KissMeData/365590/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211500	158396381	1000	1000	1000	1000	4915
3	20240913	211400	158396381	1000	1000	1000	1000	0
4	20240913	211300	158396381	1000	1000	1000	1000	0
5	20240913	211200	158396381	1000	1000	1000	1000	0
6	20240913	211100	158396381	1000	1000	1000	1000	0
7	20240913	211000	158396381	1000	1000	1000	1000	0
8	20240913	210900	158396381	1000	1000	1000	1000	0
9	20240913	210800	158396381	1000	1000	1000	1000	0
10	20240913	210700	158396381	1000	1000	1000	1000	0
11	20240913	210600	158396381	1000	1000	1000	1000	0
12	20240913	210500	158396381	1000	1000	1000	1000	0
13	20240913	210400	158396381	1000	1000	1000	1000	0
14	20240913	210300	158396381	1000	1000	1000	1000	0
15	20240913	210200	158396381	1000	1000	1000	1000	0
16	20240913	210100	158396381	1000	1000	1000	1000	0
17	20240913	210000	158396381	1000	1000	1000	1000	0
18	20240913	205900	158396381	1000	1000	1000	1000	0
19	20240913	205800	158396381	1000	1000	1000	1000	0
20	20240913	205700	158396381	1000	1000	1000	1000	0
21	20240913	205600	158396381	1000	1000	1000	1000	0
22	20240913	205500	158396381	1000	1000	1000	1000	0
23	20240913	205400	158396381	1000	1000	1000	1000	0
24	20240913	205300	158396381	1000	1000	1000	1000	0
25	20240913	205200	158396381	1000	1000	1000	1000	0
26	20240913	205100	158396381	1000	1000	1000	1000	0
27	20240913	205000	158396381	1000	1000	1000	1000	0
28	20240913	204900	158396381	1000	1000	1000	1000	0
29	20240913	204800	158396381	1000	1000	1000	1000	0
30	20240913	204700	158396381	1000	1000	1000	1000	0
31	20240913	204600	158396381	1000	1000	1000	1000	0
32	20240913	204500	158396381	1000	1000	1000	1000	4915
33	20240913	204400	158396381	1000	1000	1000	1000	0
34	20240913	204300	158396381	1000	1000	1000	1000	0
35	20240913	204200	158396381	1000	1000	1000	1000	0
36	20240913	204100	158396381	1000	1000	1000	1000	0
37	20240913	204000	158396381	1000	1000	1000	1000	0
38	20240913	203900	158396381	1000	1000	1000	1000	0
39	20240913	203800	158396381	1000	1000	1000	1000	0
40	20240913	203700	158396381	1000	1000	1000	1000	0
41	20240913	203600	158396381	1000	1000	1000	1000	0
42	20240913	203500	158396381	1000	1000	1000	1000	0
43	20240913	203400	158396381	1000	1000	1000	1000	0
44	20240913	203300	158396381	1000	1000	1000	1000	0
45	20240913	203200	158396381	1000	1000	1000	1000	0
46	20240913	203100	158396381	1000	1000	1000	1000	0
47	20240913	203000	158396381	1000	1000	1000	1000	0
48	20240913	202900	158396381	1000	1000	1000	1000	0
49	20240913	202800	158396381	1000	1000	1000	1000	0
50	20240913	202700	158396381	1000	1000	1000	1000	0
51	20240913	202600	158396381	1000	1000	1000	1000	0
52	20240913	202500	158396381	1000	1000	1000	1000	0
53	20240913	202400	158396381	1000	1000	1000	1000	0
54	20240913	202300	158396381	1000	1000	1000	1000	0
55	20240913	202200	158396381	1000	1000	1000	1000	0
56	20240913	202100	158396381	1000	1000	1000	1000	0
57	20240913	202000	158396381	1000	1000	1000	1000	0
58	20240913	201900	158396381	1000	1000	1000	1000	0
59	20240913	201800	158396381	1000	1000	1000	1000	0
60	20240913	201700	158396381	1000	1000	1000	1000	0
61	20240913	201600	158396381	1000	1000	1000	1000	0
62	20240913	201500	158396381	1000	1000	1000	1000	4915
63	20240913	201400	158396381	1000	1000	1000	1000	0
64	20240913	201300	158396381	1000	1000	1000	1000	0
65	20240913	201200	158396381	1000	1000	1000	1000	0
66	20240913	201100	158396381	1000	1000	1000	1000	0
67	20240913	201000	158396381	1000	1000	1000	1000	0
68	20240913	200900	158396381	1000	1000	1000	1000	0
69	20240913	200800	158396381	1000	1000	1000	1000	0
70	20240913	200700	158396381	1000	1000	1000	1000	0
71	20240913	200600	158396381	1000	1000	1000	1000	0
72	20240913	200500	158396381	1000	1000	1000	1000	0
73	20240913	200400	158396381	1000	1000	1000	1000	0
74	20240913	200300	158396381	1000	1000	1000	1000	0
75	20240913	200200	158396381	1000	1000	1000	1000	0
76	20240913	200100	158396381	1000	1000	1000	1000	0
77	20240913	200000	158396381	1000	1000	1000	1000	0
78	20240913	195900	158396381	1000	1000	1000	1000	0
79	20240913	195800	158396381	1000	1000	1000	1000	0
80	20240913	195700	158396381	1000	1000	1000	1000	0
81	20240913	195600	158396381	1000	1000	1000	1000	0
82	20240913	195500	158396381	1000	1000	1000	1000	0
83	20240913	195400	158396381	1000	1000	1000	1000	0
84	20240913	195300	158396381	1000	1000	1000	1000	0
85	20240913	195200	158396381	1000	1000	1000	1000	0
86	20240913	195100	158396381	1000	1000	1000	1000	0
87	20240913	195000	158396381	1000	1000	1000	1000	0
88	20240913	194900	158396381	1000	1000	1000	1000	0
89	20240913	194800	158396381	1000	1000	1000	1000	0
90	20240913	194700	158396381	1000	1000	1000	1000	0
91	20240913	194600	158396381	1000	1000	1000	1000	0
92	20240913	194500	158396381	1000	1000	1000	1000	4915
