620	15620	0
307	20240913	162100	293334290	15620	15620	15620	15620	0
308	20240913	162000	293334290	15620	15620	15620	15620	0
309	20240913	161900	293334290	15620	15620	15620	15620	0
310	20240913	161800	293334290	15620	15620	15620	15620	0
311	20240913	161700	293334290	15620	15620	15620	15620	0
312	20240913	161600	293334290	15620	15620	15620	15620	0
313	20240913	161500	293334290	15620	15620	15620	15620	0
314	20240913	161400	293334290	15620	15620	15620	15620	0
315	20240913	161300	293334290	15620	15620	15620	15620	0
316	20240913	161200	293334290	15620	15620	15620	15620	0
317	20240913	161100	293334290	15620	15620	15620	15620	0
318	20240913	161000	293334290	15620	15620	15620	15620	0
319	20240913	160900	293334290	15620	15620	15620	15620	0
320	20240913	160800	293334290	15620	15620	15620	15620	0
321	20240913	160700	293334290	15620	15620	15620	15620	0
322	20240913	160600	293334290	15620	15620	15620	15620	0
323	20240913	160500	293334290	15620	15620	15620	15620	0
324	20240913	160400	293334290	15620	15620	15620	15620	0
325	20240913	160300	293334290	15620	15620	15620	15620	0
326	20240913	160200	293334290	15620	15620	15620	15620	0
327	20240913	160100	293334290	15620	15620	15620	15620	0
328	20240913	160000	293334290	15620	15620	15620	15620	0
329	20240913	155900	293334290	15620	15620	15620	15620	0
330	20240913	155800	293334290	15620	15620	15620	15620	0
331	20240913	155700	293334290	15620	15620	15620	15620	0
332	20240913	155600	293334290	15620	15620	15620	15620	1056
333	20240913	155500	293334290	15620	15620	15620	15620	0
334	20240913	155400	293334290	15620	15620	15620	15620	0
335	20240913	155300	293334290	15620	15620	15620	15620	0
336	20240913	155200	293334290	15620	15620	15620	15620	0
337	20240913	155100	293334290	15620	15620	15620	15620	0
338	20240913	155000	293334290	15620	15620	15620	15620	0
339	20240913	154900	293334290	15620	15620	15620	15620	0
340	20240913	154800	293334290	15620	15620	15620	15620	0
341	20240913	154700	293334290	15620	15620	15620	15620	0
342	20240913	154600	293334290	15620	15620	15620	15620	0
343	20240913	154500	293334290	15620	15620	15620	15620	0
344	20240913	154400	293334290	15620	15620	15620	15620	0
345	20240913	154300	293334290	15620	15620	15620	15620	0
346	20240913	154200	293334290	15620	15620	15620	15620	0
347	20240913	154100	293334290	15620	15620	15620	15620	0
348	20240913	154000	293334290	15620	15620	15620	15620	0
349	20240913	153900	293334290	15620	15620	15620	15620	0
350	20240913	153800	293334290	15620	15620	15620	15620	0
351	20240913	153700	293334290	15620	15620	15620	15620	0
352	20240913	153600	293334290	15620	15620	15620	15620	0
353	20240913	153500	293334290	15620	15620	15620	15620	0
354	20240913	153400	293334290	15620	15620	15620	15620	0
355	20240913	153300	293334290	15620	15620	15620	15620	0
356	20240913	153200	293334290	15620	15620	15620	15620	0
357	20240913	153100	293334290	15620	15620	15620	15620	0
358	20240913	153000	293334290	15620	15620	15620	15620	1056
359	20240913	152900	276839570	15530	15530	15530	15530	0
360	20240913	152800	276839570	15530	15530	15530	15530	0
361	20240913	152700	276839570	15530	15530	15530	15530	0
362	20240913	152600	276839570	15530	15530	15530	15530	0
363	20240913	152500	276839570	15530	15530	15530	15530	0
364	20240913	152400	276839570	15530	15530	15530	15530	0
365	20240913	152300	276839570	15530	15530	15530	15530	0
366	20240913	152200	276839570	15530	15530	15530	15530	0
367	20240913	152100	276839570	15530	15530	15530	15530	0
368	20240913	152000	276839570	15530	15530	15530	15530	0
369	20240913	151900	276839570	15530	15540	15710	15530	457
