KissMeData/191420/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202800	166360380	15600	15600	15600	15600	1071
3	20240913	202700	166360380	15600	15600	15600	15600	0
4	20240913	202600	166360380	15600	15600	15600	15600	0
5	20240913	202500	166360380	15600	15600	15600	15600	0
6	20240913	202400	166360380	15600	15600	15600	15600	0
7	20240913	202300	166360380	15600	15600	15600	15600	0
8	20240913	202200	166360380	15600	15600	15600	15600	0
9	20240913	202100	166360380	15600	15600	15600	15600	0
10	20240913	202000	166360380	15600	15600	15600	15600	0
11	20240913	201900	166360380	15600	15600	15600	15600	0
12	20240913	201800	166360380	15600	15600	15600	15600	0
13	20240913	201700	166360380	15600	15600	15600	15600	0
14	20240913	201600	166360380	15600	15600	15600	15600	0
15	20240913	201500	166360380	15600	15600	15600	15600	0
16	20240913	201400	166360380	15600	15600	15600	15600	0
17	20240913	201300	166360380	15600	15600	15600	15600	0
18	20240913	201200	166360380	15600	15600	15600	15600	0
19	20240913	201100	166360380	15600	15600	15600	15600	0
20	20240913	201000	166360380	15600	15600	15600	15600	0
21	20240913	200900	166360380	15600	15600	15600	15600	0
22	20240913	200800	166360380	15600	15600	15600	15600	0
23	20240913	200700	166360380	15600	15600	15600	15600	0
24	20240913	200600	166360380	15600	15600	15600	15600	0
25	20240913	200500	166360380	15600	15600	15600	15600	0
26	20240913	200400	166360380	15600	15600	15600	15600	0
27	20240913	200300	166360380	15600	15600	15600	15600	0
28	20240913	200200	166360380	15600	15600	15600	15600	0
29	20240913	200100	166360380	15600	15600	15600	15600	0
30	20240913	200000	166360380	15600	15600	15600	15600	0
31	20240913	195900	166360380	15600	15600	15600	15600	0
32	20240913	195800	166360380	15600	15600	15600	15600	1071
33	20240913	195700	166360380	15600	15600	15600	15600	0
34	20240913	195600	166360380	15600	15600	15600	15600	0
35	20240913	195500	166360380	15600	15600	15600	15600	0
36	20240913	195400	166360380	15600	15600	15600	15600	0
37	20240913	195300	166360380	15600	15600	15600	15600	0
38	20240913	195200	166360380	15600	15600	15600	15600	0
39	20240913	195100	166360380	15600	15600	15600	15600	0
40	20240913	195000	166360380	15600	15600	15600	15600	0
41	20240913	194900	166360380	15600	15600	15600	15600	0
42	20240913	194800	166360380	15600	15600	15600	15600	0
43	20240913	194700	166360380	15600	15600	15600	15600	0
44	20240913	194600	166360380	15600	15600	15600	15600	0
45	20240913	194500	166360380	15600	15600	15600	15600	0
46	20240913	194400	166360380	15600	15600	15600	15600	0
47	20240913	194300	166360380	15600	15600	15600	15600	0
48	20240913	194200	166360380	15600	15600	15600	15600	0
49	20240913	194100	166360380	15600	15600	15600	15600	0
50	20240913	194000	166360380	15600	15600	15600	15600	0
51	20240913	193900	166360380	15600	15600	15600	15600	0
52	20240913	193800	166360380	15600	15600	15600	15600	0
53	20240913	193700	166360380	15600	15600	15600	15600	0
54	20240913	193600	166360380	15600	15600	15600	15600	0
55	20240913	193500	166360380	15600	15600	15600	15600	0
56	20240913	193400	166360380	15600	15600	15600	15600	0
57	20240913	193300	166360380	15600	15600	15600	15600	0
58	20240913	193200	166360380	15600	15600	15600	15600	0
59	20240913	193100	166360380	15600	15600	15600	15600	0
60	20240913	193000	166360380	15600	15600	15600	15600	0
61	20240913	192900	166360380	15600	15600	15600	15600	0
62	20240913	192800	166360380	15600	15600	15600	15600	1071
63	20240913	192700	166360380	15600	15600	15600	15600	0
64	20240913	192600	166360380	15600	15600	15600	15600	0