93	20240913	194400	158396381	1000	1000	1000	1000	0
94	20240913	194300	158396381	1000	1000	1000	1000	0
95	20240913	194200	158396381	1000	1000	1000	1000	0
96	20240913	194100	158396381	1000	1000	1000	1000	0
97	20240913	194000	158396381	1000	1000	1000	1000	0
98	20240913	193900	158396381	1000	1000	1000	1000	0
99	20240913	193800	158396381	1000	1000	1000	1000	0
100	20240913	193700	158396381	1000	1000	1000	1000	0
101	20240913	193600	158396381	1000	1000	1000	1000	0
102	20240913	193500	158396381	1000	1000	1000	1000	0
103	20240913	193400	158396381	1000	1000	1000	1000	0
104	20240913	193300	158396381	1000	1000	1000	1000	0
105	20240913	193200	158396381	1000	1000	1000	1000	0
106	20240913	193100	158396381	1000	1000	1000	1000	0
107	20240913	193000	158396381	1000	1000	1000	1000	0
108	20240913	192900	158396381	1000	1000	1000	1000	0
109	20240913	192800	158396381	1000	1000	1000	1000	0
110	20240913	192700	158396381	1000	1000	1000	1000	0
111	20240913	192600	158396381	1000	1000	1000	1000	0
112	20240913	192500	158396381	1000	1000	1000	1000	0
113	20240913	192400	158396381	1000	1000	1000	1000	0
114	20240913	192300	158396381	1000	1000	1000	1000	0
115	20240913	192200	158396381	1000	1000	1000	1000	0
116	20240913	192100	158396381	1000	1000	1000	1000	0
117	20240913	192000	158396381	1000	1000	1000	1000	0
118	20240913	191900	158396381	1000	1000	1000	1000	0
119	20240913	191800	158396381	1000	1000	1000	1000	0
120	20240913	191700	158396381	1000	1000	1000	1000	0
121	20240913	191600	158396381	1000	1000	1000	1000	0
122	20240913	191500	158396381	1000	1000	1000	1000	4915
123	20240913	191400	158396381	1000	1000	1000	1000	0
124	20240913	191300	158396381	1000	1000	1000	1000	0
125	20240913	191200	158396381	1000	1000	1000	1000	0
126	20240913	191100	158396381	1000	1000	1000	1000	0
127	20240913	191000	158396381	1000	1000	1000	1000	0
128	20240913	190900	158396381	1000	1000	1000	1000	0
129	20240913	190800	158396381	1000	1000	1000	1000	0
130	20240913	190700	158396381	1000	1000	1000	1000	0
131	20240913	190600	158396381	1000	1000	1000	1000	0
132	20240913	190500	158396381	1000	1000	1000	1000	0
133	20240913	190400	158396381	1000	1000	1000	1000	0
134	20240913	190300	158396381	1000	1000	1000	1000	0
135	20240913	190200	158396381	1000	1000	1000	1000	0
136	20240913	190100	158396381	1000	1000	1000	1000	0
137	20240913	190000	158396381	1000	1000	1000	1000	0
138	20240913	185900	158396381	1000	1000	1000	1000	0
139	20240913	185800	158396381	1000	1000	1000	1000	0
140	20240913	185700	158396381	1000	1000	1000	1000	0
141	20240913	185600	158396381	1000	1000	1000	1000	0
142	20240913	185500	158396381	1000	1000	1000	1000	0
143	20240913	185400	158396381	1000	1000	1000	1000	0
144	20240913	185300	158396381	1000	1000	1000	1000	0
145	20240913	185200	158396381	1000	1000	1000	1000	0
146	20240913	185100	158396381	1000	1000	1000	1000	0
147	20240913	185000	158396381	1000	1000	1000	1000	0
148	20240913	184900	158396381	1000	1000	1000	1000	0
149	20240913	184800	158396381	1000	1000	1000	1000	0
150	20240913	184700	158396381	1000	1000	1000	1000	0
151	20240913	184600	158396381	1000	1000	1000	1000	0
152	20240913	184500	158396381	1000	1000	1000	1000	4915
153	20240913	184400	158396381	1000	1000	1000	1000	0
154	20240913	184300	158396381	1000	1000	1000	1000	0
155	20240913	184200	158396381	1000	1000	1000	1000	0
156	20240913	184100	158396381	1000	1000	1000	1000	0
157	20240913	184000	158396381	1000	1000	1000	1000	0
158	20240913	183900	158396381	1000	1000	1000	1000	0
159	20240913	183800	158396381	1000	1000	1000	1000	0
160	20240913	183700	158396381	1000	1000	1000	1000	0
161	20240913	183600	158396381	1000	1000	1000	1000	0
162	20240913	183500	158396381	1000	1000	1000	1000	0
163	20240913	183400	158396381	1000	1000	1000	1000	0
164	20240913	183300	158396381	1000	1000	1000	1000	0
165	20240913	183200	158396381	1000	1000	1000	1000	0
166	20240913	183100	158396381	1000	1000	1000	1000	0
167	20240913	183000	158396381	1000	1000	1000	1000	0
168	20240913	182900	158396381	1000	1000	1000	1000	0
169	20240913	182800	158396381	1000	1000	1000	1000	0
170	20240913	182700	158396381	1000	1000	1000	1000	0
171	20240913	182600	158396381	1000	1000	1000	1000	0
172	20240913	182500	158396381	1000	1000	1000	1000	0
173	20240913	182400	158396381	1000	1000	1000	1000	0
174	20240913	182300	158396381	1000	1000	1000	1000	0
175	20240913	182200	158396381	1000	1000	1000	1000	0
176	20240913	182100	158396381	1000	1000	1000	1000	0
177	20240913	182000	158396381	1000	1000	1000	1000	0
178	20240913	181900	158396381	1000	1000	1000	1000	0
179	20240913	181800	158396381	1000	1000	1000	1000	0
180	20240913	181700	158396381	1000	1000	1000	1000	0
181	20240913	181600	158396381	1000	1000	1000	1000	0
182	20240913	181500	158396381	1000	1000	1000	1000	4915