370	20240913	151800	269700250	15540	15550	15550	15540	30
371	20240913	151700	269233950	15600	15600	15600	15600	0
372	20240913	151600	269233950	15600	15600	15600	15600	0
373	20240913	151500	269233950	15600	15600	15600	15600	0
374	20240913	151400	269233950	15600	15600	15600	15600	155
375	20240913	151300	266815950	15600	15520	15610	15520	698
376	20240913	151200	255942510	15520	15520	15520	15520	1
377	20240913	151100	255926990	15520	15520	15520	15520	6
378	20240913	151000	255833870	15530	15540	15540	15530	43
379	20240913	150900	255166070	15530	15560	15560	15530	699
380	20240913	150800	244296540	15560	15540	15560	15540	16
381	20240913	150700	244047660	15550	15550	15550	15550	5
382	20240913	150600	243969910	15550	15550	15550	15550	1
383	20240913	150500	243954360	15530	15530	15530	15530	0
384	20240913	150400	243954360	15530	15530	15530	15530	0
385	20240913	150300	243954360	15530	15570	15570	15530	302
386	20240913	150200	239264220	15530	15530	15530	15530	0
387	20240913	150100	239264220	15530	15530	15530	15530	0
388	20240913	150000	239264220	15530	15560	15560	15530	388
389	20240913	145900	233236690	15560	15570	15580	15560	1202
390	20240913	145800	214513600	15560	15560	15560	15560	0
391	20240913	145700	214513600	15560	15560	15560	15560	105
392	20240913	145600	212879800	15570	15570	15570	15570	0
393	20240913	145500	212879800	15570	15580	15580	15570	195
394	20240913	145400	209843600	15570	15570	15570	15570	0
395	20240913	145300	209843600	15570	15570	15570	15570	1
396	20240913	145200	209828030	15570	15580	15580	15570	106
397	20240913	145100	208177550	15580	15580	15580	15580	0
398	20240913	145000	208177550	15580	15580	15580	15580	20
399	20240913	144900	207865950	15580	15580	15580	15580	0
400	20240913	144800	207865950	15580	15580	15580	15580	2
401	20240913	144700	207834790	15580	15580	15580	15580	0
402	20240913	144600	207834790	15580	15600	15600	15580	11
403	20240913	144500	207663370	15610	15590	15610	15590	53
404	20240913	144400	206836080	15580	15570	15580	15570	2
405	20240913	144300	206804930	15560	15560	15560	15560	0
406	20240913	144200	206804930	15560	15560	15560	15560	0
407	20240913	144100	206804930	15560	15560	15560	15560	0
408	20240913	144000	206804930	15560	15560	15560	15560	0
409	20240913	143900	206804930	15560	15560	15560	15560	0
410	20240913	143800	206804930	15560	15560	15560	15560	0
411	20240913	143700	206804930	15560	15560	15560	15560	0
412	20240913	143600	206804930	15560	15560	15560	15560	0
413	20240913	143500	206804930	15560	15560	15560	15560	8
414	20240913	143400	206680450	15560	15560	15560	15560	0
415	20240913	143300	206680450	15560	15560	15560	15560	0
416	20240913	143200	206680450	15560	15560	15560	15560	1
417	20240913	143100	206664890	15560	15560	15560	15560	1
418	20240913	143000	206649330	15570	15570	15570	15570	0
419	20240913	142900	206649330	15570	15570	15570	15570	3
420	20240913	142800	206602620	15570	15550	15570	15550	103
421	20240913	142700	205000940	15540	15520	15540	15520	65
422	20240913	142600	203991980	15520	15520	15520	15520	0
423	20240913	142500	203991980	15520	15520	15520	15520	80
424	20240913	142400	202750380	15520	15520	15520	15520	20
425	20240913	142300	202439980	15510	15510	15510	15510	1
426	20240913	142200	202424470	15510	15510	15510	15510	0
427	20240913	142100	202424470	15510	15510	15510	15510	0
428	20240913	142000	202424470	15510	15510	15510	15510	0
429	20240913	141900	202424470	15510	15510	15510	15510	0
430	20240913	141800	202424470	15510	15510	15510	15510	0
431	20240913	141700	202424470	15510	15510	15510	15510	0
