KissMeData/104460/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200600	226766230	12960	12960	12960	12960	200
3	20240913	200500	226766230	12960	12960	12960	12960	0
4	20240913	200400	226766230	12960	12960	12960	12960	0
5	20240913	200300	226766230	12960	12960	12960	12960	0
6	20240913	200200	226766230	12960	12960	12960	12960	0
7	20240913	200100	226766230	12960	12960	12960	12960	0
8	20240913	200000	226766230	12960	12960	12960	12960	0
9	20240913	195900	226766230	12960	12960	12960	12960	0
10	20240913	195800	226766230	12960	12960	12960	12960	0
11	20240913	195700	226766230	12960	12960	12960	12960	0
12	20240913	195600	226766230	12960	12960	12960	12960	0
13	20240913	195500	226766230	12960	12960	12960	12960	0
14	20240913	195400	226766230	12960	12960	12960	12960	0
15	20240913	195300	226766230	12960	12960	12960	12960	0
16	20240913	195200	226766230	12960	12960	12960	12960	0
17	20240913	195100	226766230	12960	12960	12960	12960	0
18	20240913	195000	226766230	12960	12960	12960	12960	0
19	20240913	194900	226766230	12960	12960	12960	12960	0
20	20240913	194800	226766230	12960	12960	12960	12960	0
21	20240913	194700	226766230	12960	12960	12960	12960	0
22	20240913	194600	226766230	12960	12960	12960	12960	0
23	20240913	194500	226766230	12960	12960	12960	12960	0
24	20240913	194400	226766230	12960	12960	12960	12960	0
25	20240913	194300	226766230	12960	12960	12960	12960	0
26	20240913	194200	226766230	12960	12960	12960	12960	0
27	20240913	194100	226766230	12960	12960	12960	12960	0
28	20240913	194000	226766230	12960	12960	12960	12960	0
29	20240913	193900	226766230	12960	12960	12960	12960	0
30	20240913	193800	226766230	12960	12960	12960	12960	0
31	20240913	193700	226766230	12960	12960	12960	12960	0
32	20240913	193600	226766230	12960	12960	12960	12960	200
33	20240913	193500	226766230	12960	12960	12960	12960	0
34	20240913	193400	226766230	12960	12960	12960	12960	0
35	20240913	193300	226766230	12960	12960	12960	12960	0
36	20240913	193200	226766230	12960	12960	12960	12960	0
37	20240913	193100	226766230	12960	12960	12960	12960	0
38	20240913	193000	226766230	12960	12960	12960	12960	0
39	20240913	192900	226766230	12960	12960	12960	12960	0
40	20240913	192800	226766230	12960	12960	12960	12960	0
41	20240913	192700	226766230	12960	12960	12960	12960	0
42	20240913	192600	226766230	12960	12960	12960	12960	0
43	20240913	192500	226766230	12960	12960	12960	12960	0
44	20240913	192400	226766230	12960	12960	12960	12960	0
45	20240913	192300	226766230	12960	12960	12960	12960	0
46	20240913	192200	226766230	12960	12960	12960	12960	0
47	20240913	192100	226766230	12960	12960	12960	12960	0
48	20240913	192000	226766230	12960	12960	12960	12960	0
49	20240913	191900	226766230	12960	12960	12960	12960	0
50	20240913	191800	226766230	12960	12960	12960	12960	0
51	20240913	191700	226766230	12960	12960	12960	12960	0
52	20240913	191600	226766230	12960	12960	12960	12960	0
53	20240913	191500	226766230	12960	12960	12960	12960	0
54	20240913	191400	226766230	12960	12960	12960	12960	0
55	20240913	191300	226766230	12960	12960	12960	12960	0
56	20240913	191200	226766230	12960	12960	12960	12960	0
57	20240913	191100	226766230	12960	12960	12960	12960	0
58	20240913	191000	226766230	12960	12960	12960	12960	0
59	20240913	190900	226766230	12960	12960	12960	12960	0
60	20240913	190800	226766230	12960	12960	12960	12960	0
61	20240913	190700	226766230	12960	12960	12960	12960	0
62	20240913	190600	226766230	12960	12960	12960	12960	200
63	20240913	190500	226766230	12960	12960	12960	12960	0
64	20240913	190400	226766230	12960	12960	12960	12960	0
65	20240913	190300	226766230	12960	12960	12960	12960	0
66	20240913	190200	226766230	12960	12960	12960	12960	0
67	20240913	190100	226766230	12960	12960	12960	12960	0
68	20240913	190000	226766230	12960	12960	12960	12960	0
69	20240913	185900	226766230	12960	12960	12960	12960	0
70	20240913	185800	226766230	12960	12960	12960	12960	0
71	20240913	185700	226766230	12960	12960	12960	12960	0
72	20240913	185600	226766230	12960	12960	12960	12960	0
73	20240913	185500	226766230	12960	12960	12960	12960	0
74	20240913	185400	226766230	12960	12960	12960	12960	0
75	20240913	185300	226766230	12960	12960	12960	12960	0
76	20240913	185200	226766230	12960	12960	12960	12960	0
77	20240913	185100	226766230	12960	12960	12960	12960	0
78	20240913	185000	226766230	12960	12960	12960	12960	0
79	20240913	184900	226766230	12960	12960	12960	12960	0
80	20240913	184800	226766230	12960	12960	12960	12960	0
81	20240913	184700	226766230	12960	12960	12960	12960	0
82	20240913	184600	226766230	12960	12960	12960	12960	0
83	20240913	184500	226766230	12960	12960	12960	12960	0
84	20240913	184400	226766230	12960	12960	12960	12960	0
85	20240913	184300	226766230	12960	12960	12960	12960	0