183	20240913	181400	158396381	1000	1000	1000	1000	0
184	20240913	181300	158396381	1000	1000	1000	1000	0
185	20240913	181200	158396381	1000	1000	1000	1000	0
186	20240913	181100	158396381	1000	1000	1000	1000	0
187	20240913	181000	158396381	1000	1000	1000	1000	0
188	20240913	180900	158396381	1000	1000	1000	1000	0
189	20240913	180800	158396381	1000	1000	1000	1000	0
190	20240913	180700	158396381	1000	1000	1000	1000	0
191	20240913	180600	158396381	1000	1000	1000	1000	0
192	20240913	180500	158396381	1000	1000	1000	1000	0
193	20240913	180400	158396381	1000	1000	1000	1000	0
194	20240913	180300	158396381	1000	1000	1000	1000	0
195	20240913	180200	158396381	1000	1000	1000	1000	0
196	20240913	180100	158396381	1000	1000	1000	1000	0
197	20240913	180000	158396381	1000	1000	1000	1000	0
198	20240913	175900	158396381	1000	1000	1000	1000	0
199	20240913	175800	158396381	1000	1000	1000	1000	0
200	20240913	175700	158396381	1000	1000	1000	1000	0
201	20240913	175600	158396381	1000	1000	1000	1000	0
202	20240913	175500	158396381	1000	1000	1000	1000	0
203	20240913	175400	158396381	1000	1000	1000	1000	0
204	20240913	175300	158396381	1000	1000	1000	1000	0
205	20240913	175200	158396381	1000	1000	1000	1000	0
206	20240913	175100	158396381	1000	1000	1000	1000	0
207	20240913	175000	158396381	1000	1000	1000	1000	0
208	20240913	174900	158396381	1000	1000	1000	1000	0
209	20240913	174800	158396381	1000	1000	1000	1000	0
210	20240913	174700	158396381	1000	1000	1000	1000	0
211	20240913	174600	158396381	1000	1000	1000	1000	0
212	20240913	174500	158396381	1000	1000	1000	1000	4915
213	20240913	174400	158396381	1000	1000	1000	1000	0
214	20240913	174300	158396381	1000	1000	1000	1000	0
215	20240913	174200	158396381	1000	1000	1000	1000	0
216	20240913	174100	158396381	1000	1000	1000	1000	0
217	20240913	174000	158396381	1000	1000	1000	1000	0
218	20240913	173900	158396381	1000	1000	1000	1000	0
219	20240913	173800	158396381	1000	1000	1000	1000	0
220	20240913	173700	158396381	1000	1000	1000	1000	0
221	20240913	173600	158396381	1000	1000	1000	1000	0
222	20240913	173500	158396381	1000	1000	1000	1000	0
223	20240913	173400	158396381	1000	1000	1000	1000	0
224	20240913	173300	158396381	1000	1000	1000	1000	0
225	20240913	173200	158396381	1000	1000	1000	1000	0
226	20240913	173100	158396381	1000	1000	1000	1000	0
227	20240913	173000	158396381	1000	1000	1000	1000	0
228	20240913	172900	158396381	1000	1000	1000	1000	0
229	20240913	172800	158396381	1000	1000	1000	1000	0
230	20240913	172700	158396381	1000	1000	1000	1000	0
231	20240913	172600	158396381	1000	1000	1000	1000	0
232	20240913	172500	158396381	1000	1000	1000	1000	0
233	20240913	172400	158396381	1000	1000	1000	1000	0
234	20240913	172300	158396381	1000	1000	1000	1000	0
235	20240913	172200	158396381	1000	1000	1000	1000	0
236	20240913	172100	158396381	1000	1000	1000	1000	0
237	20240913	172000	158396381	1000	1000	1000	1000	0
238	20240913	171900	158396381	1000	1000	1000	1000	0
239	20240913	171800	158396381	1000	1000	1000	1000	0
240	20240913	171700	158396381	1000	1000	1000	1000	0
241	20240913	171600	158396381	1000	1000	1000	1000	0
242	20240913	171500	158396381	1000	1000	1000	1000	4915
243	20240913	171400	158396381	1000	1000	1000	1000	0
244	20240913	171300	158396381	1000	1000	1000	1000	0
245	20240913	171200	158396381	1000	1000	1000	1000	0
246	20240913	171100	158396381	1000	1000	1000	1000	0
247	20240913	171000	158396381	1000	1000	1000	1000	0
248	20240913	170900	158396381	1000	1000	1000	1000	0
249	20240913	170800	158396381	1000	1000	1000	1000	0
250	20240913	170700	158396381	1000	1000	1000	1000	0
251	20240913	170600	158396381	1000	1000	1000	1000	0
252	20240913	170500	158396381	1000	1000	1000	1000	0
253	20240913	170400	158396381	1000	1000	1000	1000	0
254	20240913	170300	158396381	1000	1000	1000	1000	0
255	20240913	170200	158396381	1000	1000	1000	1000	0
256	20240913	170100	158396381	1000	1000	1000	1000	0
257	20240913	170000	158396381	1000	1000	1000	1000	0
258	20240913	165900	158396381	1000	1000	1000	1000	0
259	20240913	165800	158396381	1000	1000	1000	1000	0
260	20240913	165700	158396381	1000	1000	1000	1000	0
261	20240913	165600	158396381	1000	1000	1000	1000	0
262	20240913	165500	158396381	1000	1000	1000	1000	0
263	20240913	165400	158396381	1000	1000	1000	1000	0
264	20240913	165300	158396381	1000	1000	1000	1000	0
265	20240913	165200	158396381	1000	1000	1000	1000	0
266	20240913	165100	158396381	1000	1000	1000	1000	0
267	20240913	165000	158396381	1000	1000	1000	1000	0
268	20240913	164900	158396381	1000	1000	1000	1000	0
269	20240913	164800	158396381	1000	1000	1000	1000	0
270	20240913	164700	158396381	1000	1000	1000	1000	0
271	20240913	164600	158396381	1000	1000	1000	1000	0
272	20240913	164500	158396381	1000	1000	1000	1000	4915