432	20240913	141600	202424470	15510	15510	15510	15510	0
433	20240913	141500	202424470	15510	15510	15510	15510	226
434	20240913	141400	198919210	15510	15520	15520	15510	100
435	20240913	141300	197368190	15510	15510	15510	15510	0
436	20240913	141200	197368190	15510	15520	15520	15510	618
437	20240913	141100	187783000	15530	15530	15530	15530	0
438	20240913	141000	187783000	15530	15530	15530	15530	25
439	20240913	140900	187394750	15520	15520	15520	15520	5
440	20240913	140800	187317150	15510	15510	15510	15510	54
441	20240913	140700	186479610	15510	15510	15510	15510	0
442	20240913	140600	186479610	15510	15510	15510	15510	15
443	20240913	140500	186246960	15510	15510	15510	15510	0
444	20240913	140400	186246960	15510	15510	15510	15510	0
445	20240913	140300	186246960	15510	15510	15510	15510	0
446	20240913	140200	186246960	15510	15510	15510	15510	0
447	20240913	140100	186246960	15510	15510	15510	15510	0
448	20240913	140000	186246960	15510	15520	15520	15510	32
449	20240913	135900	185750620	15520	15520	15520	15520	0
450	20240913	135800	185750620	15520	15520	15520	15520	0
451	20240913	135700	185750620	15520	15520	15520	15520	1
452	20240913	135600	185735100	15520	15520	15520	15520	0
453	20240913	135500	185735100	15520	15520	15520	15520	0
454	20240913	135400	185735100	15520	15520	15520	15520	0
455	20240913	135300	185735100	15520	15520	15520	15520	6
456	20240913	135200	185641980	15520	15520	15520	15520	0
457	20240913	135100	185641980	15520	15520	15520	15520	0
458	20240913	135000	185641980	15520	15520	15520	15520	0
459	20240913	134900	185641980	15520	15520	15520	15520	11
460	20240913	134800	185471260	15520	15520	15520	15520	24
461	20240913	134700	185098780	15520	15520	15520	15520	0
462	20240913	134600	185098780	15520	15520	15520	15520	0
463	20240913	134500	185098780	15520	15520	15520	15520	103
464	20240913	134400	183500220	15500	15500	15500	15500	0
465	20240913	134300	183500220	15500	15500	15500	15500	2
466	20240913	134200	183469220	15490	15490	15490	15490	1
467	20240913	134100	183453730	15490	15490	15490	15490	7
468	20240913	134000	183345300	15500	15510	15510	15500	5
469	20240913	133900	183267790	15510	15510	15510	15510	1
470	20240913	133800	183252280	15500	15500	15500	15500	1
471	20240913	133700	183236780	15560	15520	15560	15520	10
472	20240913	133600	183081260	15510	15520	15520	15480	101
473	20240913	133500	181515780	15520	15510	15520	15510	2
474	20240913	133400	181484750	15510	15510	15510	15510	1
475	20240913	133300	181469240	15510	15510	15510	15510	2
476	20240913	133200	181438220	15500	15530	15530	15500	511
477	20240913	133100	173507940	15530	15540	15540	15530	518
478	20240913	133000	165462790	15550	15550	15550	15550	0
479	20240913	132900	165462790	15550	15550	15550	15550	0
480	20240913	132800	165462790	15550	15550	15550	15550	1
481	20240913	132700	165447240	15550	15550	15550	15550	0
482	20240913	132600	165447240	15550	15550	15550	15550	0
483	20240913	132500	165447240	15550	15550	15550	15550	0
484	20240913	132400	165447240	15550	15550	15550	15550	0
485	20240913	132300	165447240	15550	15550	15550	15550	2
486	20240913	132200	165416140	15540	15540	15540	15540	0
487	20240913	132100	165416140	15540	15540	15540	15540	0
488	20240913	132000	165416140	15540	15540	15540	15540	2
489	20240913	131900	165385060	15540	15540	15540	15540	2
490	20240913	131800	165353980	15540	15540	15540	15540	2
491	20240913	131700	165322900	15540	15540	15540	15540	12
492	20240913	131600	165136420	15530	15540	15540	15530	225
493	20240913	131500	161642140	15560	15560	15560	15560	0
494	20240913	131400	161642140	15560	15540	15560	15540	4