86	20240913	184200	226766230	12960	12960	12960	12960	0
87	20240913	184100	226766230	12960	12960	12960	12960	0
88	20240913	184000	226766230	12960	12960	12960	12960	0
89	20240913	183900	226766230	12960	12960	12960	12960	0
90	20240913	183800	226766230	12960	12960	12960	12960	0
91	20240913	183700	226766230	12960	12960	12960	12960	0
92	20240913	183600	226766230	12960	12960	12960	12960	200
93	20240913	183500	226766230	12960	12960	12960	12960	0
94	20240913	183400	226766230	12960	12960	12960	12960	0
95	20240913	183300	226766230	12960	12960	12960	12960	0
96	20240913	183200	226766230	12960	12960	12960	12960	0
97	20240913	183100	226766230	12960	12960	12960	12960	0
98	20240913	183000	226766230	12960	12960	12960	12960	0
99	20240913	182900	226766230	12960	12960	12960	12960	0
100	20240913	182800	226766230	12960	12960	12960	12960	0
101	20240913	182700	226766230	12960	12960	12960	12960	0
102	20240913	182600	226766230	12960	12960	12960	12960	0
103	20240913	182500	226766230	12960	12960	12960	12960	0
104	20240913	182400	226766230	12960	12960	12960	12960	0
105	20240913	182300	226766230	12960	12960	12960	12960	0
106	20240913	182200	226766230	12960	12960	12960	12960	0
107	20240913	182100	226766230	12960	12960	12960	12960	0
108	20240913	182000	226766230	12960	12960	12960	12960	0
109	20240913	181900	226766230	12960	12960	12960	12960	0
110	20240913	181800	226766230	12960	12960	12960	12960	0
111	20240913	181700	226766230	12960	12960	12960	12960	0
112	20240913	181600	226766230	12960	12960	12960	12960	0
113	20240913	181500	226766230	12960	12960	12960	12960	0
114	20240913	181400	226766230	12960	12960	12960	12960	0
115	20240913	181300	226766230	12960	12960	12960	12960	0
116	20240913	181200	226766230	12960	12960	12960	12960	0
117	20240913	181100	226766230	12960	12960	12960	12960	0
118	20240913	181000	226766230	12960	12960	12960	12960	0
119	20240913	180900	226766230	12960	12960	12960	12960	0
120	20240913	180800	226766230	12960	12960	12960	12960	0
121	20240913	180700	226766230	12960	12960	12960	12960	0
122	20240913	180600	226766230	12960	12960	12960	12960	200
123	20240913	180500	226766230	12960	12960	12960	12960	0
124	20240913	180400	226766230	12960	12960	12960	12960	0
125	20240913	180300	226766230	12960	12960	12960	12960	0
126	20240913	180200	226766230	12960	12960	12960	12960	0
127	20240913	180100	226766230	12960	12960	12960	12960	0
128	20240913	180000	226766230	12960	12960	12960	12960	0
129	20240913	175900	226766230	12960	12960	12960	12960	0
130	20240913	175800	226766230	12960	12960	12960	12960	0
131	20240913	175700	226766230	12960	12960	12960	12960	0
132	20240913	175600	226766230	12960	12960	12960	12960	0
133	20240913	175500	226766230	12960	12960	12960	12960	0
134	20240913	175400	226766230	12960	12960	12960	12960	0
135	20240913	175300	226766230	12960	12960	12960	12960	0
136	20240913	175200	226766230	12960	12960	12960	12960	0
137	20240913	175100	226766230	12960	12960	12960	12960	0
138	20240913	175000	226766230	12960	12960	12960	12960	0
139	20240913	174900	226766230	12960	12960	12960	12960	0
140	20240913	174800	226766230	12960	12960	12960	12960	0
141	20240913	174700	226766230	12960	12960	12960	12960	0
142	20240913	174600	226766230	12960	12960	12960	12960	0
143	20240913	174500	226766230	12960	12960	12960	12960	0
144	20240913	174400	226766230	12960	12960	12960	12960	0
145	20240913	174300	226766230	12960	12960	12960	12960	0
146	20240913	174200	226766230	12960	12960	12960	12960	0
147	20240913	174100	226766230	12960	12960	12960	12960	0
148	20240913	174000	226766230	12960	12960	12960	12960	0
149	20240913	173900	226766230	12960	12960	12960	12960	0
150	20240913	173800	226766230	12960	12960	12960	12960	0
151	20240913	173700	226766230	12960	12960	12960	12960	0
152	20240913	173600	226766230	12960	12960	12960	12960	200
153	20240913	173500	226766230	12960	12960	12960	12960	0
154	20240913	173400	226766230	12960	12960	12960	12960	0
155	20240913	173300	226766230	12960	12960	12960	12960	0
156	20240913	173200	226766230	12960	12960	12960	12960	0
157	20240913	173100	226766230	12960	12960	12960	12960	0
158	20240913	173000	226766230	12960	12960	12960	12960	0
159	20240913	172900	226766230	12960	12960	12960	12960	0
160	20240913	172800	226766230	12960	12960	12960	12960	0
161	20240913	172700	226766230	12960	12960	12960	12960	0
162	20240913	172600	226766230	12960	12960	12960	12960	0
163	20240913	172500	226766230	12960	12960	12960	12960	0
164	20240913	172400	226766230	12960	12960	12960	12960	0
165	20240913	172300	226766230	12960	12960	12960	12960	0
166	20240913	172200	226766230	12960	12960	12960	12960	0
167	20240913	172100	226766230	12960	12960	12960	12960	0
168	20240913	172000	226766230	12960	12960	12960	12960	0
