KissMeData/219130/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203700	385005830	19840	19840	19840	19840	1496
3	20240913	203600	385005830	19840	19840	19840	19840	0
4	20240913	203500	385005830	19840	19840	19840	19840	0
5	20240913	203400	385005830	19840	19840	19840	19840	0
6	20240913	203300	385005830	19840	19840	19840	19840	0
7	20240913	203200	385005830	19840	19840	19840	19840	0
8	20240913	203100	385005830	19840	19840	19840	19840	0
9	20240913	203000	385005830	19840	19840	19840	19840	0
10	20240913	202900	385005830	19840	19840	19840	19840	0
11	20240913	202800	385005830	19840	19840	19840	19840	0
12	20240913	202700	385005830	19840	19840	19840	19840	0
13	20240913	202600	385005830	19840	19840	19840	19840	0
14	20240913	202500	385005830	19840	19840	19840	19840	0
15	20240913	202400	385005830	19840	19840	19840	19840	0
16	20240913	202300	385005830	19840	19840	19840	19840	0
17	20240913	202200	385005830	19840	19840	19840	19840	0
18	20240913	202100	385005830	19840	19840	19840	19840	0
19	20240913	202000	385005830	19840	19840	19840	19840	0
20	20240913	201900	385005830	19840	19840	19840	19840	0
21	20240913	201800	385005830	19840	19840	19840	19840	0
22	20240913	201700	385005830	19840	19840	19840	19840	0
23	20240913	201600	385005830	19840	19840	19840	19840	0
24	20240913	201500	385005830	19840	19840	19840	19840	0
25	20240913	201400	385005830	19840	19840	19840	19840	0
26	20240913	201300	385005830	19840	19840	19840	19840	0
27	20240913	201200	385005830	19840	19840	19840	19840	0
28	20240913	201100	385005830	19840	19840	19840	19840	0
29	20240913	201000	385005830	19840	19840	19840	19840	0
30	20240913	200900	385005830	19840	19840	19840	19840	0
31	20240913	200800	385005830	19840	19840	19840	19840	0
32	20240913	200700	385005830	19840	19840	19840	19840	1496
33	20240913	200600	385005830	19840	19840	19840	19840	0
34	20240913	200500	385005830	19840	19840	19840	19840	0
35	20240913	200400	385005830	19840	19840	19840	19840	0
36	20240913	200300	385005830	19840	19840	19840	19840	0
37	20240913	200200	385005830	19840	19840	19840	19840	0
38	20240913	200100	385005830	19840	19840	19840	19840	0
39	20240913	200000	385005830	19840	19840	19840	19840	0
40	20240913	195900	385005830	19840	19840	19840	19840	0
41	20240913	195800	385005830	19840	19840	19840	19840	0
42	20240913	195700	385005830	19840	19840	19840	19840	0
43	20240913	195600	385005830	19840	19840	19840	19840	0
44	20240913	195500	385005830	19840	19840	19840	19840	0
45	20240913	195400	385005830	19840	19840	19840	19840	0
46	20240913	195300	385005830	19840	19840	19840	19840	0
47	20240913	195200	385005830	19840	19840	19840	19840	0
48	20240913	195100	385005830	19840	19840	19840	19840	0
49	20240913	195000	385005830	19840	19840	19840	19840	0
50	20240913	194900	385005830	19840	19840	19840	19840	0
51	20240913	194800	385005830	19840	19840	19840	19840	0
52	20240913	194700	385005830	19840	19840	19840	19840	0
53	20240913	194600	385005830	19840	19840	19840	19840	0
54	20240913	194500	385005830	19840	19840	19840	19840	0
55	20240913	194400	385005830	19840	19840	19840	19840	0
56	20240913	194300	385005830	19840	19840	19840	19840	0
57	20240913	194200	385005830	19840	19840	19840	19840	0
58	20240913	194100	385005830	19840	19840	19840	19840	0
59	20240913	194000	385005830	19840	19840	19840	19840	0
60	20240913	193900	385005830	19840	19840	19840	19840	0
61	20240913	193800	385005830	19840	19840	19840	19840	0
62	20240913	193700	385005830	19840	19840	19840	19840	1496
63	20240913	193600	385005830	19840	19840	19840	19840	0
64	20240913	193500	385005830	19840	19840	19840	19840	0
65	20240913	193400	385005830	19840	19840	19840	19840	0
66	20240913	193300	385005830	19840	19840	19840	19840	0
67	20240913	193200	385005830	19840	19840	19840	19840	0
68	20240913	193100	385005830	19840	19840	19840	19840	0
69	20240913	193000	385005830	19840	19840	19840	19840	0
70	20240913	192900	385005830	19840	19840	19840	19840	0
71	20240913	192800	385005830	19840	19840	19840	19840	0
72	20240913	192700	385005830	19840	19840	19840	19840	0
73	20240913	192600	385005830	19840	19840	19840	19840	0
74	20240913	192500	385005830	19840	19840	19840	19840	0
75	20240913	192400	385005830	19840	19840	19840	19840	0
76	20240913	192300	385005830	19840	19840	19840	19840	0
77	20240913	192200	385005830	19840	19840	19840	19840	0
78	20240913	192100	385005830	19840	19840	19840	19840	0
79	20240913	192000	385005830	19840	19840	19840	19840	0
80	20240913	191900	385005830	19840	19840	19840	19840	0
81	20240913	191800	385005830	19840	19840	19840	19840	0
82	20240913	191700	385005830	19840	19840	19840	19840	0
83	20240913	191600	385005830	19840	19840	19840	19840	0
84	20240913	191500	385005830	19840	19840	19840	19840	0
85	20240913	191400	385005830	19840	19840	19840	19840	0
86	20240913	191300	385005830	19840	19840	19840	19840	0
87	20240913	191200	385005830	19840	19840	19840	19840	0
88	20240913	191100	385005830	19840	19840	19840	19840	0
89	20240913	191000	385005830	19840	19840	19840	19840	0
