KissMeData/210540/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204200	241553420	12350	12350	12350	12350	257
3	20240923	204100	241553420	12350	12350	12350	12350	0
4	20240923	204000	241553420	12350	12350	12350	12350	0
5	20240923	203900	241553420	12350	12350	12350	12350	0
6	20240923	203800	241553420	12350	12350	12350	12350	0
7	20240923	203700	241553420	12350	12350	12350	12350	0
8	20240923	203600	241553420	12350	12350	12350	12350	0
9	20240923	203500	241553420	12350	12350	12350	12350	0
10	20240923	203400	241553420	12350	12350	12350	12350	0
11	20240923	203300	241553420	12350	12350	12350	12350	0
12	20240923	203200	241553420	12350	12350	12350	12350	0
13	20240923	203100	241553420	12350	12350	12350	12350	0
14	20240923	203000	241553420	12350	12350	12350	12350	0
15	20240923	202900	241553420	12350	12350	12350	12350	0
16	20240923	202800	241553420	12350	12350	12350	12350	0
17	20240923	202700	241553420	12350	12350	12350	12350	0
18	20240923	202600	241553420	12350	12350	12350	12350	0
19	20240923	202500	241553420	12350	12350	12350	12350	0
20	20240923	202400	241553420	12350	12350	12350	12350	0
21	20240923	202300	241553420	12350	12350	12350	12350	0
22	20240923	202200	241553420	12350	12350	12350	12350	0
23	20240923	202100	241553420	12350	12350	12350	12350	0
24	20240923	202000	241553420	12350	12350	12350	12350	0
25	20240923	201900	241553420	12350	12350	12350	12350	0
26	20240923	201800	241553420	12350	12350	12350	12350	0
27	20240923	201700	241553420	12350	12350	12350	12350	0
28	20240923	201600	241553420	12350	12350	12350	12350	0
29	20240923	201500	241553420	12350	12350	12350	12350	0
30	20240923	201400	241553420	12350	12350	12350	12350	0
31	20240923	201300	241553420	12350	12350	12350	12350	0
32	20240923	201200	241553420	12350	12350	12350	12350	257
33	20240923	201100	241553420	12350	12350	12350	12350	0
34	20240923	201000	241553420	12350	12350	12350	12350	0
35	20240923	200900	241553420	12350	12350	12350	12350	0
36	20240923	200800	241553420	12350	12350	12350	12350	0
37	20240923	200700	241553420	12350	12350	12350	12350	0
38	20240923	200600	241553420	12350	12350	12350	12350	0
39	20240923	200500	241553420	12350	12350	12350	12350	0
40	20240923	200400	241553420	12350	12350	12350	12350	0
41	20240923	200300	241553420	12350	12350	12350	12350	0
42	20240923	200200	241553420	12350	12350	12350	12350	0
43	20240923	200100	241553420	12350	12350	12350	12350	0
44	20240923	200000	241553420	12350	12350	12350	12350	0
45	20240923	195900	241553420	12350	12350	12350	12350	0
46	20240923	195800	241553420	12350	12350	12350	12350	0
47	20240923	195700	241553420	12350	12350	12350	12350	0
48	20240923	195600	241553420	12350	12350	12350	12350	0
49	20240923	195500	241553420	12350	12350	12350	12350	0
50	20240923	195400	241553420	12350	12350	12350	12350	0
51	20240923	195300	241553420	12350	12350	12350	12350	0
52	20240923	195200	241553420	12350	12350	12350	12350	0
53	20240923	195100	241553420	12350	12350	12350	12350	0
54	20240923	195000	241553420	12350	12350	12350	12350	0
55	20240923	194900	241553420	12350	12350	12350	12350	0
56	20240923	194800	241553420	12350	12350	12350	12350	0
57	20240923	194700	241553420	12350	12350	12350	12350	0
58	20240923	194600	241553420	12350	12350	12350	12350	0
59	20240923	194500	241553420	12350	12350	12350	12350	0
60	20240923	194400	241553420	12350	12350	12350	12350	0
61	20240923	194300	241553420	12350	12350	12350	12350	0
62	20240923	194200	241553420	12350	12350	12350	12350	257
63	20240923	194100	241553420	12350	12350	12350	12350	0
64	20240923	194000	241553420	12350	12350	12350	12350	0
65	20240923	193900	241553420	12350	12350	12350	12350	0
66	20240923	193800	241553420	12350	12350	12350	12350	0
67	20240923	193700	241553420	12350	12350	12350	12350	0
68	20240923	193600	241553420	12350	12350	12350	12350	0
69	20240923	193500	241553420	12350	12350	12350	12350	0
70	20240923	193400	241553420	12350	12350	12350	12350	0
71	20240923	193300	241553420	12350	12350	12350	12350	0
72	20240923	193200	241553420	12350	12350	12350	12350	0
73	20240923	193100	241553420	12350	12350	12350	12350	0
74	20240923	193000	241553420	12350	12350	12350	12350	0
75	20240923	192900	241553420	12350	12350	12350	12350	0
76	20240923	192800	241553420	12350	12350	12350	12350	0
77	20240923	192700	241553420	12350	12350	12350	12350	0
78	20240923	192600	241553420	12350	12350	12350	12350	0
79	20240923	192500	241553420	12350	12350	12350	12350	0
80	20240923	192400	241553420	12350	12350	12350	12350	0
81	20240923	192300	241553420	12350	12350	12350	12350	0
82	20240923	192200	241553420	12350	12350	12350	12350	0
83	20240923	192100	241553420	12350	12350	12350	12350	0
84	20240923	192000	241553420	12350	12350	12350	12350	0
85	20240923	191900	241553420	12350	12350	12350	12350	0
86	20240923	191800	241553420	12350	12350	12350	12350	0
87	20240923	191700	241553420	12350	12350	12350	12350	0
88	20240923	191600	241553420	12350	12350	12350	12350	0
89	20240923	191500	241553420	12350	12350	12350	12350	0
90	20240923	191400	241553420	12350	12350	12350	12350	0