169	20240913	171900	226766230	12960	12960	12960	12960	0
170	20240913	171800	226766230	12960	12960	12960	12960	0
171	20240913	171700	226766230	12960	12960	12960	12960	0
172	20240913	171600	226766230	12960	12960	12960	12960	0
173	20240913	171500	226766230	12960	12960	12960	12960	0
174	20240913	171400	226766230	12960	12960	12960	12960	0
175	20240913	171300	226766230	12960	12960	12960	12960	0
176	20240913	171200	226766230	12960	12960	12960	12960	0
177	20240913	171100	226766230	12960	12960	12960	12960	0
178	20240913	171000	226766230	12960	12960	12960	12960	0
179	20240913	170900	226766230	12960	12960	12960	12960	0
180	20240913	170800	226766230	12960	12960	12960	12960	0
181	20240913	170700	226766230	12960	12960	12960	12960	0
182	20240913	170600	226766230	12960	12960	12960	12960	200
183	20240913	170500	226766230	12960	12960	12960	12960	0
184	20240913	170400	226766230	12960	12960	12960	12960	0
185	20240913	170300	226766230	12960	12960	12960	12960	0
186	20240913	170200	226766230	12960	12960	12960	12960	0
187	20240913	170100	226766230	12960	12960	12960	12960	0
188	20240913	170000	226766230	12960	12960	12960	12960	0
189	20240913	165900	226766230	12960	12960	12960	12960	0
190	20240913	165800	226766230	12960	12960	12960	12960	0
191	20240913	165700	226766230	12960	12960	12960	12960	0
192	20240913	165600	226766230	12960	12960	12960	12960	0
193	20240913	165500	226766230	12960	12960	12960	12960	0
194	20240913	165400	226766230	12960	12960	12960	12960	0
195	20240913	165300	226766230	12960	12960	12960	12960	0
196	20240913	165200	226766230	12960	12960	12960	12960	0
197	20240913	165100	226766230	12960	12960	12960	12960	0
198	20240913	165000	226766230	12960	12960	12960	12960	0
199	20240913	164900	226766230	12960	12960	12960	12960	0
200	20240913	164800	226766230	12960	12960	12960	12960	0
201	20240913	164700	226766230	12960	12960	12960	12960	0
202	20240913	164600	226766230	12960	12960	12960	12960	0
203	20240913	164500	226766230	12960	12960	12960	12960	0
204	20240913	164400	226766230	12960	12960	12960	12960	0
205	20240913	164300	226766230	12960	12960	12960	12960	0
206	20240913	164200	226766230	12960	12960	12960	12960	0
207	20240913	164100	226766230	12960	12960	12960	12960	0
208	20240913	164000	226766230	12960	12960	12960	12960	0
209	20240913	163900	226766230	12960	12960	12960	12960	0
210	20240913	163800	226766230	12960	12960	12960	12960	0
211	20240913	163700	226766230	12960	12960	12960	12960	0
212	20240913	163600	226766230	12960	12960	12960	12960	200
213	20240913	163500	226766230	12960	12960	12960	12960	0
214	20240913	163400	226766230	12960	12960	12960	12960	0
215	20240913	163300	226766230	12960	12960	12960	12960	0
216	20240913	163200	226766230	12960	12960	12960	12960	0
217	20240913	163100	226766230	12960	12960	12960	12960	0
218	20240913	163000	226766230	12960	12960	12960	12960	0
219	20240913	162900	226766230	12960	12960	12960	12960	0
220	20240913	162800	226766230	12960	12960	12960	12960	0
221	20240913	162700	226766230	12960	12960	12960	12960	0
222	20240913	162600	226766230	12960	12960	12960	12960	0
223	20240913	162500	226766230	12960	12960	12960	12960	0
224	20240913	162400	226766230	12960	12960	12960	12960	0
225	20240913	162300	226766230	12960	12960	12960	12960	0
226	20240913	162200	226766230	12960	12960	12960	12960	0
227	20240913	162100	226766230	12960	12960	12960	12960	0
228	20240913	162000	226766230	12960	12960	12960	12960	0
229	20240913	161900	226766230	12960	12960	12960	12960	0
230	20240913	161800	226766230	12960	12960	12960	12960	0
231	20240913	161700	226766230	12960	12960	12960	12960	0
232	20240913	161600	226766230	12960	12960	12960	12960	0
233	20240913	161500	226766230	12960	12960	12960	12960	0
234	20240913	161400	226766230	12960	12960	12960	12960	0
235	20240913	161300	226766230	12960	12960	12960	12960	0
236	20240913	161200	226766230	12960	12960	12960	12960	0
237	20240913	161100	226766230	12960	12960	12960	12960	0
238	20240913	161000	226766230	12960	12960	12960	12960	0
239	20240913	160900	226766230	12960	12960	12960	12960	0
240	20240913	160800	226766230	12960	12960	12960	12960	0
241	20240913	160700	226766230	12960	12960	12960	12960	0
242	20240913	160600	226766230	12960	12960	12960	12960	200
243	20240913	160500	226766230	12960	12960	12960	12960	0
244	20240913	160400	226766230	12960	12960	12960	12960	0
245	20240913	160300	226766230	12960	12960	12960	12960	0
246	20240913	160200	226766230	12960	12960	12960	12960	0
247	20240913	160100	226766230	12960	12960	12960	12960	0
248	20240913	160000	226766230	12960	12960	12960	12960	0
249	20240913	155900	226766230	12960	12960	12960	12960	0
250	20240913	155800	226766230	12960	12960	12960	12960	0
251	20240913	155700	226766230	12960	12960	12960	12960	0
252	20240913	155600	226766230	12960	12960	12960	12960	0