495	20240913	131300	161579960	15530	15570	15570	15530	629
496	20240913	131200	151811060	15580	15580	15580	15580	2
497	20240913	131100	151779900	15580	15580	15580	15580	0
498	20240913	131000	151779900	15580	15600	15600	15580	202
499	20240913	130900	148628730	15610	15610	15610	15610	2
500	20240913	130800	148597510	15610	15610	15610	15610	0
501	20240913	130700	148597510	15610	15610	15610	15610	1
502	20240913	130600	148581900	15540	15540	15540	15540	78
503	20240913	130500	147369780	15550	15560	15560	15550	814
504	20240913	130400	134708950	15570	15570	15570	15570	0
505	20240913	130300	134708950	15570	15570	15570	15570	65
506	20240913	130200	133696900	15580	15590	15590	15580	88
507	20240913	130100	132325750	15590	15590	15590	15590	0
508	20240913	130000	132325750	15590	15590	15590	15590	0
509	20240913	125900	132325750	15590	15590	15590	15590	0
510	20240913	125800	132325750	15590	15590	15590	15590	0
511	20240913	125700	132325750	15590	15590	15590	15590	0
512	20240913	125600	132325750	15590	15590	15590	15590	0
513	20240913	125500	132325750	15590	15610	15610	15590	111
514	20240913	125400	130594240	15620	15620	15620	15620	0
515	20240913	125300	130594240	15620	15620	15620	15620	0
516	20240913	125200	130594240	15620	15620	15620	15620	0
517	20240913	125100	130594240	15620	15620	15620	15620	0
518	20240913	125000	130594240	15620	15620	15620	15620	0
519	20240913	124900	130594240	15620	15620	15620	15620	0
520	20240913	124800	130594240	15620	15620	15620	15620	11
521	20240913	124700	130422420	15620	15620	15620	15620	0
522	20240913	124600	130422420	15620	15620	15620	15620	0
523	20240913	124500	130422420	15620	15620	15620	15620	0
524	20240913	124400	130422420	15620	15620	15620	15620	0
525	20240913	124300	130422420	15620	15620	15620	15620	0
526	20240913	124200	130422420	15620	15620	15620	15620	0
527	20240913	124100	130422420	15620	15620	15620	15620	0
528	20240913	124000	130422420	15620	15620	15620	15620	0
529	20240913	123900	130422420	15620	15620	15620	15620	0
530	20240913	123800	130422420	15620	15620	15620	15620	0
531	20240913	123700	130422420	15620	15620	15620	15620	40
532	20240913	123600	129797620	15620	15620	15620	15620	0
533	20240913	123500	129797620	15620	15620	15620	15620	16
534	20240913	123400	129547700	15620	15620	15620	15620	0
535	20240913	123300	129547700	15620	15620	15620	15620	0
536	20240913	123200	129547700	15620	15620	15620	15620	72
537	20240913	123100	128423060	15620	15620	15620	15620	2
538	20240913	123000	128391820	15620	15620	15620	15620	0
539	20240913	122900	128391820	15620	15620	15620	15620	0
540	20240913	122800	128391820	15620	15620	15620	15620	36
541	20240913	122700	127829500	15610	15610	15610	15610	0
542	20240913	122600	127829500	15610	15610	15610	15610	0
543	20240913	122500	127829500	15610	15610	15610	15610	0
544	20240913	122400	127829500	15610	15610	15610	15610	0
545	20240913	122300	127829500	15610	15610	15610	15610	0
546	20240913	122200	127829500	15610	15610	15610	15610	31
547	20240913	122100	127345590	15610	15610	15610	15610	0
548	20240913	122000	127345590	15610	15610	15610	15610	0
549	20240913	121900	127345590	15610	15610	15610	15610	0
550	20240913	121800	127345590	15610	15610	15610	15610	0
551	20240913	121700	127345590	15610	15610	15610	15610	0
552	20240913	121600	127345590	15610	15610	15610	15610	2
553	20240913	121500	127314370	15610	15610	15610	15610	0
554	20240913	121400	127314370	15610	15610	15610	15610	0
555	20240913	121300	127314370	15610	15610	15610	15610	5
556	20240913	121200	127236320	15560	15560	15560	15560	1
557	20240913	121100	127220760	15550	15550	15550	15550	0