91	20240923	191300	241553420	12350	12350	12350	12350	0
92	20240923	191200	241553420	12350	12350	12350	12350	257
93	20240923	191100	241553420	12350	12350	12350	12350	0
94	20240923	191000	241553420	12350	12350	12350	12350	0
95	20240923	190900	241553420	12350	12350	12350	12350	0
96	20240923	190800	241553420	12350	12350	12350	12350	0
97	20240923	190700	241553420	12350	12350	12350	12350	0
98	20240923	190600	241553420	12350	12350	12350	12350	0
99	20240923	190500	241553420	12350	12350	12350	12350	0
100	20240923	190400	241553420	12350	12350	12350	12350	0
101	20240923	190300	241553420	12350	12350	12350	12350	0
102	20240923	190200	241553420	12350	12350	12350	12350	0
103	20240923	190100	241553420	12350	12350	12350	12350	0
104	20240923	190000	241553420	12350	12350	12350	12350	0
105	20240923	185900	241553420	12350	12350	12350	12350	0
106	20240923	185800	241553420	12350	12350	12350	12350	0
107	20240923	185700	241553420	12350	12350	12350	12350	0
108	20240923	185600	241553420	12350	12350	12350	12350	0
109	20240923	185500	241553420	12350	12350	12350	12350	0
110	20240923	185400	241553420	12350	12350	12350	12350	0
111	20240923	185300	241553420	12350	12350	12350	12350	0
112	20240923	185200	241553420	12350	12350	12350	12350	0
113	20240923	185100	241553420	12350	12350	12350	12350	0
114	20240923	185000	241553420	12350	12350	12350	12350	0
115	20240923	184900	241553420	12350	12350	12350	12350	0
116	20240923	184800	241553420	12350	12350	12350	12350	0
117	20240923	184700	241553420	12350	12350	12350	12350	0
118	20240923	184600	241553420	12350	12350	12350	12350	0
119	20240923	184500	241553420	12350	12350	12350	12350	0
120	20240923	184400	241553420	12350	12350	12350	12350	0
121	20240923	184300	241553420	12350	12350	12350	12350	0
122	20240923	184200	241553420	12350	12350	12350	12350	257
123	20240923	184100	241553420	12350	12350	12350	12350	0
124	20240923	184000	241553420	12350	12350	12350	12350	0
125	20240923	183900	241553420	12350	12350	12350	12350	0
126	20240923	183800	241553420	12350	12350	12350	12350	0
127	20240923	183700	241553420	12350	12350	12350	12350	0
128	20240923	183600	241553420	12350	12350	12350	12350	0
129	20240923	183500	241553420	12350	12350	12350	12350	0
130	20240923	183400	241553420	12350	12350	12350	12350	0
131	20240923	183300	241553420	12350	12350	12350	12350	0
132	20240923	183200	241553420	12350	12350	12350	12350	0
133	20240923	183100	241553420	12350	12350	12350	12350	0
134	20240923	183000	241553420	12350	12350	12350	12350	0
135	20240923	182900	241553420	12350	12350	12350	12350	0
136	20240923	182800	241553420	12350	12350	12350	12350	0
137	20240923	182700	241553420	12350	12350	12350	12350	0
138	20240923	182600	241553420	12350	12350	12350	12350	0
139	20240923	182500	241553420	12350	12350	12350	12350	0
140	20240923	182400	241553420	12350	12350	12350	12350	0
141	20240923	182300	241553420	12350	12350	12350	12350	0
142	20240923	182200	241553420	12350	12350	12350	12350	0
143	20240923	182100	241553420	12350	12350	12350	12350	0
144	20240923	182000	241553420	12350	12350	12350	12350	0
145	20240923	181900	241553420	12350	12350	12350	12350	0
146	20240923	181800	241553420	12350	12350	12350	12350	0
147	20240923	181700	241553420	12350	12350	12350	12350	0
148	20240923	181600	241553420	12350	12350	12350	12350	0
149	20240923	181500	241553420	12350	12350	12350	12350	0
150	20240923	181400	241553420	12350	12350	12350	12350	0
151	20240923	181300	241553420	12350	12350	12350	12350	0
152	20240923	181200	241553420	12350	12350	12350	12350	257
153	20240923	181100	241553420	12350	12350	12350	12350	0
154	20240923	181000	241553420	12350	12350	12350	12350	0
155	20240923	180900	241553420	12350	12350	12350	12350	0
156	20240923	180800	241553420	12350	12350	12350	12350	0
157	20240923	180700	241553420	12350	12350	12350	12350	0
158	20240923	180600	241553420	12350	12350	12350	12350	0
159	20240923	180500	241553420	12350	12350	12350	12350	0
160	20240923	180400	241553420	12350	12350	12350	12350	0
161	20240923	180300	241553420	12350	12350	12350	12350	0
162	20240923	180200	241553420	12350	12350	12350	12350	0
163	20240923	180100	241553420	12350	12350	12350	12350	0
164	20240923	180000	241553420	12350	12350	12350	12350	0
165	20240923	175900	241553420	12350	12350	12350	12350	0
166	20240923	175800	241553420	12350	12350	12350	12350	0
167	20240923	175700	241553420	12350	12350	12350	12350	0
168	20240923	175600	241553420	12350	12350	12350	12350	0
169	20240923	175500	241553420	12350	12350	12350	12350	0
170	20240923	175400	241553420	12350	12350	12350	12350	0
171	20240923	175300	241553420	12350	12350	12350	12350	0
172	20240923	175200	241553420	12350	12350	12350	12350	0
173	20240923	175100	241553420	12350	12350	12350	12350	0
174	20240923	175000	241553420	12350	12350	12350	12350	0
175	20240923	174900	241553420	12350	12350	12350	12350	0
176	20240923	174800	241553420	12350	12350	12350	12350	0
177	20240923	174700	241553420	12350	12350	12350	12350	0
178	20240923	174600	241553420	12350	12350	12350	12350	0