273	20240913	164400	158396381	1000	1000	1000	1000	0
274	20240913	164300	158396381	1000	1000	1000	1000	0
275	20240913	164200	158396381	1000	1000	1000	1000	0
276	20240913	164100	158396381	1000	1000	1000	1000	0
277	20240913	164000	158396381	1000	1000	1000	1000	0
278	20240913	163900	158396381	1000	1000	1000	1000	0
279	20240913	163800	158396381	1000	1000	1000	1000	0
280	20240913	163700	158396381	1000	1000	1000	1000	0
281	20240913	163600	158396381	1000	1000	1000	1000	0
282	20240913	163500	158396381	1000	1000	1000	1000	0
283	20240913	163400	158396381	1000	1000	1000	1000	0
284	20240913	163300	158396381	1000	1000	1000	1000	0
285	20240913	163200	158396381	1000	1000	1000	1000	0
286	20240913	163100	158396381	1000	1000	1000	1000	0
287	20240913	163000	158396381	1000	1000	1000	1000	0
288	20240913	162900	158396381	1000	1000	1000	1000	0
289	20240913	162800	158396381	1000	1000	1000	1000	0
290	20240913	162700	158396381	1000	1000	1000	1000	0
291	20240913	162600	158396381	1000	1000	1000	1000	0
292	20240913	162500	158396381	1000	1000	1000	1000	0
293	20240913	162400	158396381	1000	1000	1000	1000	0
294	20240913	162300	158396381	1000	1000	1000	1000	0
295	20240913	162200	158396381	1000	1000	1000	1000	0
296	20240913	162100	158396381	1000	1000	1000	1000	0
297	20240913	162000	158396381	1000	1000	1000	1000	0
298	20240913	161900	158396381	1000	1000	1000	1000	0
299	20240913	161800	158396381	1000	1000	1000	1000	0
300	20240913	161700	158396381	1000	1000	1000	1000	0
301	20240913	161600	158396381	1000	1000	1000	1000	0
302	20240913	161500	158396381	1000	1000	1000	1000	4915
303	20240913	161400	158396381	1000	1000	1000	1000	0
304	20240913	161300	158396381	1000	1000	1000	1000	0
305	20240913	161200	158396381	1000	1000	1000	1000	0
306	20240913	161100	158396381	1000	1000	1000	1000	0
307	20240913	161000	158396381	1000	1000	1000	1000	0
308	20240913	160900	158396381	1000	1000	1000	1000	0
309	20240913	160800	158396381	1000	1000	1000	1000	0
310	20240913	160700	158396381	1000	1000	1000	1000	0
311	20240913	160600	158396381	1000	1000	1000	1000	0
312	20240913	160500	158396381	1000	1000	1000	1000	0
313	20240913	160400	158396381	1000	1000	1000	1000	0
314	20240913	160300	158396381	1000	1000	1000	1000	0
315	20240913	160200	158396381	1000	1000	1000	1000	0
316	20240913	160100	158396381	1000	1000	1000	1000	0
317	20240913	160000	158396381	1000	1000	1000	1000	0
318	20240913	155900	158396381	1000	1000	1000	1000	0
319	20240913	155800	158396381	1000	1000	1000	1000	0
320	20240913	155700	158396381	1000	1000	1000	1000	0
321	20240913	155600	158396381	1000	1000	1000	1000	0
322	20240913	155500	158396381	1000	1000	1000	1000	0
323	20240913	155400	158396381	1000	1000	1000	1000	0
324	20240913	155300	158396381	1000	1000	1000	1000	0
325	20240913	155200	158396381	1000	1000	1000	1000	0
326	20240913	155100	158396381	1000	1000	1000	1000	0
327	20240913	155000	158396381	1000	1000	1000	1000	0
328	20240913	154900	158396381	1000	1000	1000	1000	0
329	20240913	154800	158396381	1000	1000	1000	1000	0
330	20240913	154700	158396381	1000	1000	1000	1000	0
331	20240913	154600	158396381	1000	1000	1000	1000	0
332	20240913	154500	158396381	1000	1000	1000	1000	4915
333	20240913	154400	158396381	1000	1000	1000	1000	0
334	20240913	154300	158396381	1000	1000	1000	1000	0
335	20240913	154200	158396381	1000	1000	1000	1000	0
336	20240913	154100	158396381	1000	1000	1000	1000	0
337	20240913	154000	158396381	1000	1000	1000	1000	0
338	20240913	153900	158396381	1000	1000	1000	1000	0
339	20240913	153800	158396381	1000	1000	1000	1000	0
340	20240913	153700	158396381	1000	1000	1000	1000	0
341	20240913	153600	158396381	1000	1000	1000	1000	0
342	20240913	153500	158396381	1000	1000	1000	1000	0
343	20240913	153400	158396381	1000	1000	1000	1000	0
344	20240913	153300	158396381	1000	1000	1000	1000	0
345	20240913	153200	158396381	1000	1000	1000	1000	0
346	20240913	153100	158396381	1000	1000	1000	1000	0
347	20240913	153000	158396381	1000	1000	1000	1000	4915
348	20240913	152900	153481381	995	995	995	995	0
349	20240913	152800	153481381	995	995	995	995	0
350	20240913	152700	153481381	995	995	995	995	0
351	20240913	152600	153481381	995	995	995	995	0
352	20240913	152500	153481381	995	995	995	995	0
353	20240913	152400	153481381	995	995	995	995	0
354	20240913	152300	153481381	995	995	995	995	0
355	20240913	152200	153481381	995	995	995	995	0
356	20240913	152100	153481381	995	995	995	995	0
357	20240913	152000	153481381	995	995	995	995	0
358	20240913	151900	153481381	995	995	995	995	3
359	20240913	151800	153478396	996	996	996	996	65
360	20240913	151700	153413656	996	996	996	996	5
361	20240913	151600	153408676	996	994	996	993	109
362	20240913	151500	153300431	996	993	996	993	107
363	20240913	151400	153194174	996	991	996	991	892