558	20240913	121000	127220760	15550	15550	15550	15550	0
559	20240913	120900	127220760	15550	15550	15550	15550	0
560	20240913	120800	127220760	15550	15550	15550	15550	0
561	20240913	120700	127220760	15550	15550	15550	15550	0
562	20240913	120600	127220760	15550	15610	15610	15550	21
563	20240913	120500	126894150	15600	15600	15600	15600	0
564	20240913	120400	126894150	15600	15600	15600	15600	0
565	20240913	120300	126894150	15600	15600	15600	15600	0
566	20240913	120200	126894150	15600	15600	15600	15600	0
567	20240913	120100	126894150	15600	15600	15600	15600	100
568	20240913	120000	125334150	15600	15600	15600	15600	0
569	20240913	115900	125334150	15600	15600	15600	15600	1
570	20240913	115800	125318550	15600	15600	15600	15600	0
571	20240913	115700	125318550	15600	15600	15600	15600	0
572	20240913	115600	125318550	15600	15600	15600	15600	0
573	20240913	115500	125318550	15600	15600	15600	15600	0
574	20240913	115400	125318550	15600	15600	15600	15600	0
575	20240913	115300	125318550	15600	15600	15600	15600	0
576	20240913	115200	125318550	15600	15600	15600	15600	0
577	20240913	115100	125318550	15600	15600	15600	15600	2
578	20240913	115000	125287350	15600	15600	15600	15600	0
579	20240913	114900	125287350	15600	15600	15600	15600	0
580	20240913	114800	125287350	15600	15600	15600	15600	0
581	20240913	114700	125287350	15600	15600	15600	15600	0
582	20240913	114600	125287350	15600	15600	15600	15600	0
583	20240913	114500	125287350	15600	15600	15600	15600	0
584	20240913	114400	125287350	15600	15600	15600	15600	200
585	20240913	114300	122167350	15600	15600	15600	15600	0
586	20240913	114200	122167350	15600	15600	15600	15600	1
587	20240913	114100	122151750	15560	15580	15580	15560	132
588	20240913	114000	120097690	15580	15600	15600	15580	368
589	20240913	113900	114361350	15680	15680	15680	15680	0
590	20240913	113800	114361350	15680	15680	15680	15680	0
591	20240913	113700	114361350	15680	15680	15680	15680	0
592	20240913	113600	114361350	15680	15680	15680	15680	0
593	20240913	113500	114361350	15680	15680	15680	15680	0
594	20240913	113400	114361350	15680	15680	15680	15680	0
595	20240913	113300	114361350	15680	15680	15680	15680	0
596	20240913	113200	114361350	15680	15680	15680	15680	0
597	20240913	113100	114361350	15680	15680	15680	15680	0
598	20240913	113000	114361350	15680	15680	15680	15680	0
599	20240913	112900	114361350	15680	15680	15680	15680	0
600	20240913	112800	114361350	15680	15600	15680	15600	2
601	20240913	112700	114330070	15600	15600	15600	15600	0
602	20240913	112600	114330070	15600	15600	15600	15600	0
603	20240913	112500	114330070	15600	15600	15600	15600	0
604	20240913	112400	114330070	15600	15600	15600	15600	0
605	20240913	112300	114330070	15600	15600	15600	15600	0
606	20240913	112200	114330070	15600	15600	15600	15600	100
607	20240913	112100	112770070	15600	15650	15650	15600	1558
608	20240913	112000	88441760	15650	15650	15650	15650	0
609	20240913	111900	88441760	15650	15660	15660	15650	93
610	20240913	111800	86985470	15660	15660	15660	15660	0
611	20240913	111700	86985470	15660	15660	15660	15660	0
612	20240913	111600	86985470	15660	15660	15660	15660	0
613	20240913	111500	86985470	15660	15660	15660	15660	0
614	20240913	111400	86985470	15660	15660	15660	15660	0
615	20240913	111300	86985470	15660	15660	15660	15660	0
616	20240913	111200	86985470	15660	15660	15660	15660	11
617	20240913	111100	86813210	15660	15660	15660	15660	0
618	20240913	111000	86813210	15660	15660	15660	15660	0
619	20240913	110900	86813210	15660	15660	15660	15660	0
620	20240913	110800	86813210	15660	15660	15660	15660	0