179	20240923	174500	241553420	12350	12350	12350	12350	0
180	20240923	174400	241553420	12350	12350	12350	12350	0
181	20240923	174300	241553420	12350	12350	12350	12350	0
182	20240923	174200	241553420	12350	12350	12350	12350	257
183	20240923	174100	241553420	12350	12350	12350	12350	0
184	20240923	174000	241553420	12350	12350	12350	12350	0
185	20240923	173900	241553420	12350	12350	12350	12350	0
186	20240923	173800	241553420	12350	12350	12350	12350	0
187	20240923	173700	241553420	12350	12350	12350	12350	0
188	20240923	173600	241553420	12350	12350	12350	12350	0
189	20240923	173500	241553420	12350	12350	12350	12350	0
190	20240923	173400	241553420	12350	12350	12350	12350	0
191	20240923	173300	241553420	12350	12350	12350	12350	0
192	20240923	173200	241553420	12350	12350	12350	12350	0
193	20240923	173100	241553420	12350	12350	12350	12350	0
194	20240923	173000	241553420	12350	12350	12350	12350	0
195	20240923	172900	241553420	12350	12350	12350	12350	0
196	20240923	172800	241553420	12350	12350	12350	12350	0
197	20240923	172700	241553420	12350	12350	12350	12350	0
198	20240923	172600	241553420	12350	12350	12350	12350	0
199	20240923	172500	241553420	12350	12350	12350	12350	0
200	20240923	172400	241553420	12350	12350	12350	12350	0
201	20240923	172300	241553420	12350	12350	12350	12350	0
202	20240923	172200	241553420	12350	12350	12350	12350	0
203	20240923	172100	241553420	12350	12350	12350	12350	0
204	20240923	172000	241553420	12350	12350	12350	12350	0
205	20240923	171900	241553420	12350	12350	12350	12350	0
206	20240923	171800	241553420	12350	12350	12350	12350	0
207	20240923	171700	241553420	12350	12350	12350	12350	0
208	20240923	171600	241553420	12350	12350	12350	12350	0
209	20240923	171500	241553420	12350	12350	12350	12350	0
210	20240923	171400	241553420	12350	12350	12350	12350	0
211	20240923	171300	241553420	12350	12350	12350	12350	0
212	20240923	171200	241553420	12350	12350	12350	12350	257
213	20240923	171100	241553420	12350	12350	12350	12350	0
214	20240923	171000	241553420	12350	12350	12350	12350	0
215	20240923	170900	241553420	12350	12350	12350	12350	0
216	20240923	170800	241553420	12350	12350	12350	12350	0
217	20240923	170700	241553420	12350	12350	12350	12350	0
218	20240923	170600	241553420	12350	12350	12350	12350	0
219	20240923	170500	241553420	12350	12350	12350	12350	0
220	20240923	170400	241553420	12350	12350	12350	12350	0
221	20240923	170300	241553420	12350	12350	12350	12350	0
222	20240923	170200	241553420	12350	12350	12350	12350	0
223	20240923	170100	241553420	12350	12350	12350	12350	0
224	20240923	170000	241553420	12350	12350	12350	12350	0
225	20240923	165900	241553420	12350	12350	12350	12350	0
226	20240923	165800	241553420	12350	12350	12350	12350	0
227	20240923	165700	241553420	12350	12350	12350	12350	0
228	20240923	165600	241553420	12350	12350	12350	12350	0
229	20240923	165500	241553420	12350	12350	12350	12350	0
230	20240923	165400	241553420	12350	12350	12350	12350	0
231	20240923	165300	241553420	12350	12350	12350	12350	0
232	20240923	165200	241553420	12350	12350	12350	12350	0
233	20240923	165100	241553420	12350	12350	12350	12350	0
234	20240923	165000	241553420	12350	12350	12350	12350	0
235	20240923	164900	241553420	12350	12350	12350	12350	0
236	20240923	164800	241553420	12350	12350	12350	12350	0
237	20240923	164700	241553420	12350	12350	12350	12350	0
238	20240923	164600	241553420	12350	12350	12350	12350	0
239	20240923	164500	241553420	12350	12350	12350	12350	0
240	20240923	164400	241553420	12350	12350	12350	12350	0
241	20240923	164300	241553420	12350	12350	12350	12350	0
242	20240923	164200	241553420	12350	12350	12350	12350	257
243	20240923	164100	241553420	12350	12350	12350	12350	0
244	20240923	164000	241553420	12350	12350	12350	12350	0
245	20240923	163900	241553420	12350	12350	12350	12350	0
246	20240923	163800	241553420	12350	12350	12350	12350	0
247	20240923	163700	241553420	12350	12350	12350	12350	0
248	20240923	163600	241553420	12350	12350	12350	12350	0
249	20240923	163500	241553420	12350	12350	12350	12350	0
250	20240923	163400	241553420	12350	12350	12350	12350	0
251	20240923	163300	241553420	12350	12350	12350	12350	0
252	20240923	163200	241553420	12350	12350	12350	12350	0
253	20240923	163100	241553420	12350	12350	12350	12350	0
254	20240923	163000	241553420	12350	12350	12350	12350	0
255	20240923	162900	241553420	12350	12350	12350	12350	0
256	20240923	162800	241553420	12350	12350	12350	12350	0
257	20240923	162700	241553420	12350	12350	12350	12350	0
258	20240923	162600	241553420	12350	12350	12350	12350	0
259	20240923	162500	241553420	12350	12350	12350	12350	0
260	20240923	162400	241553420	12350	12350	12350	12350	0
261	20240923	162300	241553420	12350	12350	12350	12350	0
262	20240923	162200	241553420	12350	12350	12350	12350	0
263	20240923	162100	241553420	12350	12350	12350	12350	0
264	20240923	162000	241553420	12350	12350	12350	12350	0
265	20240923	161900	241553420	12350	12350	12350	12350	0