90	20240913	190900	385005830	19840	19840	19840	19840	0
91	20240913	190800	385005830	19840	19840	19840	19840	0
92	20240913	190700	385005830	19840	19840	19840	19840	1496
93	20240913	190600	385005830	19840	19840	19840	19840	0
94	20240913	190500	385005830	19840	19840	19840	19840	0
95	20240913	190400	385005830	19840	19840	19840	19840	0
96	20240913	190300	385005830	19840	19840	19840	19840	0
97	20240913	190200	385005830	19840	19840	19840	19840	0
98	20240913	190100	385005830	19840	19840	19840	19840	0
99	20240913	190000	385005830	19840	19840	19840	19840	0
100	20240913	185900	385005830	19840	19840	19840	19840	0
101	20240913	185800	385005830	19840	19840	19840	19840	0
102	20240913	185700	385005830	19840	19840	19840	19840	0
103	20240913	185600	385005830	19840	19840	19840	19840	0
104	20240913	185500	385005830	19840	19840	19840	19840	0
105	20240913	185400	385005830	19840	19840	19840	19840	0
106	20240913	185300	385005830	19840	19840	19840	19840	0
107	20240913	185200	385005830	19840	19840	19840	19840	0
108	20240913	185100	385005830	19840	19840	19840	19840	0
109	20240913	185000	385005830	19840	19840	19840	19840	0
110	20240913	184900	385005830	19840	19840	19840	19840	0
111	20240913	184800	385005830	19840	19840	19840	19840	0
112	20240913	184700	385005830	19840	19840	19840	19840	0
113	20240913	184600	385005830	19840	19840	19840	19840	0
114	20240913	184500	385005830	19840	19840	19840	19840	0
115	20240913	184400	385005830	19840	19840	19840	19840	0
116	20240913	184300	385005830	19840	19840	19840	19840	0
117	20240913	184200	385005830	19840	19840	19840	19840	0
118	20240913	184100	385005830	19840	19840	19840	19840	0
119	20240913	184000	385005830	19840	19840	19840	19840	0
120	20240913	183900	385005830	19840	19840	19840	19840	0
121	20240913	183800	385005830	19840	19840	19840	19840	0
122	20240913	183700	385005830	19840	19840	19840	19840	1496
123	20240913	183600	385005830	19840	19840	19840	19840	0
124	20240913	183500	385005830	19840	19840	19840	19840	0
125	20240913	183400	385005830	19840	19840	19840	19840	0
126	20240913	183300	385005830	19840	19840	19840	19840	0
127	20240913	183200	385005830	19840	19840	19840	19840	0
128	20240913	183100	385005830	19840	19840	19840	19840	0
129	20240913	183000	385005830	19840	19840	19840	19840	0
130	20240913	182900	385005830	19840	19840	19840	19840	0
131	20240913	182800	385005830	19840	19840	19840	19840	0
132	20240913	182700	385005830	19840	19840	19840	19840	0
133	20240913	182600	385005830	19840	19840	19840	19840	0
134	20240913	182500	385005830	19840	19840	19840	19840	0
135	20240913	182400	385005830	19840	19840	19840	19840	0
136	20240913	182300	385005830	19840	19840	19840	19840	0
137	20240913	182200	385005830	19840	19840	19840	19840	0
138	20240913	182100	385005830	19840	19840	19840	19840	0
139	20240913	182000	385005830	19840	19840	19840	19840	0
140	20240913	181900	385005830	19840	19840	19840	19840	0
141	20240913	181800	385005830	19840	19840	19840	19840	0
142	20240913	181700	385005830	19840	19840	19840	19840	0
143	20240913	181600	385005830	19840	19840	19840	19840	0
144	20240913	181500	385005830	19840	19840	19840	19840	0
145	20240913	181400	385005830	19840	19840	19840	19840	0
146	20240913	181300	385005830	19840	19840	19840	19840	0
147	20240913	181200	385005830	19840	19840	19840	19840	0
148	20240913	181100	385005830	19840	19840	19840	19840	0
149	20240913	181000	385005830	19840	19840	19840	19840	0
150	20240913	180900	385005830	19840	19840	19840	19840	0
151	20240913	180800	385005830	19840	19840	19840	19840	0
152	20240913	180700	385005830	19840	19840	19840	19840	1496
153	20240913	180600	385005830	19840	19840	19840	19840	0
154	20240913	180500	385005830	19840	19840	19840	19840	0
155	20240913	180400	385005830	19840	19840	19840	19840	0
156	20240913	180300	385005830	19840	19840	19840	19840	0
157	20240913	180200	385005830	19840	19840	19840	19840	0
158	20240913	180100	385005830	19840	19840	19840	19840	0
159	20240913	180000	385005830	19840	19840	19840	19840	0
160	20240913	175900	385005830	19840	19840	19840	19840	0
161	20240913	175800	385005830	19840	19840	19840	19840	0
162	20240913	175700	385005830	19840	19840	19840	19840	0
163	20240913	175600	385005830	19840	19840	19840	19840	0
164	20240913	175500	385005830	19840	19840	19840	19840	0
165	20240913	175400	385005830	19840	19840	19840	19840	0
166	20240913	175300	385005830	19840	19840	19840	19840	0
167	20240913	175200	385005830	19840	19840	19840	19840	0
168	20240913	175100	385005830	19840	19840	19840	19840	0
169	20240913	175000	385005830	19840	19840	19840	19840	0
170	20240913	174900	385005830	19840	19840	19840	19840	0
171	20240913	174800	385005830	19840	19840	19840	19840	0
172	20240913	174700	385005830	19840	19840	19840	19840	0
173	20240913	174600	385005830	19840	19840	19840	19840	0
174	20240913	174500	385005830	19840	19840	19840	19840	0
175	20240913	174400	385005830	19840	19840	19840	19840	0
176	20240913	174300	385005830	19840	19840	19840	19840	0