65	20240913	192500	166360380	15600	15600	15600	15600	0
66	20240913	192400	166360380	15600	15600	15600	15600	0
67	20240913	192300	166360380	15600	15600	15600	15600	0
68	20240913	192200	166360380	15600	15600	15600	15600	0
69	20240913	192100	166360380	15600	15600	15600	15600	0
70	20240913	192000	166360380	15600	15600	15600	15600	0
71	20240913	191900	166360380	15600	15600	15600	15600	0
72	20240913	191800	166360380	15600	15600	15600	15600	0
73	20240913	191700	166360380	15600	15600	15600	15600	0
74	20240913	191600	166360380	15600	15600	15600	15600	0
75	20240913	191500	166360380	15600	15600	15600	15600	0
76	20240913	191400	166360380	15600	15600	15600	15600	0
77	20240913	191300	166360380	15600	15600	15600	15600	0
78	20240913	191200	166360380	15600	15600	15600	15600	0
79	20240913	191100	166360380	15600	15600	15600	15600	0
80	20240913	191000	166360380	15600	15600	15600	15600	0
81	20240913	190900	166360380	15600	15600	15600	15600	0
82	20240913	190800	166360380	15600	15600	15600	15600	0
83	20240913	190700	166360380	15600	15600	15600	15600	0
84	20240913	190600	166360380	15600	15600	15600	15600	0
85	20240913	190500	166360380	15600	15600	15600	15600	0
86	20240913	190400	166360380	15600	15600	15600	15600	0
87	20240913	190300	166360380	15600	15600	15600	15600	0
88	20240913	190200	166360380	15600	15600	15600	15600	0
89	20240913	190100	166360380	15600	15600	15600	15600	0
90	20240913	190000	166360380	15600	15600	15600	15600	0
91	20240913	185900	166360380	15600	15600	15600	15600	0
92	20240913	185800	166360380	15600	15600	15600	15600	1071
93	20240913	185700	166360380	15600	15600	15600	15600	0
94	20240913	185600	166360380	15600	15600	15600	15600	0
95	20240913	185500	166360380	15600	15600	15600	15600	0
96	20240913	185400	166360380	15600	15600	15600	15600	0
97	20240913	185300	166360380	15600	15600	15600	15600	0
98	20240913	185200	166360380	15600	15600	15600	15600	0
99	20240913	185100	166360380	15600	15600	15600	15600	0
100	20240913	185000	166360380	15600	15600	15600	15600	0
101	20240913	184900	166360380	15600	15600	15600	15600	0
102	20240913	184800	166360380	15600	15600	15600	15600	0
103	20240913	184700	166360380	15600	15600	15600	15600	0
104	20240913	184600	166360380	15600	15600	15600	15600	0
105	20240913	184500	166360380	15600	15600	15600	15600	0
106	20240913	184400	166360380	15600	15600	15600	15600	0
107	20240913	184300	166360380	15600	15600	15600	15600	0
108	20240913	184200	166360380	15600	15600	15600	15600	0
109	20240913	184100	166360380	15600	15600	15600	15600	0
110	20240913	184000	166360380	15600	15600	15600	15600	0
111	20240913	183900	166360380	15600	15600	15600	15600	0
112	20240913	183800	166360380	15600	15600	15600	15600	0
113	20240913	183700	166360380	15600	15600	15600	15600	0
114	20240913	183600	166360380	15600	15600	15600	15600	0
115	20240913	183500	166360380	15600	15600	15600	15600	0
116	20240913	183400	166360380	15600	15600	15600	15600	0
117	20240913	183300	166360380	15600	15600	15600	15600	0
118	20240913	183200	166360380	15600	15600	15600	15600	0
119	20240913	183100	166360380	15600	15600	15600	15600	0
120	20240913	183000	166360380	15600	15600	15600	15600	0
121	20240913	182900	166360380	15600	15600	15600	15600	0
122	20240913	182800	166360380	15600	15600	15600	15600	1071
123	20240913	182700	166360380	15600	15600	15600	15600	0
124	20240913	182600	166360380	15600	15600	15600	15600	0
125	20240913	182500	166360380	15600	15600	15600	15600	0
126	20240913	182400	166360380	15600	15600	15600	15600	0
127	20240913	182300	166360380	15600	15600	15600	15600	0