621	20240913	110700	86813210	15660	15660	15660	15660	0
622	20240913	110600	86813210	15660	15660	15660	15660	0
623	20240913	110500	86813210	15660	15660	15660	15660	0
624	20240913	110400	86813210	15660	15660	15660	15660	0
625	20240913	110300	86813210	15660	15660	15660	15660	0
626	20240913	110200	86813210	15660	15660	15660	15660	22
627	20240913	110100	86468690	15750	15750	15750	15750	0
628	20240913	110000	86468690	15750	15750	15750	15750	0
629	20240913	105900	86468690	15750	15750	15750	15750	0
630	20240913	105800	86468690	15750	15750	15750	15750	20
631	20240913	105700	86153690	15790	15790	15790	15790	0
632	20240913	105600	86153690	15790	15790	15790	15790	0
633	20240913	105500	86153690	15790	15790	15790	15790	0
634	20240913	105400	86153690	15790	15790	15790	15790	0
635	20240913	105300	86153690	15790	15790	15790	15790	0
636	20240913	105200	86153690	15790	15790	15790	15790	0
637	20240913	105100	86153690	15790	15790	15790	15790	0
638	20240913	105000	86153690	15790	15730	15790	15690	120
639	20240913	104900	84263690	15660	15660	15660	15660	0
640	20240913	104800	84263690	15660	15660	15800	15640	324
641	20240913	104700	79188370	15640	15640	15640	15640	0
642	20240913	104600	79188370	15640	15650	15650	15640	22
643	20240913	104500	78844080	15650	15650	15650	15650	0
644	20240913	104400	78844080	15650	15650	15650	15650	0
645	20240913	104300	78844080	15650	15650	15650	15650	0
646	20240913	104200	78844080	15650	15670	15670	15650	86
647	20240913	104100	77497150	15670	15670	15670	15670	0
648	20240913	104000	77497150	15670	15670	15670	15670	0
649	20240913	103900	77497150	15670	15670	15670	15670	0
650	20240913	103800	77497150	15670	15670	15670	15670	0
651	20240913	103700	77497150	15670	15670	15670	15670	0
652	20240913	103600	77497150	15670	15670	15670	15670	0
653	20240913	103500	77497150	15670	15670	15670	15670	0
654	20240913	103400	77497150	15670	15670	15670	15670	0
655	20240913	103300	77497150	15670	15670	15670	15670	392
656	20240913	103200	71354510	15670	15670	15670	15670	0
657	20240913	103100	71354510	15670	15670	15670	15670	0
658	20240913	103000	71354510	15670	15670	15670	15670	1
659	20240913	102900	71338840	15670	15670	15670	15670	0
660	20240913	102800	71338840	15670	15670	15670	15670	0
661	20240913	102700	71338840	15670	15670	15670	15670	0
662	20240913	102600	71338840	15670	15670	15670	15670	0
663	20240913	102500	71338840	15670	15670	15670	15670	0
664	20240913	102400	71338840	15670	15670	15670	15670	0
665	20240913	102300	71338840	15670	15670	15670	15670	0
666	20240913	102200	71338840	15670	15670	15670	15670	0
667	20240913	102100	71338840	15670	15710	15710	15670	5
668	20240913	102000	71260330	15670	15670	15670	15670	0
669	20240913	101900	71260330	15670	15670	15670	15670	0
670	20240913	101800	71260330	15670	15670	15670	15670	4
671	20240913	101700	71197650	15660	15660	15660	15660	0
672	20240913	101600	71197650	15660	15660	15660	15660	0
673	20240913	101500	71197650	15660	15660	15660	15660	0
674	20240913	101400	71197650	15660	15660	15660	15660	0
675	20240913	101300	71197650	15660	15660	15660	15660	0
676	20240913	101200	71197650	15660	15660	15660	15660	0
677	20240913	101100	71197650	15660	15660	15660	15660	0
678	20240913	101000	71197650	15660	15660	15660	15660	0
679	20240913	100900	71197650	15660	15660	15660	15660	0
680	20240913	100800	71197650	15660	15660	15660	15660	0
681	20240913	100700	71197650	15660	15660	15660	15660	0
682	20240913	100600	71197650	15660	15630	15660	15630	80
683	20240913	100500	69946350	15650	15650	15650	15650	0
684	20240913	100400	69946350	15650	15650	15650	15650	0