177	20240913	174200	385005830	19840	19840	19840	19840	0
178	20240913	174100	385005830	19840	19840	19840	19840	0
179	20240913	174000	385005830	19840	19840	19840	19840	0
180	20240913	173900	385005830	19840	19840	19840	19840	0
181	20240913	173800	385005830	19840	19840	19840	19840	0
182	20240913	173700	385005830	19840	19840	19840	19840	1496
183	20240913	173600	385005830	19840	19840	19840	19840	0
184	20240913	173500	385005830	19840	19840	19840	19840	0
185	20240913	173400	385005830	19840	19840	19840	19840	0
186	20240913	173300	385005830	19840	19840	19840	19840	0
187	20240913	173200	385005830	19840	19840	19840	19840	0
188	20240913	173100	385005830	19840	19840	19840	19840	0
189	20240913	173000	385005830	19840	19840	19840	19840	0
190	20240913	172900	385005830	19840	19840	19840	19840	0
191	20240913	172800	385005830	19840	19840	19840	19840	0
192	20240913	172700	385005830	19840	19840	19840	19840	0
193	20240913	172600	385005830	19840	19840	19840	19840	0
194	20240913	172500	385005830	19840	19840	19840	19840	0
195	20240913	172400	385005830	19840	19840	19840	19840	0
196	20240913	172300	385005830	19840	19840	19840	19840	0
197	20240913	172200	385005830	19840	19840	19840	19840	0
198	20240913	172100	385005830	19840	19840	19840	19840	0
199	20240913	172000	385005830	19840	19840	19840	19840	0
200	20240913	171900	385005830	19840	19840	19840	19840	0
201	20240913	171800	385005830	19840	19840	19840	19840	0
202	20240913	171700	385005830	19840	19840	19840	19840	0
203	20240913	171600	385005830	19840	19840	19840	19840	0
204	20240913	171500	385005830	19840	19840	19840	19840	0
205	20240913	171400	385005830	19840	19840	19840	19840	0
206	20240913	171300	385005830	19840	19840	19840	19840	0
207	20240913	171200	385005830	19840	19840	19840	19840	0
208	20240913	171100	385005830	19840	19840	19840	19840	0
209	20240913	171000	385005830	19840	19840	19840	19840	0
210	20240913	170900	385005830	19840	19840	19840	19840	0
211	20240913	170800	385005830	19840	19840	19840	19840	0
212	20240913	170700	385005830	19840	19840	19840	19840	1496
213	20240913	170600	385005830	19840	19840	19840	19840	0
214	20240913	170500	385005830	19840	19840	19840	19840	0
215	20240913	170400	385005830	19840	19840	19840	19840	0
216	20240913	170300	385005830	19840	19840	19840	19840	0
217	20240913	170200	385005830	19840	19840	19840	19840	0
218	20240913	170100	385005830	19840	19840	19840	19840	0
219	20240913	170000	385005830	19840	19840	19840	19840	0
220	20240913	165900	385005830	19840	19840	19840	19840	0
221	20240913	165800	385005830	19840	19840	19840	19840	0
222	20240913	165700	385005830	19840	19840	19840	19840	0
223	20240913	165600	385005830	19840	19840	19840	19840	0
224	20240913	165500	385005830	19840	19840	19840	19840	0
225	20240913	165400	385005830	19840	19840	19840	19840	0
226	20240913	165300	385005830	19840	19840	19840	19840	0
227	20240913	165200	385005830	19840	19840	19840	19840	0
228	20240913	165100	385005830	19840	19840	19840	19840	0
229	20240913	165000	385005830	19840	19840	19840	19840	0
230	20240913	164900	385005830	19840	19840	19840	19840	0
231	20240913	164800	385005830	19840	19840	19840	19840	0
232	20240913	164700	385005830	19840	19840	19840	19840	0
233	20240913	164600	385005830	19840	19840	19840	19840	0
234	20240913	164500	385005830	19840	19840	19840	19840	0
235	20240913	164400	385005830	19840	19840	19840	19840	0
236	20240913	164300	385005830	19840	19840	19840	19840	0
237	20240913	164200	385005830	19840	19840	19840	19840	0
238	20240913	164100	385005830	19840	19840	19840	19840	0
239	20240913	164000	385005830	19840	19840	19840	19840	0
240	20240913	163900	385005830	19840	19840	19840	19840	0
241	20240913	163800	385005830	19840	19840	19840	19840	0
242	20240913	163700	385005830	19840	19840	19840	19840	1496
243	20240913	163600	385005830	19840	19840	19840	19840	0
244	20240913	163500	385005830	19840	19840	19840	19840	0
245	20240913	163400	385005830	19840	19840	19840	19840	0
246	20240913	163300	385005830	19840	19840	19840	19840	0
247	20240913	163200	385005830	19840	19840	19840	19840	0
248	20240913	163100	385005830	19840	19840	19840	19840	0
249	20240913	163000	385005830	19840	19840	19840	19840	0
250	20240913	162900	385005830	19840	19840	19840	19840	0
251	20240913	162800	385005830	19840	19840	19840	19840	0
252	20240913	162700	385005830	19840	19840	19840	19840	0
253	20240913	162600	385005830	19840	19840	19840	19840	0
254	20240913	162500	385005830	19840	19840	19840	19840	0
255	20240913	162400	385005830	19840	19840	19840	19840	0
256	20240913	162300	385005830	19840	19840	19840	19840	0
257	20240913	162200	385005830	19840	19840	19840	19840	0
258	20240913	162100	385005830	19840	19840	19840	19840	0
259	20240913	162000	385005830	19840	19840	19840	19840	0
260	20240913	161900	385005830	19840	19840	19840	19840	0
261	20240913	161800	385005830	19840	19840	19840	19840	0
262	20240913	161700	385005830	19840	19840	19840	19840	0
263	20240913	161600	385005830	19840	19840	19840	19840	0