128	20240913	182200	166360380	15600	15600	15600	15600	0
129	20240913	182100	166360380	15600	15600	15600	15600	0
130	20240913	182000	166360380	15600	15600	15600	15600	0
131	20240913	181900	166360380	15600	15600	15600	15600	0
132	20240913	181800	166360380	15600	15600	15600	15600	0
133	20240913	181700	166360380	15600	15600	15600	15600	0
134	20240913	181600	166360380	15600	15600	15600	15600	0
135	20240913	181500	166360380	15600	15600	15600	15600	0
136	20240913	181400	166360380	15600	15600	15600	15600	0
137	20240913	181300	166360380	15600	15600	15600	15600	0
138	20240913	181200	166360380	15600	15600	15600	15600	0
139	20240913	181100	166360380	15600	15600	15600	15600	0
140	20240913	181000	166360380	15600	15600	15600	15600	0
141	20240913	180900	166360380	15600	15600	15600	15600	0
142	20240913	180800	166360380	15600	15600	15600	15600	0
143	20240913	180700	166360380	15600	15600	15600	15600	0
144	20240913	180600	166360380	15600	15600	15600	15600	0
145	20240913	180500	166360380	15600	15600	15600	15600	0
146	20240913	180400	166360380	15600	15600	15600	15600	0
147	20240913	180300	166360380	15600	15600	15600	15600	0
148	20240913	180200	166360380	15600	15600	15600	15600	0
149	20240913	180100	166360380	15600	15600	15600	15600	0
150	20240913	180000	166360380	15600	15600	15600	15600	0
151	20240913	175900	166360380	15600	15600	15600	15600	0
152	20240913	175800	166360380	15600	15600	15600	15600	1071
153	20240913	175700	166360380	15600	15600	15600	15600	0
154	20240913	175600	166360380	15600	15600	15600	15600	0
155	20240913	175500	166360380	15600	15600	15600	15600	0
156	20240913	175400	166360380	15600	15600	15600	15600	0
157	20240913	175300	166360380	15600	15600	15600	15600	0
158	20240913	175200	166360380	15600	15600	15600	15600	0
159	20240913	175100	166360380	15600	15600	15600	15600	0
160	20240913	175000	166360380	15600	15600	15600	15600	0
161	20240913	174900	166360380	15600	15600	15600	15600	0
162	20240913	174800	166360380	15600	15600	15600	15600	0
163	20240913	174700	166360380	15600	15600	15600	15600	0
164	20240913	174600	166360380	15600	15600	15600	15600	0
165	20240913	174500	166360380	15600	15600	15600	15600	0
166	20240913	174400	166360380	15600	15600	15600	15600	0
167	20240913	174300	166360380	15600	15600	15600	15600	0
168	20240913	174200	166360380	15600	15600	15600	15600	0
169	20240913	174100	166360380	15600	15600	15600	15600	0
170	20240913	174000	166360380	15600	15600	15600	15600	0
171	20240913	173900	166360380	15600	15600	15600	15600	0
172	20240913	173800	166360380	15600	15600	15600	15600	0
173	20240913	173700	166360380	15600	15600	15600	15600	0
174	20240913	173600	166360380	15600	15600	15600	15600	0
175	20240913	173500	166360380	15600	15600	15600	15600	0
176	20240913	173400	166360380	15600	15600	15600	15600	0
177	20240913	173300	166360380	15600	15600	15600	15600	0
178	20240913	173200	166360380	15600	15600	15600	15600	0
179	20240913	173100	166360380	15600	15600	15600	15600	0
180	20240913	173000	166360380	15600	15600	15600	15600	0
181	20240913	172900	166360380	15600	15600	15600	15600	0
182	20240913	172800	166360380	15600	15600	15600	15600	1071
183	20240913	172700	166360380	15600	15600	15600	15600	0
184	20240913	172600	166360380	15600	15600	15600	15600	0
185	20240913	172500	166360380	15600	15600	15600	15600	0
186	20240913	172400	166360380	15600	15600	15600	15600	0
187	20240913	172300	166360380	15600	15600	15600	15600	0
188	20240913	172200	166360380	15600	15600	15600	15600	0
189	20240913	172100	166360380	15600	15600	15600	15600	0
190	20240913	172000	166360380	15600	15600	15600	15600	0