685	20240913	100300	69946350	15650	15650	15650	15650	12
686	20240913	100200	69758550	15620	15620	15620	15620	0
687	20240913	100100	69758550	15620	15620	15620	15620	0
688	20240913	100000	69758550	15620	15620	15620	15620	265
689	20240913	095900	65619250	15620	15630	15630	15620	26
690	20240913	095800	65212970	15640	15640	15640	15640	22
691	20240913	095700	64868890	15700	15700	15700	15700	1
692	20240913	095600	64853190	15700	15670	15700	15640	304
693	20240913	095500	60092150	15740	15680	15740	15670	62
694	20240913	095400	59116460	15680	15690	15690	15680	10
695	20240913	095300	58959610	15690	15690	15690	15690	0
696	20240913	095200	58959610	15690	15750	15750	15690	23
697	20240913	095100	58597970	15750	15750	15750	15750	0
698	20240913	095000	58597970	15750	15750	15750	15750	0
699	20240913	094900	58597970	15750	15750	15750	15750	0
700	20240913	094800	58597970	15750	15750	15750	15750	5
701	20240913	094700	58519220	15700	15700	15700	15700	0
702	20240913	094600	58519220	15700	15700	15700	15700	0
703	20240913	094500	58519220	15700	15700	15700	15700	0
704	20240913	094400	58519220	15700	15700	15700	15700	0
705	20240913	094300	58519220	15700	15700	15700	15700	0
706	20240913	094200	58519220	15700	15700	15700	15700	1
707	20240913	094100	58503520	15700	15700	15700	15700	32
708	20240913	094000	58001120	15700	15800	15800	15700	33
709	20240913	093900	57482600	15710	15710	15710	15710	1
710	20240913	093800	57466890	15810	15810	15810	15810	28
711	20240913	093700	57024210	15810	15810	15810	15810	0
712	20240913	093600	57024210	15810	15720	15810	15720	14
713	20240913	093500	56802990	15700	15700	15700	15700	100
714	20240913	093400	55232990	15650	15650	15650	15650	0
715	20240913	093300	55232990	15650	15660	15660	15650	10
716	20240913	093200	55076430	15660	15690	15690	15660	7
717	20240913	093100	54966630	15690	15690	15690	15690	1
718	20240913	093000	54950940	15740	15740	15740	15740	0
719	20240913	092900	54950940	15740	15700	15740	15700	33
720	20240913	092800	54432800	15700	15700	15700	15700	19
721	20240913	092700	54134500	15650	15690	15690	15650	16
722	20240913	092600	53883830	15700	15700	15700	15700	5
723	20240913	092500	53805330	15700	15700	15700	15700	0
724	20240913	092400	53805330	15700	15640	15700	15640	3
725	20240913	092300	53758290	15590	15590	15590	15590	0
726	20240913	092200	53758290	15590	15590	15590	15590	100
727	20240913	092100	52199290	15520	15520	15520	15520	0
728	20240913	092000	52199290	15520	15620	15630	15520	293
729	20240913	091900	47637200	15630	15820	15820	15630	454
730	20240913	091800	40513940	15720	15750	15750	15720	325
731	20240913	091700	35399550	15820	15820	15820	15820	6
732	20240913	091600	35304630	15830	15740	15830	15730	167
733	20240913	091500	32676300	15730	15730	15730	15730	0
734	20240913	091400	32676300	15730	15730	15730	15730	8
735	20240913	091300	32550460	15760	15720	15760	15710	236
736	20240913	091200	28835110	15720	15780	15780	15720	120
737	20240913	091100	26944110	15780	15860	15860	15780	1055
738	20240913	091000	10233250	15860	15970	15970	15860	6
739	20240913	090900	10137760	15860	15870	15870	15860	70
740	20240913	090800	9027360	15880	15890	15890	15880	27
741	20240913	090700	8598530	15890	15890	15890	15890	0
742	20240913	090600	8598530	15890	15890	15890	15890	0
743	20240913	090500	8598530	15890	15890	15890	15890	0
744	20240913	090400	8598530	15890	15980	15980	15890	207
745	20240913	090300	5306060	15970	15970	15970	15970	30
746	20240913	090200	4826960	16200	16200	16200	16200	11
747	20240913	090100	4648760	16000	16100	16110	15840	148
748	20240913	090000	2275000	16100	16140	16140	16100	128