253	20240913	155500	226766230	12960	12960	12960	12960	0
254	20240913	155400	226766230	12960	12960	12960	12960	0
255	20240913	155300	226766230	12960	12960	12960	12960	0
256	20240913	155200	226766230	12960	12960	12960	12960	0
257	20240913	155100	226766230	12960	12960	12960	12960	0
258	20240913	155000	226766230	12960	12960	12960	12960	0
259	20240913	154900	226766230	12960	12960	12960	12960	0
260	20240913	154800	226766230	12960	12960	12960	12960	0
261	20240913	154700	226766230	12960	12960	12960	12960	0
262	20240913	154600	226766230	12960	12960	12960	12960	0
263	20240913	154500	226766230	12960	12960	12960	12960	0
264	20240913	154400	226766230	12960	12960	12960	12960	0
265	20240913	154300	226766230	12960	12960	12960	12960	0
266	20240913	154200	226766230	12960	12960	12960	12960	0
267	20240913	154100	226766230	12960	12960	12960	12960	0
268	20240913	154000	226766230	12960	12960	12960	12960	0
269	20240913	153900	226766230	12960	12960	12960	12960	0
270	20240913	153800	226766230	12960	12960	12960	12960	0
271	20240913	153700	226766230	12960	12960	12960	12960	0
272	20240913	153600	226766230	12960	12960	12960	12960	200
273	20240913	153500	226766230	12960	12960	12960	12960	0
274	20240913	153400	226766230	12960	12960	12960	12960	0
275	20240913	153300	226766230	12960	12960	12960	12960	0
276	20240913	153200	226766230	12960	12960	12960	12960	0
277	20240913	153100	226766230	12960	12960	12960	12960	0
278	20240913	153000	226766230	12960	12960	12960	12960	200
279	20240913	152900	224174230	12950	12950	12950	12950	0
280	20240913	152800	224174230	12950	12950	12950	12950	0
281	20240913	152700	224174230	12950	12950	12950	12950	0
282	20240913	152600	224174230	12950	12950	12950	12950	0
283	20240913	152500	224174230	12950	12950	12950	12950	0
284	20240913	152400	224174230	12950	12950	12950	12950	0
285	20240913	152300	224174230	12950	12950	12950	12950	0
286	20240913	152200	224174230	12950	12950	12950	12950	0
287	20240913	152100	224174230	12950	12950	12950	12950	0
288	20240913	152000	224174230	12950	12950	12950	12950	0
289	20240913	151900	224174230	12950	12890	12950	12890	212
290	20240913	151800	221441130	12940	12940	12940	12940	0
291	20240913	151700	221441130	12940	12940	12940	12940	350
292	20240913	151600	216912130	12890	12890	12890	12890	0
293	20240913	151500	216912130	12890	12880	12890	12880	117
294	20240913	151400	215405140	12870	12870	12870	12870	0
295	20240913	151300	215405140	12870	12870	12870	12870	15
296	20240913	151200	215212090	12880	12880	12880	12880	0
297	20240913	151100	215212090	12880	12880	12880	12880	27
298	20240913	151000	214864330	12890	12890	12890	12890	0
299	20240913	150900	214864330	12890	12890	12890	12890	0
300	20240913	150800	214864330	12890	12890	12890	12890	0
301	20240913	150700	214864330	12890	12890	12890	12890	1
302	20240913	150600	214851440	12880	12880	12880	12880	0
303	20240913	150500	214851440	12880	12880	12880	12880	141
304	20240913	150400	213035360	12890	12890	12890	12890	1
305	20240913	150300	213022470	12890	12890	12890	12890	0
306	20240913	150200	213022470	12890	12890	12890	12890	0
307	20240913	150100	213022470	12890	12890	12890	12890	0
308	20240913	150000	213022470	12890	12900	12900	12890	1370
309	20240913	145900	195350820	12900	12900	12900	12900	0
310	20240913	145800	195350820	12900	12900	12900	12900	52
311	20240913	145700	194680020	12910	12910	12910	12910	1
312	20240913	145600	194667110	12910	12910	12910	12910	0
313	20240913	145500	194667110	12910	12910	12910	12910	0
314	20240913	145400	194667110	12910	12910	12910	12910	0
315	20240913	145300	194667110	12910	12910	12910	12910	0
316	20240913	145200	194667110	12910	12910	12910	12910	0
317	20240913	145100	194667110	12910	12910	12910	12910	0
318	20240913	145000	194667110	12910	12910	12910	12910	0
319	20240913	144900	194667110	12910	12910	12910	12910	0
320	20240913	144800	194667110	12910	12910	12910	12910	0
321	20240913	144700	194667110	12910	12910	12910	12910	0
322	20240913	144600	194667110	12910	12910	12910	12910	0
323	20240913	144500	194667110	12910	12910	12910	12910	0
324	20240913	144400	194667110	12910	12910	12910	12910	0
325	20240913	144300	194667110	12910	12910	12910	12910	0
326	20240913	144200	194667110	12910	12910	12910	12910	0
327	20240913	144100	194667110	12910	12910	12910	12910	0
328	20240913	144000	194667110	12910	12900	12910	12900	32
329	20240913	143900	194254000	12890	12890	12890	12890	2
330	20240913	143800	194228220	12910	12910	12910	12910	98
331	20240913	143700	192963040	12900	12900	12900	12900	0
332	20240913	143600	192963040	12900	12900	12900	12900	0
333	20240913	143500	192963040	12900	12900	12900	12900	51
334	20240913	143400	192305140	12890	12890	12890	12890	0
335	20240913	143300	192305140	12890	12890	12890	12890	0