266	20240923	161800	241553420	12350	12350	12350	12350	0
267	20240923	161700	241553420	12350	12350	12350	12350	0
268	20240923	161600	241553420	12350	12350	12350	12350	0
269	20240923	161500	241553420	12350	12350	12350	12350	0
270	20240923	161400	241553420	12350	12350	12350	12350	0
271	20240923	161300	241553420	12350	12350	12350	12350	0
272	20240923	161200	241553420	12350	12350	12350	12350	257
273	20240923	161100	241553420	12350	12350	12350	12350	0
274	20240923	161000	241553420	12350	12350	12350	12350	0
275	20240923	160900	241553420	12350	12350	12350	12350	0
276	20240923	160800	241553420	12350	12350	12350	12350	0
277	20240923	160700	241553420	12350	12350	12350	12350	0
278	20240923	160600	241553420	12350	12350	12350	12350	0
279	20240923	160500	241553420	12350	12350	12350	12350	0
280	20240923	160400	241553420	12350	12350	12350	12350	0
281	20240923	160300	241553420	12350	12350	12350	12350	0
282	20240923	160200	241553420	12350	12350	12350	12350	0
283	20240923	160100	241553420	12350	12350	12350	12350	0
284	20240923	160000	241553420	12350	12350	12350	12350	0
285	20240923	155900	241553420	12350	12350	12350	12350	0
286	20240923	155800	241553420	12350	12350	12350	12350	0
287	20240923	155700	241553420	12350	12350	12350	12350	0
288	20240923	155600	241553420	12350	12350	12350	12350	0
289	20240923	155500	241553420	12350	12350	12350	12350	0
290	20240923	155400	241553420	12350	12350	12350	12350	0
291	20240923	155300	241553420	12350	12350	12350	12350	0
292	20240923	155200	241553420	12350	12350	12350	12350	0
293	20240923	155100	241553420	12350	12350	12350	12350	0
294	20240923	155000	241553420	12350	12350	12350	12350	0
295	20240923	154900	241553420	12350	12350	12350	12350	0
296	20240923	154800	241553420	12350	12350	12350	12350	0
297	20240923	154700	241553420	12350	12350	12350	12350	0
298	20240923	154600	241553420	12350	12350	12350	12350	0
299	20240923	154500	241553420	12350	12350	12350	12350	0
300	20240923	154400	241553420	12350	12350	12350	12350	0
301	20240923	154300	241553420	12350	12350	12350	12350	0
302	20240923	154200	241553420	12350	12350	12350	12350	257
303	20240923	154100	241553420	12350	12350	12350	12350	0
304	20240923	154000	241553420	12350	12350	12350	12350	0
305	20240923	153900	241553420	12350	12350	12350	12350	0
306	20240923	153800	241553420	12350	12350	12350	12350	0
307	20240923	153700	241553420	12350	12350	12350	12350	0
308	20240923	153600	241553420	12350	12350	12350	12350	0
309	20240923	153500	241553420	12350	12350	12350	12350	0
310	20240923	153400	241553420	12350	12350	12350	12350	0
311	20240923	153300	241553420	12350	12350	12350	12350	0
312	20240923	153200	241553420	12350	12350	12350	12350	0
313	20240923	153100	241553420	12350	12350	12350	12350	0
314	20240923	153000	241553420	12350	12350	12350	12350	257
315	20240923	152900	238379470	12350	12350	12350	12350	0
316	20240923	152800	238379470	12350	12350	12350	12350	0
317	20240923	152700	238379470	12350	12350	12350	12350	0
318	20240923	152600	238379470	12350	12350	12350	12350	0
319	20240923	152500	238379470	12350	12350	12350	12350	0
320	20240923	152400	238379470	12350	12350	12350	12350	0
321	20240923	152300	238379470	12350	12350	12350	12350	0
322	20240923	152200	238379470	12350	12350	12350	12350	0
323	20240923	152100	238379470	12350	12350	12350	12350	0
324	20240923	152000	238379470	12350	12350	12350	12350	0
325	20240923	151900	238379470	12350	12350	12350	12350	186
326	20240923	151800	236082370	12350	12350	12350	12350	0
327	20240923	151700	236082370	12350	12350	12350	12350	116
328	20240923	151600	234649770	12350	12350	12350	12350	0
329	20240923	151500	234649770	12350	12350	12350	12350	10
330	20240923	151400	234526270	12390	12390	12390	12390	0
331	20240923	151300	234526270	12390	12390	12390	12390	45
332	20240923	151200	233968720	12390	12390	12390	12390	0
333	20240923	151100	233968720	12390	12390	12390	12390	0
334	20240923	151000	233968720	12390	12390	12390	12390	0
335	20240923	150900	233968720	12390	12390	12390	12390	0
336	20240923	150800	233968720	12390	12390	12390	12390	1
337	20240923	150700	233956330	12350	12350	12350	12350	8
338	20240923	150600	233857530	12390	12390	12390	12390	0
339	20240923	150500	233857530	12390	12390	12390	12390	0
340	20240923	150400	233857530	12390	12390	12390	12390	2
341	20240923	150300	233832750	12390	12390	12390	12390	1
342	20240923	150200	233820360	12350	12350	12350	12350	597
343	20240923	150100	226447410	12340	12340	12340	12340	100
344	20240923	150000	225213410	12340	12340	12340	12340	0
345	20240923	145900	225213410	12340	12350	12350	12340	104
346	20240923	145800	223930010	12350	12350	12350	12350	0
347	20240923	145700	223930010	12350	12350	12350	12350	0
348	20240923	145600	223930010	12350	12350	12350	12350	0
349	20240923	145500	223930010	12350	12350	12350	12350	5
350	20240923	145400	223868260	12350	12350	12350	12350	0
351	20240923	145300	223868260	12350	12350	12350	12350	1
352	20240923	145200	223855910	12350	12350	12350	12350	20
353	20240923	145100	223608910	12350	12350	12350	12350	0