191	20240913	171900	166360380	15600	15600	15600	15600	0
192	20240913	171800	166360380	15600	15600	15600	15600	0
193	20240913	171700	166360380	15600	15600	15600	15600	0
194	20240913	171600	166360380	15600	15600	15600	15600	0
195	20240913	171500	166360380	15600	15600	15600	15600	0
196	20240913	171400	166360380	15600	15600	15600	15600	0
197	20240913	171300	166360380	15600	15600	15600	15600	0
198	20240913	171200	166360380	15600	15600	15600	15600	0
199	20240913	171100	166360380	15600	15600	15600	15600	0
200	20240913	171000	166360380	15600	15600	15600	15600	0
201	20240913	170900	166360380	15600	15600	15600	15600	0
202	20240913	170800	166360380	15600	15600	15600	15600	0
203	20240913	170700	166360380	15600	15600	15600	15600	0
204	20240913	170600	166360380	15600	15600	15600	15600	0
205	20240913	170500	166360380	15600	15600	15600	15600	0
206	20240913	170400	166360380	15600	15600	15600	15600	0
207	20240913	170300	166360380	15600	15600	15600	15600	0
208	20240913	170200	166360380	15600	15600	15600	15600	0
209	20240913	170100	166360380	15600	15600	15600	15600	0
210	20240913	170000	166360380	15600	15600	15600	15600	0
211	20240913	165900	166360380	15600	15600	15600	15600	0
212	20240913	165800	166360380	15600	15600	15600	15600	1071
213	20240913	165700	166360380	15600	15600	15600	15600	0
214	20240913	165600	166360380	15600	15600	15600	15600	0
215	20240913	165500	166360380	15600	15600	15600	15600	0
216	20240913	165400	166360380	15600	15600	15600	15600	0
217	20240913	165300	166360380	15600	15600	15600	15600	0
218	20240913	165200	166360380	15600	15600	15600	15600	0
219	20240913	165100	166360380	15600	15600	15600	15600	0
220	20240913	165000	166360380	15600	15600	15600	15600	0
221	20240913	164900	166360380	15600	15600	15600	15600	0
222	20240913	164800	166360380	15600	15600	15600	15600	0
223	20240913	164700	166360380	15600	15600	15600	15600	0
224	20240913	164600	166360380	15600	15600	15600	15600	0
225	20240913	164500	166360380	15600	15600	15600	15600	0
226	20240913	164400	166360380	15600	15600	15600	15600	0
227	20240913	164300	166360380	15600	15600	15600	15600	0
228	20240913	164200	166360380	15600	15600	15600	15600	0
229	20240913	164100	166360380	15600	15600	15600	15600	0
230	20240913	164000	166360380	15600	15600	15600	15600	0
231	20240913	163900	166360380	15600	15600	15600	15600	0
232	20240913	163800	166360380	15600	15600	15600	15600	0
233	20240913	163700	166360380	15600	15600	15600	15600	0
234	20240913	163600	166360380	15600	15600	15600	15600	0
235	20240913	163500	166360380	15600	15600	15600	15600	0
236	20240913	163400	166360380	15600	15600	15600	15600	0
237	20240913	163300	166360380	15600	15600	15600	15600	0
238	20240913	163200	166360380	15600	15600	15600	15600	0
239	20240913	163100	166360380	15600	15600	15600	15600	0
240	20240913	163000	166360380	15600	15600	15600	15600	0
241	20240913	162900	166360380	15600	15600	15600	15600	0
242	20240913	162800	166360380	15600	15600	15600	15600	1071
243	20240913	162700	166360380	15600	15600	15600	15600	0
244	20240913	162600	166360380	15600	15600	15600	15600	0
245	20240913	162500	166360380	15600	15600	15600	15600	0
246	20240913	162400	166360380	15600	15600	15600	15600	0
247	20240913	162300	166360380	15600	15600	15600	15600	0
248	20240913	162200	166360380	15600	15600	15600	15600	0
249	20240913	162100	166360380	15600	15600	15600	15600	0
250	20240913	162000	166360380	15600	15600	15600	15600	0
251	20240913	161900	166360380	15600	15600	15600	15600	0
252	20240913	161800	166360380	15600	15600	15600	15600	0
253	20240913	161700	166360380	15600	15600	15600	15600	0