264	20240913	161500	385005830	19840	19840	19840	19840	0
265	20240913	161400	385005830	19840	19840	19840	19840	0
266	20240913	161300	385005830	19840	19840	19840	19840	0
267	20240913	161200	385005830	19840	19840	19840	19840	0
268	20240913	161100	385005830	19840	19840	19840	19840	0
269	20240913	161000	385005830	19840	19840	19840	19840	0
270	20240913	160900	385005830	19840	19840	19840	19840	0
271	20240913	160800	385005830	19840	19840	19840	19840	0
272	20240913	160700	385005830	19840	19840	19840	19840	1496
273	20240913	160600	385005830	19840	19840	19840	19840	0
274	20240913	160500	385005830	19840	19840	19840	19840	0
275	20240913	160400	385005830	19840	19840	19840	19840	0
276	20240913	160300	385005830	19840	19840	19840	19840	0
277	20240913	160200	385005830	19840	19840	19840	19840	0
278	20240913	160100	385005830	19840	19840	19840	19840	0
279	20240913	160000	385005830	19840	19840	19840	19840	0
280	20240913	155900	385005830	19840	19840	19840	19840	0
281	20240913	155800	385005830	19840	19840	19840	19840	0
282	20240913	155700	385005830	19840	19840	19840	19840	0
283	20240913	155600	385005830	19840	19840	19840	19840	0
284	20240913	155500	385005830	19840	19840	19840	19840	0
285	20240913	155400	385005830	19840	19840	19840	19840	0
286	20240913	155300	385005830	19840	19840	19840	19840	0
287	20240913	155200	385005830	19840	19840	19840	19840	0
288	20240913	155100	385005830	19840	19840	19840	19840	0
289	20240913	155000	385005830	19840	19840	19840	19840	0
290	20240913	154900	385005830	19840	19840	19840	19840	0
291	20240913	154800	385005830	19840	19840	19840	19840	0
292	20240913	154700	385005830	19840	19840	19840	19840	0
293	20240913	154600	385005830	19840	19840	19840	19840	0
294	20240913	154500	385005830	19840	19840	19840	19840	0
295	20240913	154400	385005830	19840	19840	19840	19840	0
296	20240913	154300	385005830	19840	19840	19840	19840	0
297	20240913	154200	385005830	19840	19840	19840	19840	0
298	20240913	154100	385005830	19840	19840	19840	19840	0
299	20240913	154000	385005830	19840	19840	19840	19840	0
300	20240913	153900	385005830	19840	19840	19840	19840	0
301	20240913	153800	385005830	19840	19840	19840	19840	0
302	20240913	153700	385005830	19840	19840	19840	19840	1496
303	20240913	153600	385005830	19840	19840	19840	19840	0
304	20240913	153500	385005830	19840	19840	19840	19840	0
305	20240913	153400	385005830	19840	19840	19840	19840	0
306	20240913	153300	385005830	19840	19840	19840	19840	0
307	20240913	153200	385005830	19840	19840	19840	19840	0
308	20240913	153100	385005830	19840	19840	19840	19840	0
309	20240913	153000	385005830	19840	19840	19840	19840	1496
310	20240913	152900	355325190	19850	19850	19850	19850	0
311	20240913	152800	355325190	19850	19850	19850	19850	0
312	20240913	152700	355325190	19850	19850	19850	19850	0
313	20240913	152600	355325190	19850	19850	19850	19850	0
314	20240913	152500	355325190	19850	19850	19850	19850	0
315	20240913	152400	355325190	19850	19850	19850	19850	0
316	20240913	152300	355325190	19850	19850	19850	19850	0
317	20240913	152200	355325190	19850	19850	19850	19850	0
318	20240913	152100	355325190	19850	19850	19850	19850	0
319	20240913	152000	355325190	19850	19850	19850	19850	0
320	20240913	151900	355325190	19850	19880	19880	19850	863
321	20240913	151800	338177400	19870	19870	19870	19870	2
322	20240913	151700	338137660	19870	19880	19880	19870	69
323	20240913	151600	336766600	19880	19880	19880	19880	14
324	20240913	151500	336488280	19880	19880	19880	19880	0
325	20240913	151400	336488280	19880	19880	19880	19880	0
326	20240913	151300	336488280	19880	19880	19880	19880	0
327	20240913	151200	336488280	19880	19880	19880	19880	12
328	20240913	151100	336249720	19880	19880	19880	19880	0
329	20240913	151000	336249720	19880	19880	19880	19880	0
330	20240913	150900	336249720	19880	19900	19900	19880	38
331	20240913	150800	335494070	19900	19900	19900	19900	0
332	20240913	150700	335494070	19900	19900	19900	19900	0
333	20240913	150600	335494070	19900	19900	19900	19900	0
334	20240913	150500	335494070	19900	19900	19900	19900	0
335	20240913	150400	335494070	19900	19900	19900	19900	0
336	20240913	150300	335494070	19900	19900	19900	19900	0
337	20240913	150200	335494070	19900	19900	19900	19900	0
338	20240913	150100	335494070	19900	19900	19900	19900	26
339	20240913	150000	334976670	19910	19910	19910	19910	0
340	20240913	145900	334976670	19910	19910	19910	19910	0
341	20240913	145800	334976670	19910	19910	19910	19910	111
342	20240913	145700	332766660	19920	19920	19920	19920	0
343	20240913	145600	332766660	19920	19920	19920	19920	0
344	20240913	145500	332766660	19920	19920	19920	19920	0
345	20240913	145400	332766660	19920	19940	19940	19920	189
346	20240913	145300	328998440	19950	19950	19950	19950	19
347	20240913	145200	328619390	19960	19960	19960	19960	7
348	20240913	145100	328479670	19980	19980	19980	19980	0
349	20240913	145000	328479670	19980	19980	19980	19980	3
350	20240913	144900	328419730	19960	19960	19960	19960	0