336	20240913	143200	192305140	12890	12890	12890	12890	0
337	20240913	143100	192305140	12890	12890	12890	12890	0
338	20240913	143000	192305140	12890	12890	12890	12890	0
339	20240913	142900	192305140	12890	12890	12890	12890	0
340	20240913	142800	192305140	12890	12890	12890	12890	0
341	20240913	142700	192305140	12890	12890	12890	12890	2
342	20240913	142600	192279360	12880	12880	12880	12880	0
343	20240913	142500	192279360	12880	12880	12880	12880	0
344	20240913	142400	192279360	12880	12880	12880	12880	0
345	20240913	142300	192279360	12880	12880	12880	12880	0
346	20240913	142200	192279360	12880	12880	12880	12880	0
347	20240913	142100	192279360	12880	12880	12880	12880	0
348	20240913	142000	192279360	12880	12880	12880	12880	0
349	20240913	141900	192279360	12880	12880	12880	12880	1
350	20240913	141800	192266480	12870	12870	12870	12870	0
351	20240913	141700	192266480	12870	12870	12870	12870	206
352	20240913	141600	189615260	12890	12890	12890	12890	0
353	20240913	141500	189615260	12890	12890	12890	12890	0
354	20240913	141400	189615260	12890	12890	12890	12890	0
355	20240913	141300	189615260	12890	12890	12890	12890	0
356	20240913	141200	189615260	12890	12890	12890	12890	0
357	20240913	141100	189615260	12890	12890	12890	12890	0
358	20240913	141000	189615260	12890	12890	12890	12890	178
359	20240913	140900	187320840	12870	12870	12870	12870	0
360	20240913	140800	187320840	12870	12870	12870	12870	0
361	20240913	140700	187320840	12870	12870	12870	12870	0
362	20240913	140600	187320840	12870	12870	12870	12870	0
363	20240913	140500	187320840	12870	12870	12870	12870	0
364	20240913	140400	187320840	12870	12870	12870	12870	0
365	20240913	140300	187320840	12870	12870	12870	12870	0
366	20240913	140200	187320840	12870	12870	12870	12870	0
367	20240913	140100	187320840	12870	12870	12870	12870	0
368	20240913	140000	187320840	12870	12870	12870	12870	8
369	20240913	135900	187217880	12870	12870	12870	12870	0
370	20240913	135800	187217880	12870	12870	12870	12870	100
371	20240913	135700	185930880	12870	12860	12870	12860	102
372	20240913	135600	184618160	12860	12870	12870	12850	265
373	20240913	135500	181209750	12890	12890	12890	12890	0
374	20240913	135400	181209750	12890	12890	12890	12890	0
375	20240913	135300	181209750	12890	12890	12890	12890	0
376	20240913	135200	181209750	12890	12890	12890	12890	43
377	20240913	135100	180655480	12890	12890	12890	12890	1
378	20240913	135000	180642590	12870	12870	12870	12870	1
379	20240913	134900	180629720	12870	12860	12870	12860	12
380	20240913	134800	180475370	12890	12900	12900	12890	503
381	20240913	134700	173987770	12910	12910	12910	12910	89
382	20240913	134600	172838780	12920	12930	12930	12920	353
383	20240913	134500	168275020	12930	12940	12940	12930	11
384	20240913	134400	168132780	12930	12930	12930	12930	0
385	20240913	134300	168132780	12930	12930	12930	12930	0
386	20240913	134200	168132780	12930	12930	12930	12930	0
387	20240913	134100	168132780	12930	12930	12930	12930	0
388	20240913	134000	168132780	12930	12930	12930	12930	0
389	20240913	133900	168132780	12930	12930	12930	12930	1
390	20240913	133800	168119850	12940	12940	12940	12940	0
391	20240913	133700	168119850	12940	12940	12940	12940	0
392	20240913	133600	168119850	12940	12940	12940	12940	0
393	20240913	133500	168119850	12940	12940	12940	12940	0
394	20240913	133400	168119850	12940	12940	12940	12940	0
395	20240913	133300	168119850	12940	12940	12940	12940	0
396	20240913	133200	168119850	12940	12940	12940	12940	0
397	20240913	133100	168119850	12940	12940	12940	12940	0
398	20240913	133000	168119850	12940	12930	12940	12930	2
399	20240913	132900	168093980	12930	12930	12930	12930	0
400	20240913	132800	168093980	12930	12930	12930	12930	0
401	20240913	132700	168093980	12930	12930	12930	12930	0
402	20240913	132600	168093980	12930	12930	12930	12930	112
403	20240913	132500	166645820	12930	12930	12930	12930	207
404	20240913	132400	163969310	12940	12940	12940	12940	0
405	20240913	132300	163969310	12940	12940	12940	12940	0
406	20240913	132200	163969310	12940	12940	12940	12940	0
407	20240913	132100	163969310	12940	12940	12940	12940	0
408	20240913	132000	163969310	12940	12940	12940	12940	0
409	20240913	131900	163969310	12940	12940	12940	12940	0
410	20240913	131800	163969310	12940	12940	12940	12940	0
411	20240913	131700	163969310	12940	12940	12940	12940	0
412	20240913	131600	163969310	12940	12940	12940	12940	0
413	20240913	131500	163969310	12940	12940	12940	12940	0
414	20240913	131400	163969310	12940	12940	12940	12940	0
415	20240913	131300	163969310	12940	12940	12940	12940	0
416	20240913	131200	163969310	12940	12940	12940	12940	0
417	20240913	131100	163969310	12940	12940	12940	12940	0
418	20240913	131000	163969310	12940	12940	12940	12940	0