254	20240913	161600	166360380	15600	15600	15600	15600	0
255	20240913	161500	166360380	15600	15600	15600	15600	0
256	20240913	161400	166360380	15600	15600	15600	15600	0
257	20240913	161300	166360380	15600	15600	15600	15600	0
258	20240913	161200	166360380	15600	15600	15600	15600	0
259	20240913	161100	166360380	15600	15600	15600	15600	0
260	20240913	161000	166360380	15600	15600	15600	15600	0
261	20240913	160900	166360380	15600	15600	15600	15600	0
262	20240913	160800	166360380	15600	15600	15600	15600	0
263	20240913	160700	166360380	15600	15600	15600	15600	0
264	20240913	160600	166360380	15600	15600	15600	15600	0
265	20240913	160500	166360380	15600	15600	15600	15600	0
266	20240913	160400	166360380	15600	15600	15600	15600	0
267	20240913	160300	166360380	15600	15600	15600	15600	0
268	20240913	160200	166360380	15600	15600	15600	15600	0
269	20240913	160100	166360380	15600	15600	15600	15600	0
270	20240913	160000	166360380	15600	15600	15600	15600	0
271	20240913	155900	166360380	15600	15600	15600	15600	0
272	20240913	155800	166360380	15600	15600	15600	15600	1071
273	20240913	155700	166360380	15600	15600	15600	15600	0
274	20240913	155600	166360380	15600	15600	15600	15600	0
275	20240913	155500	166360380	15600	15600	15600	15600	0
276	20240913	155400	166360380	15600	15600	15600	15600	0
277	20240913	155300	166360380	15600	15600	15600	15600	0
278	20240913	155200	166360380	15600	15600	15600	15600	0
279	20240913	155100	166360380	15600	15600	15600	15600	0
280	20240913	155000	166360380	15600	15600	15600	15600	0
281	20240913	154900	166360380	15600	15600	15600	15600	0
282	20240913	154800	166360380	15600	15600	15600	15600	0
283	20240913	154700	166360380	15600	15600	15600	15600	0
284	20240913	154600	166360380	15600	15600	15600	15600	0
285	20240913	154500	166360380	15600	15600	15600	15600	0
286	20240913	154400	166360380	15600	15600	15600	15600	0
287	20240913	154300	166360380	15600	15600	15600	15600	0
288	20240913	154200	166360380	15600	15600	15600	15600	0
289	20240913	154100	166360380	15600	15600	15600	15600	0
290	20240913	154000	166360380	15600	15600	15600	15600	0
291	20240913	153900	166360380	15600	15600	15600	15600	0
292	20240913	153800	166360380	15600	15600	15600	15600	0
293	20240913	153700	166360380	15600	15600	15600	15600	0
294	20240913	153600	166360380	15600	15600	15600	15600	0
295	20240913	153500	166360380	15600	15600	15600	15600	0
296	20240913	153400	166360380	15600	15600	15600	15600	0
297	20240913	153300	166360380	15600	15600	15600	15600	0
298	20240913	153200	166360380	15600	15600	15600	15600	0
299	20240913	153100	166360380	15600	15600	15600	15600	0
300	20240913	153000	166360380	15600	15600	15600	15600	1071
301	20240913	152900	149652780	15630	15630	15630	15630	0
302	20240913	152800	149652780	15630	15630	15630	15630	0
303	20240913	152700	149652780	15630	15630	15630	15630	0
304	20240913	152600	149652780	15630	15630	15630	15630	0
305	20240913	152500	149652780	15630	15630	15630	15630	0
306	20240913	152400	149652780	15630	15630	15630	15630	0
307	20240913	152300	149652780	15630	15630	15630	15630	0
308	20240913	152200	149652780	15630	15630	15630	15630	0
309	20240913	152100	149652780	15630	15630	15630	15630	0
310	20240913	152000	149652780	15630	15630	15630	15630	0
311	20240913	151900	149652780	15630	15680	15700	15630	212
312	20240913	151800	146326690	15650	15600	15700	15600	509
313	20240913	151700	138350240	15600	15590	15600	15590	202
314	20240913	151600	135200460	15590	15590	15590	15590	2
315	20240913	151500	135169280	15560	15560	15560	15560	87