351	20240913	144800	328419730	19960	19960	19960	19960	0
352	20240913	144700	328419730	19960	19960	19960	19960	0
353	20240913	144600	328419730	19960	19960	19960	19960	0
354	20240913	144500	328419730	19960	19960	19960	19960	0
355	20240913	144400	328419730	19960	19990	19990	19960	197
356	20240913	144300	324485990	19960	19960	19960	19960	0
357	20240913	144200	324485990	19960	19950	19960	19950	61
358	20240913	144100	323268960	19950	19960	19960	19950	3
359	20240913	144000	323209090	19910	19910	19910	19910	0
360	20240913	143900	323209090	19910	19970	19970	19910	2
361	20240913	143800	323169210	19990	19990	19990	19990	0
362	20240913	143700	323169210	19990	19990	19990	19990	0
363	20240913	143600	323169210	19990	19990	19990	19990	0
364	20240913	143500	323169210	19990	19990	19990	19990	10
365	20240913	143400	322969310	20000	20000	20000	20000	0
366	20240913	143300	322969310	20000	20000	20000	20000	0
367	20240913	143200	322969310	20000	20000	20000	20000	0
368	20240913	143100	322969310	20000	20000	20000	20000	10
369	20240913	143000	322769310	19900	19870	19900	19850	1063
370	20240913	142900	301632700	19870	19870	19870	19870	4
371	20240913	142800	301553220	19870	19870	19870	19870	0
372	20240913	142700	301553220	19870	19870	19870	19870	2
373	20240913	142600	301513480	19870	19870	19870	19870	14
374	20240913	142500	301235300	19820	19820	19820	19820	0
375	20240913	142400	301235300	19820	19820	19820	19820	0
376	20240913	142300	301235300	19820	19820	19820	19820	0
377	20240913	142200	301235300	19820	19820	19820	19820	0
378	20240913	142100	301235300	19820	19820	19820	19820	0
379	20240913	142000	301235300	19820	19820	19820	19820	0
380	20240913	141900	301235300	19820	19820	19820	19820	0
381	20240913	141800	301235300	19820	19820	19820	19820	496
382	20240913	141700	291404580	19810	19810	19810	19810	0
383	20240913	141600	291404580	19810	19810	19810	19810	54
384	20240913	141500	290334840	19800	19800	19800	19800	100
385	20240913	141400	288354840	19820	19820	19820	19820	51
386	20240913	141300	287344020	19780	19780	19780	19780	0
387	20240913	141200	287344020	19780	19780	19780	19780	0
388	20240913	141100	287344020	19780	19780	19780	19780	0
389	20240913	141000	287344020	19780	19780	19780	19780	1
390	20240913	140900	287324240	19780	19780	19780	19780	23
391	20240913	140800	286869300	19780	19770	19780	19770	52
392	20240913	140700	285841060	19770	19770	19770	19770	0
393	20240913	140600	285841060	19770	19770	19770	19770	0
394	20240913	140500	285841060	19770	19770	19770	19770	0
395	20240913	140400	285841060	19770	19770	19770	19770	1
396	20240913	140300	285821290	19770	19770	19770	19770	0
397	20240913	140200	285821290	19770	19740	19770	19740	151
398	20240913	140100	282837550	19740	19770	19770	19740	746
399	20240913	140000	268099930	19780	19780	19780	19780	0
400	20240913	135900	268099930	19780	19780	19780	19780	0
401	20240913	135800	268099930	19780	19780	19780	19780	1
402	20240913	135700	268080150	19780	19780	19780	19780	0
403	20240913	135600	268080150	19780	19780	19780	19780	0
404	20240913	135500	268080150	19780	19780	19780	19780	0
405	20240913	135400	268080150	19780	19780	19780	19780	0
406	20240913	135300	268080150	19780	19780	19780	19780	11
407	20240913	135200	267862570	19770	19770	19770	19770	0
408	20240913	135100	267862570	19770	19770	19770	19770	2
409	20240913	135000	267823030	19790	19790	19790	19790	0
410	20240913	134900	267823030	19790	19800	19800	19790	129
411	20240913	134800	265268860	19800	19830	19830	19800	943
412	20240913	134700	246584080	19830	19830	19830	19830	0
413	20240913	134600	246584080	19830	19830	19830	19830	0
414	20240913	134500	246584080	19830	19830	19830	19830	0
415	20240913	134400	246584080	19830	19830	19830	19830	0
416	20240913	134300	246584080	19830	19830	19830	19830	13
417	20240913	134200	246326290	19830	19830	19830	19830	0
418	20240913	134100	246326290	19830	19830	19830	19830	0
419	20240913	134000	246326290	19830	19840	19840	19830	43
420	20240913	133900	245473550	19850	19850	19850	19850	240
421	20240913	133800	240709550	19870	19850	19870	19850	51
422	20240913	133700	239697180	19850	19850	19850	19850	11
423	20240913	133600	239478830	19820	19820	19820	19820	0
424	20240913	133500	239478830	19820	19820	19820	19820	0
425	20240913	133400	239478830	19820	19820	19820	19820	0
426	20240913	133300	239478830	19820	19820	19820	19820	1
427	20240913	133200	239459010	19830	19850	19850	19830	45
428	20240913	133100	238566380	19850	19860	19860	19850	10
429	20240913	133000	238367860	19850	19850	19850	19850	0
430	20240913	132900	238367860	19850	19840	19850	19840	3
431	20240913	132800	238308330	19840	19840	19840	19840	0
432	20240913	132700	238308330	19840	19850	19850	19840	184
433	20240913	132600	234656330	19850	19870	19870	19850	555
434	20240913	132500	223633070	19880	19890	19910	19880	80
435	20240913	132400	222042260	19900	19900	19900	19900	0
436	20240913	132300	222042260	19900	19890	19900	19890	4
437	20240913	132200	221962680	19900	19900	19900	19900	9