364	20240913	151300	152309244	991	991	991	990	68
365	20240913	151200	152241869	991	992	992	991	2006
366	20240913	151100	150252199	992	993	993	992	9
367	20240913	151000	150243270	993	993	993	993	0
368	20240913	150900	150243270	993	993	993	993	0
369	20240913	150800	150243270	993	993	993	993	114
370	20240913	150700	150130068	993	993	993	993	0
371	20240913	150600	150130068	993	993	993	993	0
372	20240913	150500	150130068	993	993	993	993	0
373	20240913	150400	150130068	993	993	993	993	0
374	20240913	150300	150130068	993	993	993	993	0
375	20240913	150200	150130068	993	993	993	993	0
376	20240913	150100	150130068	993	993	993	993	4
377	20240913	150000	150126096	993	993	993	993	0
378	20240913	145900	150126096	993	993	993	993	1569
379	20240913	145800	148568079	994	994	994	994	0
380	20240913	145700	148568079	994	994	994	994	78
381	20240913	145600	148490547	994	994	994	994	0
382	20240913	145500	148490547	994	994	994	994	0
383	20240913	145400	148490547	994	994	994	994	0
384	20240913	145300	148490547	994	994	994	994	283
385	20240913	145200	148209245	996	996	996	996	0
386	20240913	145100	148209245	996	996	996	996	10
387	20240913	145000	148199285	996	996	996	996	0
388	20240913	144900	148199285	996	996	996	996	13
389	20240913	144800	148186337	996	996	996	996	0
390	20240913	144700	148186337	996	996	996	996	0
391	20240913	144600	148186337	996	996	996	996	0
392	20240913	144500	148186337	996	996	996	996	100
393	20240913	144400	148086737	996	996	996	996	0
394	20240913	144300	148086737	996	996	996	996	0
395	20240913	144200	148086737	996	996	996	996	4
396	20240913	144100	148082753	996	996	996	996	0
397	20240913	144000	148082753	996	996	996	996	0
398	20240913	143900	148082753	996	996	996	996	0
399	20240913	143800	148082753	996	996	996	996	0
400	20240913	143700	148082753	996	996	996	996	0
401	20240913	143600	148082753	996	996	996	996	0
402	20240913	143500	148082753	996	996	996	996	100
403	20240913	143400	147983153	996	996	996	996	22
404	20240913	143300	147961241	996	996	996	996	0
405	20240913	143200	147961241	996	996	996	996	0
406	20240913	143100	147961241	996	996	996	996	3
407	20240913	143000	147958253	995	995	995	995	400
408	20240913	142900	147560253	995	995	995	995	0
409	20240913	142800	147560253	995	995	995	995	0
410	20240913	142700	147560253	995	996	996	995	1144
411	20240913	142600	146421942	996	996	996	996	0
412	20240913	142500	146421942	996	996	996	996	15
413	20240913	142400	146407002	996	996	996	996	0
414	20240913	142300	146407002	996	996	996	996	1251
415	20240913	142200	145161006	995	995	995	995	101
416	20240913	142100	145060511	995	995	995	995	0
417	20240913	142000	145060511	995	995	995	995	0
418	20240913	141900	145060511	995	995	995	995	0
419	20240913	141800	145060511	995	995	995	995	0
420	20240913	141700	145060511	995	995	995	995	0
421	20240913	141600	145060511	995	995	995	995	0
422	20240913	141500	145060511	995	995	995	995	0
423	20240913	141400	145060511	995	995	995	995	0
424	20240913	141300	145060511	995	995	995	995	10
425	20240913	141200	145050561	995	995	995	995	81
426	20240913	141100	144969966	995	997	997	995	101
427	20240913	141000	144869271	997	997	997	997	0
428	20240913	140900	144869271	997	997	997	997	0
429	20240913	140800	144869271	997	997	997	997	0
430	20240913	140700	144869271	997	997	997	997	100
431	20240913	140600	144769571	997	997	997	997	0
432	20240913	140500	144769571	997	997	997	997	100
433	20240913	140400	144669871	995	995	995	995	0
434	20240913	140300	144669871	995	995	995	995	7
435	20240913	140200	144662906	995	995	995	995	73
436	20240913	140100	144590271	995	995	995	995	0
437	20240913	140000	144590271	995	995	995	995	100
438	20240913	135900	144490771	995	995	995	995	1
439	20240913	135800	144489776	994	994	994	994	490
440	20240913	135700	144002716	994	994	994	994	6
441	20240913	135600	143996752	994	994	994	994	0
442	20240913	135500	143996752	994	994	994	994	1
443	20240913	135400	143995758	994	994	994	994	1
444	20240913	135300	143994764	995	995	995	995	10
445	20240913	135200	143984814	995	995	995	995	100
446	20240913	135100	143885314	995	995	995	995	100
447	20240913	135000	143785814	995	995	995	995	350
448	20240913	134900	143437564	993	993	993	993	0
449	20240913	134800	143437564	993	993	993	992	269
450	20240913	134700	143170465	993	993	993	993	30
451	20240913	134600	143140675	993	993	993	993	0
452	20240913	134500	143140675	993	993	993	993	126
453	20240913	134400	143015557	993	996	996	993	5863
454	20240913	134300	137188445	996	996	996	996	0
455	20240913	134200	137188445	996	996	996	996	0
456	20240913	134100	137188445	996	996	996	996	0
457	20240913	134000	137188445	996	996	996	996	0
458	20240913	133900	137188445	996	996	996	996	229
459	20240913	133800	136960361	996	996	996	996	0
460	20240913	133700	136960361	996	996	996	996	0