354	20240923	145000	223608910	12350	12350	12350	12350	2
355	20240923	144900	223584210	12340	12340	12340	12340	493
356	20240923	144800	217500590	12350	12350	12350	12350	0
357	20240923	144700	217500590	12350	12350	12350	12350	0
358	20240923	144600	217500590	12350	12350	12350	12350	0
359	20240923	144500	217500590	12350	12350	12350	12350	300
360	20240923	144400	213795590	12350	12350	12350	12350	205
361	20240923	144300	211263840	12350	12360	12360	12350	2100
362	20240923	144200	185320640	12360	12370	12370	12360	573
363	20240923	144100	178234400	12380	12380	12380	12380	6
364	20240923	144000	178160120	12380	12380	12380	12380	6
365	20240923	143900	178085840	12380	12380	12380	12380	10
366	20240923	143800	177962040	12380	12380	12380	12380	0
367	20240923	143700	177962040	12380	12380	12380	12380	0
368	20240923	143600	177962040	12380	12380	12380	12380	0
369	20240923	143500	177962040	12380	12380	12380	12380	10
370	20240923	143400	177838240	12370	12370	12370	12370	0
371	20240923	143300	177838240	12370	12370	12370	12370	0
372	20240923	143200	177838240	12370	12370	12370	12370	48
373	20240923	143100	177244480	12390	12390	12390	12390	0
374	20240923	143000	177244480	12390	12390	12390	12390	5
375	20240923	142900	177182530	12360	12360	12360	12360	12
376	20240923	142800	177034210	12360	12360	12360	12360	12
377	20240923	142700	176885890	12360	12360	12360	12360	24
378	20240923	142600	176589250	12360	12360	12360	12360	24
379	20240923	142500	176292610	12360	12370	12370	12360	36
380	20240923	142400	175847530	12370	12370	12370	12370	24
381	20240923	142300	175550650	12370	12370	12370	12370	24
382	20240923	142200	175253770	12370	12370	12370	12370	24
383	20240923	142100	174956890	12370	12370	12370	12370	24
384	20240923	142000	174660010	12370	12370	12370	12370	24
385	20240923	141900	174363130	12370	12370	12370	12370	24
386	20240923	141800	174066250	12370	12370	12370	12370	36
387	20240923	141700	173620930	12370	12370	12370	12370	24
388	20240923	141600	173324050	12370	12370	12370	12370	24
389	20240923	141500	173027170	12370	12370	12370	12370	24
390	20240923	141400	172730290	12370	12370	12370	12370	24
391	20240923	141300	172433410	12370	12370	12370	12370	24
392	20240923	141200	172136530	12370	12370	12370	12370	24
393	20240923	141100	171839650	12370	12370	12370	12370	36
394	20240923	141000	171394330	12370	12370	12370	12370	25
395	20240923	140900	171085080	12370	12370	12370	12370	26
396	20240923	140800	170763460	12370	12370	12370	12370	26
397	20240923	140700	170441840	12370	12400	12400	12370	32
398	20240923	140600	170045820	12370	12370	12370	12370	26
399	20240923	140500	169724200	12370	12380	12380	12370	35
400	20240923	140400	169291030	12370	12390	12390	12370	381
401	20240923	140300	164576660	12390	12390	12390	12390	26
402	20240923	140200	164254520	12390	12370	12390	12370	480
403	20240923	140100	158310780	12370	12370	12370	12370	26
404	20240923	140000	157989160	12370	12370	12370	12370	26
405	20240923	135900	157667540	12370	12370	12370	12370	26
406	20240923	135800	157345920	12370	12370	12370	12370	202
407	20240923	135700	154847180	12370	12370	12370	12370	139
408	20240923	135600	153127750	12370	12370	12370	12370	26
409	20240923	135500	152806130	12370	12370	12370	12370	26
410	20240923	135400	152484510	12370	12370	12370	12370	26
411	20240923	135300	152162890	12380	12380	12380	12380	234
412	20240923	135200	149265970	12380	12380	12380	12380	26
413	20240923	135100	148944090	12380	12380	12380	12380	13
414	20240923	135000	148783150	12390	12390	12390	12390	0
415	20240923	134900	148783150	12390	12390	12390	12390	0
416	20240923	134800	148783150	12390	12390	12390	12390	240
417	20240923	134700	145809550	12390	12390	12390	12390	0
418	20240923	134600	145809550	12390	12390	12390	12390	28
419	20240923	134500	145462630	12380	12380	12380	12380	0
420	20240923	134400	145462630	12380	12380	12380	12380	10
421	20240923	134300	145338830	12390	12390	12390	12390	15
422	20240923	134200	145152980	12390	12390	12390	12390	0
423	20240923	134100	145152980	12390	12390	12390	12390	0
424	20240923	134000	145152980	12390	12390	12390	12390	0
425	20240923	133900	145152980	12390	12390	12390	12390	0
426	20240923	133800	145152980	12390	12390	12390	12390	0
427	20240923	133700	145152980	12390	12390	12390	12390	0
428	20240923	133600	145152980	12390	12390	12390	12390	0
429	20240923	133500	145152980	12390	12390	12390	12390	0
430	20240923	133400	145152980	12390	12390	12390	12390	0
431	20240923	133300	145152980	12390	12390	12390	12390	0
432	20240923	133200	145152980	12390	12390	12390	12390	0
433	20240923	133100	145152980	12390	12390	12390	12390	31
434	20240923	133000	144768890	12390	12390	12390	12390	39
435	20240923	132900	144285680	12390	12390	12390	12390	0
436	20240923	132800	144285680	12390	12390	12390	12390	488
437	20240923	132700	138239360	12390	12390	12390	12390	0
438	20240923	132600	138239360	12390	12390	12390	12390	8
439	20240923	132500	138140240	12390	12390	12390	12390	0
440	20240923	132400	138140240	12390	12390	12390	12390	0