438	20240913	132100	221783580	19910	19900	19910	19900	4
439	20240913	132000	221703960	19910	19910	19910	19910	0
440	20240913	131900	221703960	19910	19910	19910	19910	5
441	20240913	131800	221604410	19910	19910	19910	19910	0
442	20240913	131700	221604410	19910	19910	19910	19900	5
443	20240913	131600	221504880	19900	19900	19900	19900	0
444	20240913	131500	221504880	19900	19900	19900	19900	2
445	20240913	131400	221465080	19910	19910	19910	19910	0
446	20240913	131300	221465080	19910	19910	19910	19910	0
447	20240913	131200	221465080	19910	19910	19910	19910	0
448	20240913	131100	221465080	19910	19910	19910	19910	6
449	20240913	131000	221345620	19920	19920	19920	19920	63
450	20240913	130900	220090660	19930	19930	19930	19930	0
451	20240913	130800	220090660	19930	19930	19930	19930	494
452	20240913	130700	210245240	19930	19930	19930	19930	4
453	20240913	130600	210165520	19930	19930	19930	19930	5
454	20240913	130500	210065870	19940	19940	19940	19940	0
455	20240913	130400	210065870	19940	19940	19940	19940	5
456	20240913	130300	209966170	19920	19920	19920	19920	0
457	20240913	130200	209966170	19920	19920	19920	19920	1
458	20240913	130100	209946250	19950	19950	19950	19950	0
459	20240913	130000	209946250	19950	19920	19950	19920	3
460	20240913	125900	209886460	19910	19910	19910	19910	10
461	20240913	125800	209687360	19900	19900	19900	19900	21
462	20240913	125700	209269460	19900	19900	19900	19900	0
463	20240913	125600	209269460	19900	19900	19900	19900	2
464	20240913	125500	209229660	19950	19950	19950	19950	0
465	20240913	125400	209229660	19950	19950	19950	19950	2
466	20240913	125300	209189760	19950	19950	19950	19950	0
467	20240913	125200	209189760	19950	19950	19950	19950	2
468	20240913	125100	209149860	19950	19990	19990	19950	646
469	20240913	125000	196241190	20000	20000	20000	20000	0
470	20240913	124900	196241190	20000	20000	20000	20000	0
471	20240913	124800	196241190	20000	20000	20000	20000	2
472	20240913	124700	196201190	20000	20000	20000	20000	7
473	20240913	124600	196061190	20000	20000	20000	20000	2
474	20240913	124500	196021190	19990	19990	19990	19990	103
475	20240913	124400	193962220	19980	19980	19980	19980	66
476	20240913	124300	192643540	19980	19980	19980	19980	0
477	20240913	124200	192643540	19980	19980	19980	19980	10
478	20240913	124100	192443740	19980	19980	19980	19980	0
479	20240913	124000	192443740	19980	19980	19980	19980	8
480	20240913	123900	192283900	19980	19980	19980	19980	0
481	20240913	123800	192283900	19980	19950	19980	19950	184
482	20240913	123700	188613070	19950	19950	19950	19950	0
483	20240913	123600	188613070	19950	19950	19950	19950	0
484	20240913	123500	188613070	19950	19940	19950	19940	100
485	20240913	123400	186618610	19920	19920	19920	19920	0
486	20240913	123300	186618610	19920	19930	19930	19920	68
487	20240913	123200	185263910	19930	19930	19930	19930	1
488	20240913	123100	185243980	19930	19930	19930	19930	2
489	20240913	123000	185204120	19930	19990	19990	19930	17
490	20240913	122900	184865250	19930	19940	19940	19930	2
491	20240913	122800	184825380	19900	19900	19900	19900	0
492	20240913	122700	184825380	19900	19910	19910	19880	835
493	20240913	122600	168200910	19880	19880	19880	19880	0
494	20240913	122500	168200910	19880	19880	19880	19880	2
495	20240913	122400	168161150	19870	19870	19870	19870	0
496	20240913	122300	168161150	19870	19870	19870	19870	2
497	20240913	122200	168121410	19860	19860	19860	19860	0
498	20240913	122100	168121410	19860	19870	19870	19860	519
499	20240913	122000	157809090	19860	19860	19860	19860	2
500	20240913	121900	157769370	19860	19860	19860	19860	0
501	20240913	121800	157769370	19860	19860	19860	19860	2
502	20240913	121700	157729650	19860	19860	19860	19860	0
503	20240913	121600	157729650	19860	19860	19860	19860	2
504	20240913	121500	157689930	19860	19860	19860	19860	0
505	20240913	121400	157689930	19860	19860	19860	19860	2
506	20240913	121300	157650210	19860	19860	19860	19860	0
507	20240913	121200	157650210	19860	19860	19870	19860	11
508	20240913	121100	157431670	19860	19860	19860	19860	0
509	20240913	121000	157431670	19860	19860	19860	19860	2
510	20240913	120900	157391950	19860	19860	19860	19860	0
511	20240913	120800	157391950	19860	19860	19860	19860	1
512	20240913	120700	157372090	19860	19860	19860	19860	0
513	20240913	120600	157372090	19860	19860	19860	19860	2
514	20240913	120500	157332370	19860	19860	19860	19860	29
515	20240913	120400	156756430	19860	19860	19860	19860	4
516	20240913	120300	156676990	19860	19860	19860	19860	0
517	20240913	120200	156676990	19860	19860	19860	19860	2
518	20240913	120100	156637270	19860	19860	19860	19860	0
519	20240913	120000	156637270	19860	19860	19860	19860	2
520	20240913	115900	156597550	19860	19860	19860	19860	0
521	20240913	115800	156597550	19860	19860	19860	19860	1
522	20240913	115700	156577690	19900	19860	19900	19860	5
523	20240913	115600	156478350	19860	19860	19860	19860	0
524	20240913	115500	156478350	19860	19860	19860	19860	4