461	20240913	133600	136960361	996	996	996	996	0
462	20240913	133500	136960361	996	996	996	996	0
463	20240913	133400	136960361	996	996	996	996	0
464	20240913	133300	136960361	996	996	996	996	0
465	20240913	133200	136960361	996	996	996	996	0
466	20240913	133100	136960361	996	996	996	996	50
467	20240913	133000	136910561	996	996	996	996	0
468	20240913	132900	136910561	996	996	996	996	0
469	20240913	132800	136910561	996	996	996	996	0
470	20240913	132700	136910561	996	996	996	996	0
471	20240913	132600	136910561	996	996	996	996	0
472	20240913	132500	136910561	996	996	996	996	90
473	20240913	132400	136820921	996	996	996	996	2
474	20240913	132300	136818929	999	999	999	999	0
475	20240913	132200	136818929	999	999	999	999	0
476	20240913	132100	136818929	999	999	999	999	0
477	20240913	132000	136818929	999	999	999	999	4
478	20240913	131900	136814933	999	999	999	999	100
479	20240913	131800	136715033	999	999	999	999	0
480	20240913	131700	136715033	999	999	999	999	1
481	20240913	131600	136714034	999	999	999	999	0
482	20240913	131500	136714034	999	999	999	999	0
483	20240913	131400	136714034	999	999	999	999	0
484	20240913	131300	136714034	999	999	999	999	0
485	20240913	131200	136714034	999	999	999	999	0
486	20240913	131100	136714034	999	999	999	999	0
487	20240913	131000	136714034	999	999	999	999	0
488	20240913	130900	136714034	999	999	999	999	0
489	20240913	130800	136714034	999	999	999	999	0
490	20240913	130700	136714034	999	999	999	999	0
491	20240913	130600	136714034	999	999	999	999	0
492	20240913	130500	136714034	999	999	999	999	0
493	20240913	130400	136714034	999	999	999	999	0
494	20240913	130300	136714034	999	999	999	999	100
495	20240913	130200	136614134	995	995	995	995	0
496	20240913	130100	136614134	995	995	995	995	0
497	20240913	130000	136614134	995	995	995	995	0
498	20240913	125900	136614134	995	995	995	995	1
499	20240913	125800	136613139	995	995	995	995	0
500	20240913	125700	136613139	995	995	995	995	0
501	20240913	125600	136613139	995	995	995	995	315
502	20240913	125500	136299714	995	995	995	995	0
503	20240913	125400	136299714	995	995	995	995	0
504	20240913	125300	136299714	995	995	995	995	0
505	20240913	125200	136299714	995	995	995	995	0
506	20240913	125100	136299714	995	995	995	995	0
507	20240913	125000	136299714	995	995	995	995	0
508	20240913	124900	136299714	995	995	995	995	114
509	20240913	124800	136186284	995	995	995	995	6
510	20240913	124700	136180314	995	995	995	995	0
511	20240913	124600	136180314	995	995	995	995	0
512	20240913	124500	136180314	995	995	995	995	0
513	20240913	124400	136180314	995	995	995	995	856
514	20240913	124300	135328594	994	994	994	994	0
515	20240913	124200	135328594	994	994	994	994	0
516	20240913	124100	135328594	994	994	994	994	0
517	20240913	124000	135328594	994	994	994	994	0
518	20240913	123900	135328594	994	994	994	994	0
519	20240913	123800	135328594	994	994	994	994	0
520	20240913	123700	135328594	994	997	997	994	10000
521	20240913	123600	125378070	997	997	997	997	0
522	20240913	123500	125378070	997	997	997	997	0
523	20240913	123400	125378070	997	1000	1000	997	3380
524	20240913	123300	122008205	998	998	998	998	0
525	20240913	123200	122008205	998	999	999	998	2810
526	20240913	123100	119203815	999	999	999	999	0
527	20240913	123000	119203815	999	999	999	999	0
528	20240913	122900	119203815	999	999	999	999	153
529	20240913	122800	119050968	998	1000	1000	998	18
530	20240913	122700	119032982	1002	1002	1002	1002	129
531	20240913	122600	118903724	1002	1002	1002	1002	0
532	20240913	122500	118903724	1002	1002	1002	1002	0
533	20240913	122400	118903724	1002	1002	1002	1002	0
534	20240913	122300	118903724	1002	1002	1002	1002	0
535	20240913	122200	118903724	1002	1002	1002	1002	0
536	20240913	122100	118903724	1002	1002	1002	1002	0
537	20240913	122000	118903724	1002	1002	1002	1002	0
538	20240913	121900	118903724	1002	1002	1002	1002	0
539	20240913	121800	118903724	1002	1002	1002	1002	14
540	20240913	121700	118889696	1002	1002	1002	1002	0
541	20240913	121600	118889696	1002	1002	1002	1002	0
542	20240913	121500	118889696	1002	1002	1002	1002	0
543	20240913	121400	118889696	1002	1002	1002	1002	0
544	20240913	121300	118889696	1002	1002	1002	1002	1
545	20240913	121200	118888694	998	998	998	998	0
546	20240913	121100	118888694	998	998	998	998	0
547	20240913	121000	118888694	998	998	998	998	0
548	20240913	120900	118888694	998	998	998	998	0
549	20240913	120800	118888694	998	998	998	998	0
550	20240913	120700	118888694	998	998	998	998	222
551	20240913	120600	118667138	998	998	998	998	0
552	20240913	120500	118667138	998	998	998	998	127
553	20240913	120400	118540392	998	998	998	998	4
554	20240913	120300	118536400	998	998	998	998	0
555	20240913	120200	118536400	998	998	998	998	0
556	20240913	120100	118536400	998	998	998	998	0