316	20240913	151400	133815560	15560	15540	15560	15540	100
317	20240913	151300	132260450	15540	15540	15540	15540	0
318	20240913	151200	132260450	15540	15540	15540	15540	0
319	20240913	151100	132260450	15540	15540	15540	15540	0
320	20240913	151000	132260450	15540	15540	15540	15540	3
321	20240913	150900	132213830	15550	15550	15550	15550	0
322	20240913	150800	132213830	15550	15550	15550	15540	125
323	20240913	150700	130270130	15500	15500	15500	15500	0
324	20240913	150600	130270130	15500	15540	15550	15500	177
325	20240913	150500	127519500	15540	15540	15540	15540	4
326	20240913	150400	127457340	15550	15550	15550	15550	0
327	20240913	150300	127457340	15550	15550	15550	15550	0
328	20240913	150200	127457340	15550	15550	15550	15550	2
329	20240913	150100	127426240	15560	15560	15560	15560	0
330	20240913	150000	127426240	15560	15560	15560	15560	2
331	20240913	145900	127395120	15560	15560	15560	15560	0
332	20240913	145800	127395120	15560	15560	15560	15560	0
333	20240913	145700	127395120	15560	15560	15560	15560	2
334	20240913	145600	127364000	15550	15550	15550	15550	0
335	20240913	145500	127364000	15550	15550	15550	15550	1
336	20240913	145400	127348450	15560	15560	15560	15560	0
337	20240913	145300	127348450	15560	15560	15560	15560	0
338	20240913	145200	127348450	15560	15560	15560	15560	0
339	20240913	145100	127348450	15560	15560	15560	15560	42
340	20240913	145000	126694930	15540	15590	15590	15540	473
341	20240913	144900	119336200	15550	15550	15550	15550	1
342	20240913	144800	119320650	15590	15590	15590	15590	0
343	20240913	144700	119320650	15590	15590	15590	15590	0
344	20240913	144600	119320650	15590	15590	15590	15590	0
345	20240913	144500	119320650	15590	15590	15590	15590	0
346	20240913	144400	119320650	15590	15590	15590	15590	0
347	20240913	144300	119320650	15590	15590	15590	15590	0
348	20240913	144200	119320650	15590	15590	15590	15590	0
349	20240913	144100	119320650	15590	15590	15590	15590	0
350	20240913	144000	119320650	15590	15590	15590	15590	0
351	20240913	143900	119320650	15590	15560	15590	15560	3
352	20240913	143800	119273940	15570	15570	15570	15570	0
353	20240913	143700	119273940	15570	15570	15570	15570	0
354	20240913	143600	119273940	15570	15570	15570	15570	0
355	20240913	143500	119273940	15570	15570	15570	15570	0
356	20240913	143400	119273940	15570	15570	15570	15570	0
357	20240913	143300	119273940	15570	15570	15570	15570	0
358	20240913	143200	119273940	15570	15570	15570	15570	0
359	20240913	143100	119273940	15570	15570	15570	15570	0
360	20240913	143000	119273940	15570	15570	15570	15570	2
361	20240913	142900	119242800	15600	15600	15600	15600	0
362	20240913	142800	119242800	15600	15600	15600	15600	1
363	20240913	142700	119227200	15600	15600	15600	15600	0
364	20240913	142600	119227200	15600	15600	15600	15600	1
365	20240913	142500	119211600	15600	15600	15600	15600	3
366	20240913	142400	119164800	15600	15530	15600	15530	232
367	20240913	142300	115557150	15530	15530	15530	15530	0
368	20240913	142200	115557150	15530	15530	15530	15530	0
369	20240913	142100	115557150	15530	15530	15530	15530	0
370	20240913	142000	115557150	15530	15530	15530	15530	2
371	20240913	141900	115526090	15500	15500	15500	15500	18
372	20240913	141800	115247090	15480	15480	15480	15480	0
373	20240913	141700	115247090	15480	15480	15480	15480	0
374	20240913	141600	115247090	15480	15480	15480	15480	0
375	20240913	141500	115247090	15480	15480	15480	15480	0
376	20240913	141400	115247090	15480	15480	15480	15480	0
377	20240913	141300	115247090	15480	15480	15480	15480	0
378	20240913	141200	115247090	15480	15480	15480	15480	0