525	20240913	115400	156398910	19860	19860	19860	19860	0
526	20240913	115300	156398910	19860	19860	19860	19860	3
527	20240913	115200	156339330	19900	19900	19900	19900	0
528	20240913	115100	156339330	19900	19900	19900	19900	0
529	20240913	115000	156339330	19900	19900	19900	19900	0
530	20240913	114900	156339330	19900	19900	19900	19900	1
531	20240913	114800	156319430	19900	19900	19900	19900	0
532	20240913	114700	156319430	19900	19900	19900	19900	51
533	20240913	114600	155304530	19900	19900	19900	19900	0
534	20240913	114500	155304530	19900	19900	19900	19900	0
535	20240913	114400	155304530	19900	19900	19900	19900	0
536	20240913	114300	155304530	19900	19900	19900	19900	0
537	20240913	114200	155304530	19900	19900	19900	19900	0
538	20240913	114100	155304530	19900	19900	19900	19900	0
539	20240913	114000	155304530	19900	19900	19900	19900	1
540	20240913	113900	155284630	19860	19860	19860	19860	2
541	20240913	113800	155244910	19860	19850	19860	19850	127
542	20240913	113700	152723950	19850	19850	19850	19850	10
543	20240913	113600	152525450	19860	19860	19860	19860	0
544	20240913	113500	152525450	19860	19860	19860	19860	1
545	20240913	113400	152505590	19860	19850	19860	19850	3
546	20240913	113300	152446020	19860	19860	19860	19860	0
547	20240913	113200	152446020	19860	19860	19860	19860	1
548	20240913	113100	152426160	19860	19860	19860	19860	0
549	20240913	113000	152426160	19860	19860	19860	19860	2
550	20240913	112900	152386440	19860	19900	19900	19860	78
551	20240913	112800	150835820	19880	19900	19900	19880	142
552	20240913	112700	148012840	19890	19910	19910	19890	229
553	20240913	112600	143456000	19910	19910	19910	19910	3
554	20240913	112500	143396270	19910	19910	19910	19910	0
555	20240913	112400	143396270	19910	19910	19910	19910	3
556	20240913	112300	143336540	19950	19950	19950	19950	1
557	20240913	112200	143316590	19900	19950	19950	19900	313
558	20240913	112100	137085800	19910	19960	19960	19910	77
559	20240913	112000	135551960	19930	19950	19950	19930	626
560	20240913	111900	123065980	19960	19960	19960	19960	73
561	20240913	111800	121608900	19960	19960	19960	19960	71
562	20240913	111700	120191740	19960	19960	19960	19960	0
563	20240913	111600	120191740	19960	19960	19960	19960	2
564	20240913	111500	120151820	19960	19960	19960	19960	0
565	20240913	111400	120151820	19960	19960	19960	19960	4
566	20240913	111300	120071980	19960	19960	19960	19960	2
567	20240913	111200	120032060	20000	20000	20000	20000	1
568	20240913	111100	120012060	19970	19970	19970	19970	4
569	20240913	111000	119932180	19970	19970	19970	19970	0
570	20240913	110900	119932180	19970	19970	19970	19970	2
571	20240913	110800	119892240	20000	20000	20000	20000	0
572	20240913	110700	119892240	20000	20000	20000	19960	4
573	20240913	110600	119812320	19960	19960	19960	19960	0
574	20240913	110500	119812320	19960	19960	19960	19960	2
575	20240913	110400	119772400	20000	20000	20000	20000	0
576	20240913	110300	119772400	20000	20000	20000	20000	1
577	20240913	110200	119752400	20000	20000	20000	20000	0
578	20240913	110100	119752400	20000	20000	20000	20000	5
579	20240913	110000	119652400	20000	20000	20000	20000	1
580	20240913	105900	119632400	19960	20000	20000	19960	11
581	20240913	105800	119412440	20000	20000	20000	20000	0
582	20240913	105700	119412440	20000	20000	20000	20000	0
583	20240913	105600	119412440	20000	20000	20000	20000	0
584	20240913	105500	119412440	20000	20000	20000	20000	20
585	20240913	105400	119012440	20000	20000	20000	20000	0
586	20240913	105300	119012440	20000	20000	20000	20000	0
587	20240913	105200	119012440	20000	19960	20000	19960	12
588	20240913	105100	118772720	19950	19950	19950	19950	0
589	20240913	105000	118772720	19950	19950	19950	19950	4
590	20240913	104900	118692920	19950	19950	19950	19950	0
591	20240913	104800	118692920	19950	19950	19950	19950	2
592	20240913	104700	118653020	20000	20000	20000	20000	200
593	20240913	104600	114653020	19950	19980	19980	19950	139
594	20240913	104500	111876790	20000	20000	20000	20000	0
595	20240913	104400	111876790	20000	20000	20000	20000	1
596	20240913	104300	111856790	20100	20100	20100	20100	0
597	20240913	104200	111856790	20100	20100	20100	20100	1
598	20240913	104100	111836690	20050	20000	20050	20000	71
599	20240913	104000	110415640	20000	20000	20000	20000	2
600	20240913	103900	110375640	20000	20000	20000	20000	3
601	20240913	103800	110315640	20000	20000	20000	20000	0
602	20240913	103700	110315640	20000	20000	20000	20000	1
603	20240913	103600	110295640	20000	20000	20000	20000	1
604	20240913	103500	110275640	20000	19990	20000	19990	22
605	20240913	103400	109835660	19990	19980	19990	19980	25
606	20240913	103300	109336140	19980	19980	19980	19980	165
607	20240913	103200	106039440	19980	19980	19980	19980	35
608	20240913	103100	105340140	19950	19950	19950	19950	2
609	20240913	103000	105300240	19950	19950	19950	19950	0
610	20240913	102900	105300240	19950	19920	19950	19920	28
611	20240913	102800	104741700	19910	19910	19910	19910	0