557	20240913	120000	118536400	998	998	998	998	0
558	20240913	115900	118536400	998	999	999	998	1944
559	20240913	115800	116596281	1000	1000	1000	1000	1
560	20240913	115700	116595281	1000	1000	1000	1000	1056
561	20240913	115600	115539281	1000	1000	1000	1000	999
562	20240913	115500	114540281	1000	1000	1000	1000	0
563	20240913	115400	114540281	1000	1000	1000	1000	0
564	20240913	115300	114540281	1000	1000	1000	1000	0
565	20240913	115200	114540281	1000	1000	1000	1000	0
566	20240913	115100	114540281	1000	1000	1000	1000	0
567	20240913	115000	114540281	1000	1000	1000	1000	0
568	20240913	114900	114540281	1000	1000	1000	1000	0
569	20240913	114800	114540281	1000	1000	1000	1000	0
570	20240913	114700	114540281	1000	1000	1000	1000	0
571	20240913	114600	114540281	1000	1000	1000	1000	8
572	20240913	114500	114532281	1000	1000	1000	1000	31
573	20240913	114400	114501281	1000	1000	1000	1000	516
574	20240913	114300	113985281	1000	1000	1000	1000	100
575	20240913	114200	113885281	1000	1000	1000	1000	0
576	20240913	114100	113885281	1000	999	1000	999	852
577	20240913	114000	113033335	999	999	999	999	169
578	20240913	113900	112864504	1000	1000	1000	1000	0
579	20240913	113800	112864504	1000	1000	1000	1000	0
580	20240913	113700	112864504	1000	1000	1000	1000	0
581	20240913	113600	112864504	1000	1000	1000	1000	0
582	20240913	113500	112864504	1000	1000	1000	1000	0
583	20240913	113400	112864504	1000	1000	1000	1000	200
584	20240913	113300	112664504	1000	1000	1000	1000	100
585	20240913	113200	112564504	1000	1000	1000	1000	0
586	20240913	113100	112564504	1000	1000	1000	1000	0
587	20240913	113000	112564504	1000	1000	1000	1000	0
588	20240913	112900	112564504	1000	1000	1000	1000	10
589	20240913	112800	112554504	1000	1000	1000	999	628
590	20240913	112700	111926917	1000	1000	1000	1000	0
591	20240913	112600	111926917	1000	1000	1000	1000	0
592	20240913	112500	111926917	1000	1000	1000	1000	0
593	20240913	112400	111926917	1000	1000	1000	1000	1273
594	20240913	112300	110653917	1000	1000	1000	1000	0
595	20240913	112200	110653917	1000	1001	1001	1000	3000
596	20240913	112100	107652266	1001	1002	1002	1001	839
597	20240913	112000	106811917	1002	1002	1002	1002	539
598	20240913	111900	106271839	1002	1002	1002	1002	1
599	20240913	111800	106270837	1003	1003	1003	1003	27
600	20240913	111700	106243756	1003	1003	1003	1003	0
601	20240913	111600	106243756	1003	1003	1003	1003	50
602	20240913	111500	106193606	1003	1003	1003	1003	0
603	20240913	111400	106193606	1003	1003	1003	1003	300
604	20240913	111300	105892706	1003	1003	1003	1003	0
605	20240913	111200	105892706	1003	1002	1003	1001	1021
606	20240913	111100	104868684	1000	1000	1000	1000	0
607	20240913	111000	104868684	1000	1000	1000	1000	0
608	20240913	110900	104868684	1000	1000	1000	1000	1
609	20240913	110800	104867684	1000	1000	1000	1000	303
610	20240913	110700	104564684	1000	1000	1000	1000	0
611	20240913	110600	104564684	1000	1000	1000	1000	0
612	20240913	110500	104564684	1000	1000	1000	1000	275
613	20240913	110400	104289684	1000	1000	1000	1000	6
614	20240913	110300	104283684	1000	1000	1000	1000	230
615	20240913	110200	104053684	1000	1000	1000	1000	0
616	20240913	110100	104053684	1000	1000	1000	1000	0
617	20240913	110000	104053684	1000	1000	1000	1000	0
618	20240913	105900	104053684	1000	1000	1000	1000	0
619	20240913	105800	104053684	1000	1000	1000	1000	0
620	20240913	105700	104053684	1000	1000	1000	1000	1
621	20240913	105600	104052684	1000	1000	1000	1000	132
622	20240913	105500	103920684	1000	1000	1000	1000	0
623	20240913	105400	103920684	1000	1000	1000	1000	0
624	20240913	105300	103920684	1000	1000	1000	1000	0
625	20240913	105200	103920684	1000	1000	1000	1000	0
626	20240913	105100	103920684	1000	1000	1000	1000	0
627	20240913	105000	103920684	1000	1000	1000	1000	801
628	20240913	104900	103119684	1004	1004	1004	1004	6
629	20240913	104800	103113660	1004	1004	1004	1004	0
630	20240913	104700	103113660	1004	1004	1004	1004	0
631	20240913	104600	103113660	1004	1004	1004	1004	2
632	20240913	104500	103111652	1000	1000	1000	1000	0
633	20240913	104400	103111652	1000	1000	1000	1000	0
634	20240913	104300	103111652	1000	1000	1000	1000	656
635	20240913	104200	102455652	999	999	999	999	0
636	20240913	104100	102455652	999	999	999	999	0
637	20240913	104000	102455652	999	999	999	999	0
638	20240913	103900	102455652	999	999	999	999	0
639	20240913	103800	102455652	999	999	999	999	223
640	20240913	103700	102232875	999	999	999	999	17
641	20240913	103600	102215892	999	999	999	999	2317
642	20240913	103500	99901209	999	999	999	999	0
643	20240913	103400	99901209	999	999	999	999	0
644	20240913	103300	99901209	999	999	999	999	631
645	20240913	103200	99270840	1004	1004	1004	1004	0
646	20240913	103100	99270840	1004	1004	1004	1004	0