419	20240913	130900	163969310	12940	12940	12940	12940	0
420	20240913	130800	163969310	12940	12940	12940	12940	0
421	20240913	130700	163969310	12940	12940	12940	12940	0
422	20240913	130600	163969310	12940	12940	12940	12940	0
423	20240913	130500	163969310	12940	12940	12940	12940	0
424	20240913	130400	163969310	12940	12940	12940	12940	0
425	20240913	130300	163969310	12940	12940	12940	12940	0
426	20240913	130200	163969310	12940	12940	12940	12940	0
427	20240913	130100	163969310	12940	12940	12940	12940	0
428	20240913	130000	163969310	12940	12940	12940	12940	0
429	20240913	125900	163969310	12940	12940	12940	12940	0
430	20240913	125800	163969310	12940	12940	12940	12940	0
431	20240913	125700	163969310	12940	12940	12940	12940	0
432	20240913	125600	163969310	12940	12940	12940	12940	797
433	20240913	125500	153656130	12950	12950	12950	12950	0
434	20240913	125400	153656130	12950	12950	12950	12950	0
435	20240913	125300	153656130	12950	12950	12950	12950	0
436	20240913	125200	153656130	12950	12950	12950	12950	0
437	20240913	125100	153656130	12950	12950	12950	12950	50
438	20240913	125000	153008630	12960	12960	12960	12960	0
439	20240913	124900	153008630	12960	12960	12960	12960	0
440	20240913	124800	153008630	12960	12960	12960	12960	1
441	20240913	124700	152995670	12960	12960	12960	12960	20
442	20240913	124600	152736470	12960	12960	12960	12960	0
443	20240913	124500	152736470	12960	12960	12960	12960	0
444	20240913	124400	152736470	12960	12960	12960	12960	0
445	20240913	124300	152736470	12960	12960	12960	12960	0
446	20240913	124200	152736470	12960	12960	12960	12960	0
447	20240913	124100	152736470	12960	12960	12960	12960	0
448	20240913	124000	152736470	12960	12960	12960	12960	0
449	20240913	123900	152736470	12960	12960	12960	12960	0
450	20240913	123800	152736470	12960	12960	12960	12960	4
451	20240913	123700	152684630	12960	12950	12960	12950	5
452	20240913	123600	152619870	12950	12950	12950	12950	285
453	20240913	123500	148929120	12940	12940	12940	12940	0
454	20240913	123400	148929120	12940	12940	12940	12940	0
455	20240913	123300	148929120	12940	12940	12940	12940	0
456	20240913	123200	148929120	12940	12940	12940	12940	0
457	20240913	123100	148929120	12940	12940	12940	12940	2
458	20240913	123000	148903240	12940	12940	12940	12940	18
459	20240913	122900	148670320	12940	12940	12940	12940	9
460	20240913	122800	148553860	12940	12940	12940	12940	7
461	20240913	122700	148463280	12940	12940	12940	12940	6
462	20240913	122600	148385640	12940	12940	12940	12940	5
463	20240913	122500	148320940	12940	12940	12940	12940	7
464	20240913	122400	148230360	12940	12940	12940	12940	1
465	20240913	122300	148217420	12940	12940	12940	12940	4
466	20240913	122200	148165660	12940	12940	12940	12940	0
467	20240913	122100	148165660	12940	12940	12940	12940	0
468	20240913	122000	148165660	12940	12940	12940	12940	0
469	20240913	121900	148165660	12940	12940	12940	12940	0
470	20240913	121800	148165660	12940	12940	12940	12940	0
471	20240913	121700	148165660	12940	12940	12940	12940	1
472	20240913	121600	148152720	12930	12930	12930	12930	2
473	20240913	121500	148126860	12930	12960	12960	12930	500
474	20240913	121400	141655180	12970	12970	12970	12970	0
475	20240913	121300	141655180	12970	12970	12970	12970	0
476	20240913	121200	141655180	12970	12970	12970	12970	0
477	20240913	121100	141655180	12970	12970	12970	12970	0
478	20240913	121000	141655180	12970	12970	12970	12970	22
479	20240913	120900	141369840	12970	12970	12970	12970	207
480	20240913	120800	138685050	12970	12970	12970	12970	0
481	20240913	120700	138685050	12970	12970	12970	12970	0
482	20240913	120600	138685050	12970	12970	12970	12970	0
483	20240913	120500	138685050	12970	12970	12970	12970	54
484	20240913	120400	137984670	12960	12960	12960	12960	99
485	20240913	120300	136701630	12950	12950	12950	12950	0
486	20240913	120200	136701630	12950	12950	12950	12950	0
487	20240913	120100	136701630	12950	12950	12950	12950	0
488	20240913	120000	136701630	12950	12950	12950	12950	260
489	20240913	115900	133334630	12950	12950	12950	12950	0
490	20240913	115800	133334630	12950	12950	12950	12950	187
491	20240913	115700	130912980	12950	12950	12950	12950	70
492	20240913	115600	130006480	12950	12950	12950	12950	3
493	20240913	115500	129967630	12950	12950	12950	12950	5
494	20240913	115400	129902880	12950	12950	12950	12950	214
495	20240913	115300	127131580	12950	12950	12950	12950	0
496	20240913	115200	127131580	12950	12950	12950	12950	10
497	20240913	115100	127002080	12950	12950	12950	12950	0
498	20240913	115000	127002080	12950	12950	12950	12950	0
499	20240913	114900	127002080	12950	12950	12950	12950	0
500	20240913	114800	127002080	12950	12950	12950	12950	0
501	20240913	114700	127002080	12950	12950	12950	12950	0