612	20240913	102700	104741700	19910	19910	19910	19910	2
613	20240913	102600	104701880	19910	19910	19910	19910	1
614	20240913	102500	104681970	19900	19950	19950	19900	466
615	20240913	102400	95406660	19950	19950	19950	19950	0
616	20240913	102300	95406660	19950	19950	19950	19950	0
617	20240913	102200	95406660	19950	19970	19970	19950	78
618	20240913	102100	93850320	19980	19980	19980	19980	4
619	20240913	102000	93770400	19980	19980	19980	19980	0
620	20240913	101900	93770400	19980	20000	20000	19980	202
621	20240913	101800	89731990	20050	20050	20050	20050	0
622	20240913	101700	89731990	20050	20050	20050	20050	10
623	20240913	101600	89531490	20050	20050	20100	20050	15
624	20240913	101500	89230490	20000	20000	20000	20000	15
625	20240913	101400	88930490	20000	20000	20000	20000	1
626	20240913	101300	88910490	19980	19980	19980	19980	0
627	20240913	101200	88910490	19980	19980	19980	19980	0
628	20240913	101100	88910490	19980	20050	20050	19980	800
629	20240913	101000	72921820	20100	20100	20100	20100	10
630	20240913	100900	72720820	20100	20100	20100	20100	0
631	20240913	100800	72720820	20100	20100	20100	20100	0
632	20240913	100700	72720820	20100	20100	20100	20100	0
633	20240913	100600	72720820	20100	20100	20100	20100	1
634	20240913	100500	72700720	19990	19990	19990	19990	0
635	20240913	100400	72700720	19990	19980	19990	19980	34
636	20240913	100300	72021110	19980	19980	19980	19980	2
637	20240913	100200	71981150	19990	19990	19990	19990	1
638	20240913	100100	71961160	19900	19900	19900	19900	0
639	20240913	100000	71961160	19900	19900	19900	19900	0
640	20240913	095900	71961160	19900	19900	19900	19900	51
641	20240913	095800	70946260	19900	19900	19900	19900	0
642	20240913	095700	70946260	19900	19930	19930	19900	450
643	20240913	095600	61986980	19980	19990	19990	19980	396
644	20240913	095500	54072500	19990	19990	19990	19990	0
645	20240913	095400	54072500	19990	20050	20050	19990	219
646	20240913	095300	49691300	20100	20100	20100	20100	0
647	20240913	095200	49691300	20100	20100	20100	20100	200
648	20240913	095100	45671300	20100	20100	20100	20100	0
649	20240913	095000	45671300	20100	20100	20100	20100	0
650	20240913	094900	45671300	20100	20100	20100	20100	0
651	20240913	094800	45671300	20100	20100	20100	20100	0
652	20240913	094700	45671300	20100	20100	20100	20100	0
653	20240913	094600	45671300	20100	20100	20100	20100	0
654	20240913	094500	45671300	20100	20100	20100	20100	0
655	20240913	094400	45671300	20100	20100	20100	20100	20
656	20240913	094300	45269300	20100	20100	20100	20100	0
657	20240913	094200	45269300	20100	20100	20100	20100	229
658	20240913	094100	40666400	20150	20150	20150	20150	12
659	20240913	094000	40424600	20200	20200	20200	20200	0
660	20240913	093900	40424600	20200	20150	20200	20150	21
661	20240913	093800	40001400	20150	20150	20150	20150	0
662	20240913	093700	40001400	20150	20150	20150	20150	0
663	20240913	093600	40001400	20150	20150	20150	20150	20
664	20240913	093500	39598400	20100	20100	20100	20100	61
665	20240913	093400	38372300	20100	20100	20100	20100	2
666	20240913	093300	38332100	20100	20100	20100	20100	24
667	20240913	093200	37849700	20050	20050	20050	20050	0
668	20240913	093100	37849700	20050	20050	20050	20050	0
669	20240913	093000	37849700	20050	20050	20050	20050	0
670	20240913	092900	37849700	20050	20050	20050	20050	0
671	20240913	092800	37849700	20050	20050	20050	20050	0
672	20240913	092700	37849700	20050	20050	20050	20050	0
673	20240913	092600	37849700	20050	20050	20050	20050	0
674	20240913	092500	37849700	20050	20050	20050	20050	0
675	20240913	092400	37849700	20050	20050	20050	20050	20
676	20240913	092300	37448700	20050	20050	20050	20050	100
677	20240913	092200	35443700	20050	20050	20050	20050	0
678	20240913	092100	35443700	20050	20050	20050	20050	0
679	20240913	092000	35443700	20050	20100	20100	20050	609
680	20240913	091900	23203750	20150	20150	20150	20150	0
681	20240913	091800	23203750	20150	20150	20150	20150	0
682	20240913	091700	23203750	20150	20150	20150	20150	32
683	20240913	091600	22558950	20150	20150	20150	20150	13
684	20240913	091500	22297000	20250	20250	20250	20250	21
685	20240913	091400	21871750	20250	20250	20250	20250	1
686	20240913	091300	21851500	20150	20150	20150	20150	0
687	20240913	091200	21851500	20150	20150	20150	20150	1
688	20240913	091100	21831350	20100	20200	20200	20100	131
689	20240913	091000	19190400	20200	20200	20200	20200	0
690	20240913	090900	19190400	20200	20250	20250	20200	6
691	20240913	090800	19069150	20250	20250	20250	20250	6
692	20240913	090700	18947650	20250	20250	20250	20250	5
693	20240913	090600	18846400	20200	20200	20200	20200	1
694	20240913	090500	18826200	20200	20200	20200	20200	0
695	20240913	090400	18826200	20200	20200	20200	20200	11
696	20240913	090300	18604000	20200	20200	20200	20200	50
697	20240913	090200	17594000	20200	20200	20200	20200	0
698	20240913	090100	17594000	20200	20350	20350	20200	355
699	20240913	090000	10420700	20500	20600	20600	20500	507