647	20240913	103000	99270840	1004	1004	1004	1004	0
648	20240913	102900	99270840	1004	999	1004	999	56
649	20240913	102800	99214886	999	999	999	999	128
650	20240913	102700	99087014	1000	1004	1004	1000	5133
651	20240913	102600	93953968	1005	1005	1005	1005	0
652	20240913	102500	93953968	1005	1005	1005	1005	0
653	20240913	102400	93953968	1005	1005	1005	1005	0
654	20240913	102300	93953968	1005	1006	1006	1005	326
655	20240913	102200	93626323	1012	1012	1012	1012	0
656	20240913	102100	93626323	1012	1012	1012	1012	0
657	20240913	102000	93626323	1012	1012	1012	1012	0
658	20240913	101900	93626323	1012	1012	1012	1012	0
659	20240913	101800	93626323	1012	1012	1012	1012	0
660	20240913	101700	93626323	1012	1012	1012	1012	0
661	20240913	101600	93626323	1012	1012	1012	1012	300
662	20240913	101500	93322723	1012	1007	1012	1007	483
663	20240913	101400	92834227	1007	1007	1007	1007	0
664	20240913	101300	92834227	1007	1007	1007	1007	0
665	20240913	101200	92834227	1007	1007	1007	1007	0
666	20240913	101100	92834227	1007	1007	1007	1007	1
667	20240913	101000	92833220	1008	1008	1008	1008	1
668	20240913	100900	92832212	1012	1012	1012	1012	0
669	20240913	100800	92832212	1012	1012	1012	1012	0
670	20240913	100700	92832212	1012	1012	1012	1012	0
671	20240913	100600	92832212	1012	1012	1012	1012	42
672	20240913	100500	92789708	1012	1012	1012	1012	0
673	20240913	100400	92789708	1012	1013	1013	1011	567
674	20240913	100300	92216466	1011	1013	1013	1011	1396
675	20240913	100200	90804904	1013	1013	1013	1013	1
676	20240913	100100	90803891	1012	1012	1012	1012	379
677	20240913	100000	90420343	1012	1011	1012	1011	214
678	20240913	095900	90203982	1011	1010	1011	1009	390
679	20240913	095800	89810129	1009	1009	1009	1009	507
680	20240913	095700	89298566	1010	1009	1010	1009	2
681	20240913	095600	89296547	1006	1005	1010	1005	2531
682	20240913	095500	86748092	1005	1005	1005	1005	4942
683	20240913	095400	81781382	1005	1005	1005	1005	995
684	20240913	095300	80781407	1005	1005	1005	1005	3
685	20240913	095200	80778392	1003	1003	1003	1003	0
686	20240913	095100	80778392	1003	1003	1003	1003	19
687	20240913	095000	80759335	1005	1000	1005	1000	513
688	20240913	094900	80244449	1000	1000	1000	1000	550
689	20240913	094800	79694449	1000	999	1000	999	502
690	20240913	094700	79192501	999	1000	1000	999	305
691	20240913	094600	78887506	1000	1000	1000	1000	0
692	20240913	094500	78887506	1000	1000	1000	1000	0
693	20240913	094400	78887506	1000	1000	1000	1000	2
694	20240913	094300	78885506	997	997	997	997	158
695	20240913	094200	78727980	997	998	998	997	1297
696	20240913	094100	77433871	998	998	998	998	215
697	20240913	094000	77219301	998	998	998	998	175
698	20240913	093900	77044651	997	998	998	997	313
699	20240913	093800	76732294	1000	998	1000	998	2
700	20240913	093700	76730296	998	1000	1000	998	4134
701	20240913	093600	72602544	1003	1003	1003	1003	0
702	20240913	093500	72602544	1003	1003	1003	1003	10
703	20240913	093400	72592514	1003	1004	1004	1003	227
704	20240913	093300	72364607	1005	1004	1005	1004	176
705	20240913	093200	72187901	1005	1004	1005	1004	52
706	20240913	093100	72135691	1004	1000	1004	1000	2102
707	20240913	093000	70025733	1000	1000	1000	1000	0
708	20240913	092900	70025733	1000	1000	1000	1000	75
709	20240913	092800	69950733	1000	1000	1003	1000	1907
710	20240913	092700	68042233	1004	1004	1004	1004	0
711	20240913	092600	68042233	1004	1004	1004	1004	0
712	20240913	092500	68042233	1004	1003	1004	1003	267
713	20240913	092400	67774431	1004	1003	1004	1003	3
714	20240913	092300	67771420	1003	1000	1003	1000	3828
715	20240913	092200	63932521	1000	1003	1003	1000	506
716	20240913	092100	63426518	1003	1003	1003	1003	2
717	20240913	092000	63424512	1003	1003	1003	1003	0
718	20240913	091900	63424512	1003	998	1003	998	15216
719	20240913	091800	48179580	998	998	1000	998	2015
720	20240913	091700	46166585	1000	1000	1000	1000	0
721	20240913	091600	46166585	1000	997	1000	997	754
722	20240913	091500	45414841	1000	997	1000	997	293
723	20240913	091400	45122714	1000	1000	1000	1000	101
724	20240913	091300	45021714	1000	1000	1000	1000	0
725	20240913	091200	45021714	1000	998	1000	997	794
726	20240913	091100	44230089	997	1000	1000	997	2144
727	20240913	091000	42092200	1000	1001	1002	1000	130
728	20240913	090900	41962079	1001	1001	1001	1001	14
729	20240913	090800	41948065	1002	1000	1002	997	1122
730	20240913	090700	40829411	1000	1000	1000	1000	31
731	20240913	090600	40798411	1003	1003	1003	1000	1276
732	20240913	090500	39522402	1000	993	1000	993	9525
733	20240913	090400	30022132	993	993	993	993	2
734	20240913	090300	30020146	993	993	993	990	18
735	20240913	090200	30002305	990	988	990	986	3012
736	20240913	090100	27027499	987	987	987	987	2
737	20240913	090000	27025525	986	1004	1004	986	27188