441	20240923	132300	138140240	12390	12390	12390	12390	0
442	20240923	132200	138140240	12390	12390	12390	12390	220
443	20240923	132100	135414440	12390	12390	12390	12390	31
444	20240923	132000	135030350	12400	12400	12400	12400	0
445	20240923	131900	135030350	12400	12400	12400	12400	0
446	20240923	131800	135030350	12400	12400	12400	12400	0
447	20240923	131700	135030350	12400	12400	12400	12400	0
448	20240923	131600	135030350	12400	12400	12400	12400	0
449	20240923	131500	135030350	12400	12400	12400	12400	0
450	20240923	131400	135030350	12400	12400	12400	12400	0
451	20240923	131300	135030350	12400	12400	12400	12400	0
452	20240923	131200	135030350	12400	12400	12400	12400	0
453	20240923	131100	135030350	12400	12400	12400	12400	0
454	20240923	131000	135030350	12400	12400	12400	12400	0
455	20240923	130900	135030350	12400	12400	12400	12400	0
456	20240923	130800	135030350	12400	12400	12400	12400	0
457	20240923	130700	135030350	12400	12400	12400	12400	1
458	20240923	130600	135017950	12400	12400	12400	12400	0
459	20240923	130500	135017950	12400	12400	12400	12400	0
460	20240923	130400	135017950	12400	12400	12400	12400	0
461	20240923	130300	135017950	12400	12400	12400	12400	0
462	20240923	130200	135017950	12400	12400	12400	12400	0
463	20240923	130100	135017950	12400	12400	12400	12400	0
464	20240923	130000	135017950	12400	12400	12400	12400	0
465	20240923	125900	135017950	12400	12400	12400	12400	0
466	20240923	125800	135017950	12400	12400	12400	12400	0
467	20240923	125700	135017950	12400	12400	12400	12400	67
468	20240923	125600	134187150	12410	12410	12410	12410	0
469	20240923	125500	134187150	12410	12410	12410	12410	0
470	20240923	125400	134187150	12410	12410	12410	12410	0
471	20240923	125300	134187150	12410	12410	12410	12410	0
472	20240923	125200	134187150	12410	12410	12410	12410	1
473	20240923	125100	134174740	12410	12410	12410	12410	0
474	20240923	125000	134174740	12410	12410	12410	12410	0
475	20240923	124900	134174740	12410	12410	12410	12410	0
476	20240923	124800	134174740	12410	12410	12410	12410	0
477	20240923	124700	134174740	12410	12410	12410	12410	0
478	20240923	124600	134174740	12410	12410	12410	12410	0
479	20240923	124500	134174740	12410	12410	12410	12410	0
480	20240923	124400	134174740	12410	12410	12410	12410	0
481	20240923	124300	134174740	12410	12410	12410	12410	0
482	20240923	124200	134174740	12410	12410	12410	12410	0
483	20240923	124100	134174740	12410	12410	12410	12410	0
484	20240923	124000	134174740	12410	12410	12410	12410	0
485	20240923	123900	134174740	12410	12410	12410	12410	0
486	20240923	123800	134174740	12410	12410	12410	12410	0
487	20240923	123700	134174740	12410	12410	12410	12410	0
488	20240923	123600	134174740	12410	12410	12410	12410	0
489	20240923	123500	134174740	12410	12410	12410	12410	1
490	20240923	123400	134162330	12410	12410	12410	12410	0
491	20240923	123300	134162330	12410	12410	12410	12410	0
492	20240923	123200	134162330	12410	12410	12410	12410	40
493	20240923	123100	133665930	12410	12410	12410	12410	0
494	20240923	123000	133665930	12410	12410	12410	12410	0
495	20240923	122900	133665930	12410	12410	12410	12410	0
496	20240923	122800	133665930	12410	12410	12410	12410	0
497	20240923	122700	133665930	12410	12410	12410	12410	0
498	20240923	122600	133665930	12410	12410	12410	12410	0
499	20240923	122500	133665930	12410	12410	12410	12410	0
500	20240923	122400	133665930	12410	12410	12410	12410	0
501	20240923	122300	133665930	12410	12410	12410	12410	0
502	20240923	122200	133665930	12410	12410	12410	12410	0
503	20240923	122100	133665930	12410	12410	12410	12410	0
504	20240923	122000	133665930	12410	12410	12410	12410	0
505	20240923	121900	133665930	12410	12410	12410	12410	0
506	20240923	121800	133665930	12410	12410	12410	12410	22
507	20240923	121700	133392910	12410	12410	12410	12410	0
508	20240923	121600	133392910	12410	12410	12410	12410	50
509	20240923	121500	132772410	12410	12410	12410	12410	1
510	20240923	121400	132760000	12410	12410	12410	12410	0
511	20240923	121300	132760000	12410	12410	12410	12410	156
512	20240923	121200	130824040	12380	12380	12380	12380	0
513	20240923	121100	130824040	12380	12380	12380	12380	0
514	20240923	121000	130824040	12380	12380	12380	12380	0
515	20240923	120900	130824040	12380	12380	12380	12380	0
516	20240923	120800	130824040	12380	12380	12380	12380	0
517	20240923	120700	130824040	12380	12380	12380	12380	0
518	20240923	120600	130824040	12380	12380	12380	12380	0
519	20240923	120500	130824040	12380	12380	12380	12380	0
520	20240923	120400	130824040	12380	12380	12380	12380	0
521	20240923	120300	130824040	12380	12380	12380	12380	0
522	20240923	120200	130824040	12380	12380	12380	12380	0
523	20240923	120100	130824040	12380	12380	12380	12380	0
524	20240923	120000	130824040	12380	12380	12380	12380	0
525	20240923	115900	130824040	12380	12380	12380	12380	0
526	20240923	115800	130824040	12380	12380	12380	12380	0
527	20240923	115700	130824040	12380	12380	12380	12380	0
528	20240923	115600	130824040	12380	12380	12380	12380	0