379	20240913	141100	115247090	15480	15480	15480	15480	0
380	20240913	141000	115247090	15480	15480	15480	15480	0
381	20240913	140900	115247090	15480	15480	15480	15480	0
382	20240913	140800	115247090	15480	15480	15480	15480	4
383	20240913	140700	115185170	15480	15480	15480	15480	0
384	20240913	140600	115185170	15480	15480	15480	15480	0
385	20240913	140500	115185170	15480	15480	15480	15480	11
386	20240913	140400	115014890	15480	15480	15480	15480	0
387	20240913	140300	115014890	15480	15480	15480	15480	0
388	20240913	140200	115014890	15480	15480	15480	15480	0
389	20240913	140100	115014890	15480	15480	15480	15480	10
390	20240913	140000	114860090	15470	15470	15470	15470	0
391	20240913	135900	114860090	15470	15470	15470	15470	0
392	20240913	135800	114860090	15470	15470	15470	15470	0
393	20240913	135700	114860090	15470	15470	15470	15470	0
394	20240913	135600	114860090	15470	15470	15470	15470	0
395	20240913	135500	114860090	15470	15480	15480	15450	66
396	20240913	135400	113839950	15530	15530	15530	15530	0
397	20240913	135300	113839950	15530	15530	15530	15530	1
398	20240913	135200	113824420	15490	15490	15490	15490	0
399	20240913	135100	113824420	15490	15490	15490	15490	0
400	20240913	135000	113824420	15490	15490	15490	15490	0
401	20240913	134900	113824420	15490	15490	15490	15490	0
402	20240913	134800	113824420	15490	15490	15490	15490	2
403	20240913	134700	113793440	15490	15490	15490	15490	0
404	20240913	134600	113793440	15490	15490	15490	15490	0
405	20240913	134500	113793440	15490	15490	15490	15490	0
406	20240913	134400	113793440	15490	15490	15490	15490	0
407	20240913	134300	113793440	15490	15490	15490	15490	0
408	20240913	134200	113793440	15490	15490	15490	15490	0
409	20240913	134100	113793440	15490	15490	15490	15490	0
410	20240913	134000	113793440	15490	15490	15490	15490	0
411	20240913	133900	113793440	15490	15490	15490	15490	0
412	20240913	133800	113793440	15490	15490	15490	15490	0
413	20240913	133700	113793440	15490	15490	15490	15490	0
414	20240913	133600	113793440	15490	15490	15490	15490	0
415	20240913	133500	113793440	15490	15490	15490	15490	0
416	20240913	133400	113793440	15490	15490	15490	15490	0
417	20240913	133300	113793440	15490	15490	15490	15490	1
418	20240913	133200	113777950	15490	15490	15490	15490	0
419	20240913	133100	113777950	15490	15490	15490	15490	0
420	20240913	133000	113777950	15490	15490	15490	15490	0
421	20240913	132900	113777950	15490	15490	15490	15490	0
422	20240913	132800	113777950	15490	15490	15490	15490	0
423	20240913	132700	113777950	15490	15490	15490	15490	0
424	20240913	132600	113777950	15490	15490	15490	15490	0
425	20240913	132500	113777950	15490	15490	15490	15490	0
426	20240913	132400	113777950	15490	15490	15490	15490	0
427	20240913	132300	113777950	15490	15490	15490	15490	0
428	20240913	132200	113777950	15490	15490	15490	15490	0
429	20240913	132100	113777950	15490	15490	15490	15490	0
430	20240913	132000	113777950	15490	15490	15490	15490	0
431	20240913	131900	113777950	15490	15490	15490	15490	1
432	20240913	131800	113762460	15430	15430	15430	15430	0
433	20240913	131700	113762460	15430	15430	15430	15430	0
434	20240913	131600	113762460	15430	15430	15430	15430	0
435	20240913	131500	113762460	15430	15430	15430	15430	0
436	20240913	131400	113762460	15430	15430	15430	15430	0
437	20240913	131300	113762460	15430	15430	15430	15430	0
438	20240913	131200	113762460	15430	15490	15490	15430	1300
439	20240913	131100	93689590	15480	15480	15480	15480	0
440	20240913	131000	93689590	15480	15480	15480	15480	0
441	20240913	130900	93689590	15480	15480	15480	15480	0