502	20240913	114600	127002080	12950	12950	12950	12950	100
503	20240913	114500	125707080	12950	12950	12950	12950	0
504	20240913	114400	125707080	12950	12950	12950	12950	0
505	20240913	114300	125707080	12950	12950	12950	12950	0
506	20240913	114200	125707080	12950	12950	12950	12950	0
507	20240913	114100	125707080	12950	12950	12950	12950	0
508	20240913	114000	125707080	12950	12950	12950	12950	0
509	20240913	113900	125707080	12950	12950	12950	12950	0
510	20240913	113800	125707080	12950	12950	12950	12950	0
511	20240913	113700	125707080	12950	12950	12950	12950	0
512	20240913	113600	125707080	12950	12950	12950	12950	0
513	20240913	113500	125707080	12950	12950	12950	12950	0
514	20240913	113400	125707080	12950	12950	12950	12950	0
515	20240913	113300	125707080	12950	12950	12950	12950	182
516	20240913	113200	123350180	12950	12950	12950	12950	0
517	20240913	113100	123350180	12950	12950	12950	12950	0
518	20240913	113000	123350180	12950	12950	12950	12950	0
519	20240913	112900	123350180	12950	12950	12950	12950	50
520	20240913	112800	122702680	12940	12940	12940	12940	0
521	20240913	112700	122702680	12940	12940	12940	12940	0
522	20240913	112600	122702680	12940	12940	12940	12940	0
523	20240913	112500	122702680	12940	12940	12940	12940	0
524	20240913	112400	122702680	12940	12940	12940	12940	10
525	20240913	112300	122573280	12960	12960	12960	12960	0
526	20240913	112200	122573280	12960	12960	12960	12960	0
527	20240913	112100	122573280	12960	12960	12960	12960	496
528	20240913	112000	116145120	12980	12980	12980	12980	0
529	20240913	111900	116145120	12980	12980	12980	12980	41
530	20240913	111800	115612940	12970	12970	12970	12970	0
531	20240913	111700	115612940	12970	12970	12970	12970	1
532	20240913	111600	115599970	12970	12970	12970	12970	0
533	20240913	111500	115599970	12970	12970	12970	12970	1
534	20240913	111400	115587000	12980	12980	12980	12980	0
535	20240913	111300	115587000	12980	12980	12980	12980	0
536	20240913	111200	115587000	12980	12980	12980	12980	79
537	20240913	111100	114561580	12970	12970	12970	12970	0
538	20240913	111000	114561580	12970	12970	12970	12970	0
539	20240913	110900	114561580	12970	12970	12970	12970	0
540	20240913	110800	114561580	12970	12970	12970	12970	0
541	20240913	110700	114561580	12970	12970	12970	12970	35
542	20240913	110600	114107630	12960	12960	12960	12960	3
543	20240913	110500	114068750	12950	12940	12950	12940	238
544	20240913	110400	110988750	12940	12940	12940	12940	0
545	20240913	110300	110988750	12940	12940	12940	12940	0
546	20240913	110200	110988750	12940	12940	12940	12940	0
547	20240913	110100	110988750	12940	12940	12940	12940	0
548	20240913	110000	110988750	12940	12950	12950	12920	21
549	20240913	105900	110717290	12950	12950	12950	12950	0
550	20240913	105800	110717290	12950	12950	12950	12950	0
551	20240913	105700	110717290	12950	12950	12950	12950	70
552	20240913	105600	109810790	12960	12960	12960	12960	0
553	20240913	105500	109810790	12960	12960	12960	12960	0
554	20240913	105400	109810790	12960	12960	12960	12960	0
555	20240913	105300	109810790	12960	12950	12960	12950	95
556	20240913	105200	108580440	12950	12950	12950	12950	68
557	20240913	105100	107699840	12950	12950	12950	12950	0
558	20240913	105000	107699840	12950	12950	12950	12950	150
559	20240913	104900	105757340	12970	12970	12970	12970	0
560	20240913	104800	105757340	12970	12970	12970	12970	0
561	20240913	104700	105757340	12970	12970	12970	12970	0
562	20240913	104600	105757340	12970	12970	12970	12970	200
563	20240913	104500	103163340	12970	12960	12970	12960	199
564	20240913	104400	100583300	12950	12950	12950	12950	0
565	20240913	104300	100583300	12950	12950	12950	12950	0
566	20240913	104200	100583300	12950	12950	12950	12950	0
567	20240913	104100	100583300	12950	12950	12950	12950	0
568	20240913	104000	100583300	12950	12950	12950	12950	0
569	20240913	103900	100583300	12950	12950	12950	12950	0
570	20240913	103800	100583300	12950	12950	12950	12950	0
571	20240913	103700	100583300	12950	12950	12950	12950	5
572	20240913	103600	100518550	12950	12950	12950	12950	0
573	20240913	103500	100518550	12950	12950	12950	12950	0
574	20240913	103400	100518550	12950	12930	12950	12920	130
575	20240913	103300	98835110	12920	12920	12920	12920	7
576	20240913	103200	98744670	12920	12920	12920	12920	6
577	20240913	103100	98667150	12920	12920	12920	12920	168
578	20240913	103000	96496590	12920	12920	12920	12920	17
579	20240913	102900	96276950	12920	12920	12920	12920	5
580	20240913	102800	96212350	12920	12920	12920	12920	26
581	20240913	102700	95876430	12920	12920	12920	12920	5
582	20240913	102600	95811830	12920	12920	12920	12920	7
583	20240913	102500	95721390	12920	12920	12920	12920	12
584	20240913	102400	95566350	12920	12900	12920	12900	123