529	20240923	115500	130824040	12380	12380	12380	12380	1
530	20240923	115400	130811660	12400	12400	12400	12400	0
531	20240923	115300	130811660	12400	12400	12400	12400	0
532	20240923	115200	130811660	12400	12400	12400	12400	0
533	20240923	115100	130811660	12400	12400	12400	12400	0
534	20240923	115000	130811660	12400	12400	12400	12400	49
535	20240923	114900	130204060	12390	12390	12390	12390	0
536	20240923	114800	130204060	12390	12390	12390	12390	0
537	20240923	114700	130204060	12390	12390	12390	12390	0
538	20240923	114600	130204060	12390	12380	12390	12380	756
539	20240923	114500	120844770	12380	12380	12380	12380	0
540	20240923	114400	120844770	12380	12380	12380	12380	0
541	20240923	114300	120844770	12380	12380	12380	12380	0
542	20240923	114200	120844770	12380	12380	12380	12380	1
543	20240923	114100	120832390	12380	12380	12380	12380	0
544	20240923	114000	120832390	12380	12380	12380	12380	0
545	20240923	113900	120832390	12380	12380	12380	12380	1
546	20240923	113800	120820010	12380	12380	12380	12380	0
547	20240923	113700	120820010	12380	12380	12380	12380	0
548	20240923	113600	120820010	12380	12380	12380	12380	0
549	20240923	113500	120820010	12380	12380	12380	12380	0
550	20240923	113400	120820010	12380	12380	12380	12380	0
551	20240923	113300	120820010	12380	12380	12380	12380	100
552	20240923	113200	119582010	12380	12380	12380	12380	101
553	20240923	113100	118331630	12370	12370	12370	12370	0
554	20240923	113000	118331630	12370	12370	12370	12370	0
555	20240923	112900	118331630	12370	12370	12370	12370	0
556	20240923	112800	118331630	12370	12370	12370	12370	0
557	20240923	112700	118331630	12370	12370	12370	12370	22
558	20240923	112600	118059490	12370	12370	12370	12370	0
559	20240923	112500	118059490	12370	12370	12370	12370	0
560	20240923	112400	118059490	12370	12370	12370	12370	0
561	20240923	112300	118059490	12370	12370	12370	12370	0
562	20240923	112200	118059490	12370	12370	12370	12370	13
563	20240923	112100	117898680	12380	12380	12380	12380	0
564	20240923	112000	117898680	12380	12380	12380	12380	1
565	20240923	111900	117886300	12380	12380	12380	12380	0
566	20240923	111800	117886300	12380	12380	12380	12380	0
567	20240923	111700	117886300	12380	12380	12380	12380	0
568	20240923	111600	117886300	12380	12380	12380	12380	1
569	20240923	111500	117873920	12370	12370	12370	12370	0
570	20240923	111400	117873920	12370	12370	12370	12370	0
571	20240923	111300	117873920	12370	12370	12370	12370	0
572	20240923	111200	117873920	12370	12370	12370	12370	0
573	20240923	111100	117873920	12370	12370	12370	12370	0
574	20240923	111000	117873920	12370	12370	12370	12370	0
575	20240923	110900	117873920	12370	12370	12370	12370	0
576	20240923	110800	117873920	12370	12370	12370	12370	0
577	20240923	110700	117873920	12370	12370	12370	12370	0
578	20240923	110600	117873920	12370	12370	12370	12370	0
579	20240923	110500	117873920	12370	12370	12370	12370	0
580	20240923	110400	117873920	12370	12370	12370	12370	0
581	20240923	110300	117873920	12370	12370	12370	12370	0
582	20240923	110200	117873920	12370	12370	12370	12370	0
583	20240923	110100	117873920	12370	12370	12370	12370	0
584	20240923	110000	117873920	12370	12370	12370	12370	194
585	20240923	105900	115474140	12370	12370	12370	12370	0
586	20240923	105800	115474140	12370	12380	12380	12370	199
587	20240923	105700	113012500	12380	12380	12380	12380	0
588	20240923	105600	113012500	12380	12370	12380	12370	184
589	20240923	105500	110736320	12380	12380	12380	12380	0
590	20240923	105400	110736320	12380	12380	12380	12380	0
591	20240923	105300	110736320	12380	12380	12380	12380	2
592	20240923	105200	110711560	12380	12380	12380	12380	8
593	20240923	105100	110612520	12380	12380	12380	12380	3
594	20240923	105000	110575380	12380	12380	12380	12380	0
595	20240923	104900	110575380	12380	12380	12380	12380	32
596	20240923	104800	110179220	12390	12390	12390	12390	4
597	20240923	104700	110129660	12380	12380	12380	12380	34
598	20240923	104600	109708740	12380	12380	12380	12380	34
599	20240923	104500	109287820	12370	12380	12380	12370	350
600	20240923	104400	104957100	12390	12390	12390	12390	0
601	20240923	104300	104957100	12390	12390	12390	12390	0
602	20240923	104200	104957100	12390	12390	12390	12390	0
603	20240923	104100	104957100	12390	12390	12390	12390	97
604	20240923	104000	103755270	12390	12390	12390	12390	0
605	20240923	103900	103755270	12390	12390	12390	12390	0
606	20240923	103800	103755270	12390	12390	12390	12390	0
607	20240923	103700	103755270	12390	12390	12390	12390	6
608	20240923	103600	103680930	12350	12350	12350	12350	0
609	20240923	103500	103680930	12350	12350	12350	12350	0
610	20240923	103400	103680930	12350	12350	12350	12350	0
611	20240923	103300	103680930	12350	12350	12350	12350	455
612	20240923	103200	98061680	12350	12370	12370	12350	1150
613	20240923	103100	83856900	12390	12390	12390	12390	0
614	20240923	103000	83856900	12390	12390	12390	12390	2
615	20240923	102900	83832120	12390	12390	12390	12390	5