585	20240913	102300	93979590	12920	12920	12920	12900	34
586	20240913	102200	93540890	12920	12920	12920	12910	59
587	20240913	102100	92779160	12920	12920	12920	12920	7
588	20240913	102000	92688720	12920	12920	12920	12920	6
589	20240913	101900	92611200	12920	12940	12940	12920	131
590	20240913	101800	90916080	12960	12960	12960	12960	149
591	20240913	101700	88985040	12960	12960	12960	12960	21
592	20240913	101600	88712880	12960	12960	12960	12960	6
593	20240913	101500	88635120	12980	12950	12980	12950	127
594	20240913	101400	86988200	12960	12960	12960	12960	0
595	20240913	101300	86988200	12960	12960	12960	12960	152
596	20240913	101200	85018280	12960	12960	12970	12960	8
597	20240913	101100	84914560	12970	12960	12970	12960	4
598	20240913	101000	84862710	12970	12980	12980	12960	11
599	20240913	100900	84720090	12970	12950	12970	12950	453
600	20240913	100800	78848860	12950	12960	12960	12950	21
601	20240913	100700	78576830	12960	12960	12960	12960	1
602	20240913	100600	78563870	12950	12930	12950	12920	440
603	20240913	100500	72874210	12920	12920	12920	12920	3
604	20240913	100400	72835450	12920	12920	12930	12920	54
605	20240913	100300	72137560	12910	12910	12910	12900	25
606	20240913	100200	71814960	12900	12910	12910	12900	53
607	20240913	100100	71130930	12920	12920	12920	12920	0
608	20240913	100000	71130930	12920	12920	12920	12920	28
609	20240913	095900	70769170	12920	12920	12920	12920	0
610	20240913	095800	70769170	12920	12920	12920	12920	1
611	20240913	095700	70756250	12940	12900	12940	12900	378
612	20240913	095600	65870370	12900	12890	12900	12890	140
613	20240913	095500	64065130	12850	12870	12870	12850	54
614	20240913	095400	63370340	12870	12890	12890	12870	99
615	20240913	095300	62094350	12890	12890	12890	12890	0
616	20240913	095200	62094350	12890	12890	12890	12890	0
617	20240913	095100	62094350	12890	12910	12910	12890	58
618	20240913	095000	61346710	12920	12890	12920	12890	7
619	20240913	094900	61256340	12910	12910	12920	12910	144
620	20240913	094800	59397080	12890	12890	12890	12890	53
621	20240913	094700	58713910	12890	12830	12910	12830	155
622	20240913	094600	56714450	12880	12820	12880	12820	43
623	20240913	094500	56160770	12880	12880	12880	12880	98
624	20240913	094400	54898530	12870	12850	12870	12800	1738
625	20240913	094300	32631370	12810	12820	12820	12810	1000
626	20240913	094200	19816370	12840	12840	12840	12840	1
627	20240913	094100	19803530	12830	12830	12830	12830	2
628	20240913	094000	19777870	12830	12830	12830	12830	0
629	20240913	093900	19777870	12830	12830	12830	12830	0
630	20240913	093800	19777870	12830	12830	12830	12830	0
631	20240913	093700	19777870	12830	12830	12830	12830	0
632	20240913	093600	19777870	12830	12830	12830	12830	2
633	20240913	093500	19752210	12820	12820	12820	12820	0
634	20240913	093400	19752210	12820	12810	12820	12810	2
635	20240913	093300	19726580	12810	12810	12810	12810	1
636	20240913	093200	19713770	12800	12800	12800	12800	0
637	20240913	093100	19713770	12800	12800	12800	12800	5
638	20240913	093000	19649770	12800	12800	12800	12800	10
639	20240913	092900	19521770	12820	12820	12820	12820	17
640	20240913	092800	19303830	12810	12810	12810	12810	0
641	20240913	092700	19303830	12810	12810	12810	12810	22
642	20240913	092600	19022010	12810	12820	12820	12810	537
643	20240913	092500	12138150	12840	12840	12840	12840	1
644	20240913	092400	12125310	12840	12840	12840	12840	2
645	20240913	092300	12099630	12820	12820	12820	12820	0
646	20240913	092200	12099630	12820	12820	12820	12820	0
647	20240913	092100	12099630	12820	12820	12820	12820	0
648	20240913	092000	12099630	12820	12820	12820	12820	0
649	20240913	091900	12099630	12820	12820	12820	12820	143
650	20240913	091800	10266370	12820	12820	12820	12820	0
651	20240913	091700	10266370	12820	12820	12820	12820	0
652	20240913	091600	10266370	12820	12820	12820	12820	0
653	20240913	091500	10266370	12820	12820	12820	12820	2
654	20240913	091400	10240730	12880	12820	12880	12820	129
655	20240913	091300	8579510	12880	12880	12880	12880	0
656	20240913	091200	8579510	12880	12880	12880	12880	0
657	20240913	091100	8579510	12880	12880	12880	12880	0
658	20240913	091000	8579510	12880	12880	12880	12880	0
659	20240913	090900	8579510	12880	12880	12880	12880	1
660	20240913	090800	8566630	12880	12880	12880	12880	0
661	20240913	090700	8566630	12880	12860	12880	12860	214
662	20240913	090600	5813490	12860	12850	12860	12850	140
663	20240913	090500	4014270	12850	12850	12850	12850	20
664	20240913	090400	3757270	12850	12850	12850	12850	0
665	20240913	090300	3757270	12850	12820	12850	12820	10
666	20240913	090200	3628900	12730	12730	12850	12720	279
667	20240913	090100	76320	12720	12720	12720	12720	0
668	20240913	090000	76320	12720	12720	12720	12720	6