616	20240923	102800	83770170	12390	12390	12390	12390	0
617	20240923	102700	83770170	12390	12390	12390	12390	1
618	20240923	102600	83757780	12350	12350	12350	12350	0
619	20240923	102500	83757780	12350	12350	12350	12350	0
620	20240923	102400	83757780	12350	12350	12350	12350	0
621	20240923	102300	83757780	12350	12350	12350	12350	0
622	20240923	102200	83757780	12350	12350	12350	12350	0
623	20240923	102100	83757780	12350	12350	12350	12350	0
624	20240923	102000	83757780	12350	12350	12350	12350	0
625	20240923	101900	83757780	12350	12350	12350	12350	0
626	20240923	101800	83757780	12350	12350	12350	12350	1
627	20240923	101700	83745430	12350	12350	12350	12350	11
628	20240923	101600	83609580	12340	12360	12360	12340	1000
629	20240923	101500	71264720	12350	12350	12350	12350	0
630	20240923	101400	71264720	12350	12350	12350	12350	0
631	20240923	101300	71264720	12350	12350	12350	12350	0
632	20240923	101200	71264720	12350	12360	12360	12350	543
633	20240923	101100	64557670	12360	12360	12360	12360	0
634	20240923	101000	64557670	12360	12360	12360	12360	0
635	20240923	100900	64557670	12360	12390	12390	12350	1470
636	20240923	100800	46387760	12370	12370	12370	12370	0
637	20240923	100700	46387760	12370	12370	12370	12370	0
638	20240923	100600	46387760	12370	12380	12380	12370	100
639	20240923	100500	45150130	12370	12370	12370	12370	0
640	20240923	100400	45150130	12370	12370	12370	12370	0
641	20240923	100300	45150130	12370	12370	12370	12370	0
642	20240923	100200	45150130	12370	12370	12370	12370	0
643	20240923	100100	45150130	12370	12370	12370	12370	110
644	20240923	100000	43789430	12400	12400	12400	12400	1
645	20240923	095900	43777030	12370	12370	12370	12370	0
646	20240923	095800	43777030	12370	12380	12380	12370	231
647	20240923	095700	40919530	12370	12370	12370	12370	0
648	20240923	095600	40919530	12370	12370	12370	12370	0
649	20240923	095500	40919530	12370	12370	12370	12370	0
650	20240923	095400	40919530	12370	12370	12370	12370	0
651	20240923	095300	40919530	12370	12380	12380	12370	111
652	20240923	095200	39546140	12380	12390	12390	12380	177
653	20240923	095100	37353250	12400	12400	12400	12400	174
654	20240923	095000	35195650	12400	12400	12400	12400	3
655	20240923	094900	35158450	12400	12400	12400	12400	0
656	20240923	094800	35158450	12400	12400	12400	12400	139
657	20240923	094700	33434850	12400	12400	12400	12400	0
658	20240923	094600	33434850	12400	12400	12400	12400	0
659	20240923	094500	33434850	12400	12400	12400	12400	10
660	20240923	094400	33310850	12400	12400	12400	12400	0
661	20240923	094300	33310850	12400	12400	12400	12400	10
662	20240923	094200	33186850	12400	12430	12430	12400	596
663	20240923	094100	25792760	12440	12440	12440	12440	0
664	20240923	094000	25792760	12440	12440	12440	12440	20
665	20240923	093900	25543960	12440	12440	12440	12440	34
666	20240923	093800	25121000	12440	12460	12460	12440	251
667	20240923	093700	21997640	12460	12460	12460	12460	5
668	20240923	093600	21935340	12460	12460	12460	12460	5
669	20240923	093500	21873040	12460	12460	12460	12460	15
670	20240923	093400	21686140	12460	12460	12460	12460	5
671	20240923	093300	21623840	12460	12460	12460	12460	0
672	20240923	093200	21623840	12460	12460	12460	12450	494
673	20240923	093100	15473440	12460	12460	12460	12460	23
674	20240923	093000	15186860	12460	12460	12460	12460	82
675	20240923	092900	14165140	12460	12460	12460	12460	12
676	20240923	092800	14015620	12460	12460	12460	12460	0
677	20240923	092700	14015620	12460	12470	12470	12460	58
678	20240923	092600	13292860	12460	12470	12470	12460	51
679	20240923	092500	12657390	12460	12460	12460	12460	0
680	20240923	092400	12657390	12460	12460	12460	12460	1
681	20240923	092300	12644930	12460	12460	12460	12460	70
682	20240923	092200	11772730	12460	12460	12460	12460	1
683	20240923	092100	11760270	12460	12460	12460	12460	99
684	20240923	092000	10526730	12470	12470	12470	12470	0
685	20240923	091900	10526730	12470	12470	12470	12470	10
686	20240923	091800	10402030	12470	12470	12470	12470	20
687	20240923	091700	10152630	12480	12480	12480	12480	0
688	20240923	091600	10152630	12480	12480	12480	12480	0
689	20240923	091500	10152630	12480	12480	12480	12480	0
690	20240923	091400	10152630	12480	12480	12480	12480	0
691	20240923	091300	10152630	12480	12480	12480	12480	0
692	20240923	091200	10152630	12480	12480	12480	12480	5
693	20240923	091100	10090230	12480	12480	12480	12480	0
694	20240923	091000	10090230	12480	12480	12480	12480	4
695	20240923	090900	10040310	12490	12490	12490	12490	0
696	20240923	090800	10040310	12490	12490	12490	12490	0
697	20240923	090700	10040310	12490	12490	12490	12490	50
698	20240923	090600	9415810	12490	12490	12490	12490	6
699	20240923	090500	9340870	12490	12470	12490	12470	46
700	20240923	090400	8767230	12500	12500	12500	12500	457
701	20240923	090300	3054730	12540	12540	12540	12540	0
702	20240923	090200	3054730	12540	12540	12540	12540	1
703	20240923	090100	3042190	12510	12520	12520	12510	111
704	20240923	090000	1653020	12560	12520	12570	12520	121