442	20240913	130800	93689590	15480	15480	15480	15480	0
443	20240913	130700	93689590	15480	15480	15480	15480	0
444	20240913	130600	93689590	15480	15510	15510	15480	236
445	20240913	130500	90033220	15540	15540	15540	15540	0
446	20240913	130400	90033220	15540	15540	15540	15540	0
447	20240913	130300	90033220	15540	15540	15540	15540	0
448	20240913	130200	90033220	15540	15540	15540	15540	0
449	20240913	130100	90033220	15540	15540	15540	15540	0
450	20240913	130000	90033220	15540	15540	15540	15540	0
451	20240913	125900	90033220	15540	15540	15540	15540	0
452	20240913	125800	90033220	15540	15540	15540	15540	12
453	20240913	125700	89846740	15550	15550	15550	15550	0
454	20240913	125600	89846740	15550	15550	15550	15550	0
455	20240913	125500	89846740	15550	15550	15550	15550	0
456	20240913	125400	89846740	15550	15550	15550	15550	0
457	20240913	125300	89846740	15550	15550	15550	15550	0
458	20240913	125200	89846740	15550	15550	15550	15550	0
459	20240913	125100	89846740	15550	15550	15550	15550	1
460	20240913	125000	89831190	15510	15510	15510	15510	0
461	20240913	124900	89831190	15510	15510	15510	15510	20
462	20240913	124800	89520990	15520	15520	15520	15520	0
463	20240913	124700	89520990	15520	15520	15520	15520	0
464	20240913	124600	89520990	15520	15520	15520	15520	0
465	20240913	124500	89520990	15520	15520	15520	15520	0
466	20240913	124400	89520990	15520	15520	15520	15520	0
467	20240913	124300	89520990	15520	15520	15520	15520	0
468	20240913	124200	89520990	15520	15520	15520	15520	0
469	20240913	124100	89520990	15520	15520	15520	15520	0
470	20240913	124000	89520990	15520	15520	15520	15520	0
471	20240913	123900	89520990	15520	15520	15520	15520	0
472	20240913	123800	89520990	15520	15520	15520	15520	0
473	20240913	123700	89520990	15520	15520	15520	15520	0
474	20240913	123600	89520990	15520	15520	15520	15520	0
475	20240913	123500	89520990	15520	15520	15520	15520	0
476	20240913	123400	89520990	15520	15520	15520	15520	0
477	20240913	123300	89520990	15520	15520	15520	15520	0
478	20240913	123200	89520990	15520	15520	15520	15520	0
479	20240913	123100	89520990	15520	15520	15520	15520	0
480	20240913	123000	89520990	15520	15520	15520	15520	0
481	20240913	122900	89520990	15520	15520	15520	15520	0
482	20240913	122800	89520990	15520	15520	15520	15520	0
483	20240913	122700	89520990	15520	15520	15520	15520	0
484	20240913	122600	89520990	15520	15520	15520	15520	0
485	20240913	122500	89520990	15520	15520	15520	15520	0
486	20240913	122400	89520990	15520	15520	15520	15520	0
487	20240913	122300	89520990	15520	15520	15520	15520	0
488	20240913	122200	89520990	15520	15520	15520	15520	4
489	20240913	122100	89458910	15500	15500	15500	15500	0
490	20240913	122000	89458910	15500	15500	15500	15500	0
491	20240913	121900	89458910	15500	15500	15500	15500	0
492	20240913	121800	89458910	15500	15500	15500	15500	0
493	20240913	121700	89458910	15500	15500	15500	15500	0
494	20240913	121600	89458910	15500	15500	15500	15500	0
495	20240913	121500	89458910	15500	15500	15500	15500	0
496	20240913	121400	89458910	15500	15500	15500	15500	100
497	20240913	121300	87908910	15510	15540	15540	15510	625
498	20240913	121200	78203570	15540	15540	15540	15540	0
499	20240913	121100	78203570	15540	15540	15540	15540	0
500	20240913	121000	78203570	15540	15540	15540	15540	0
501	20240913	120900	78203570	15540	15540	15540	15540	0
502	20240913	120800	78203570	15540	15540	15540	15540	0
503	20240913	120700	78203570	15540	15540	15540	15540	0
504	20240913	120600	78203570	15540	15540	15540	15540	4
505	20240913	120500	78141410	15530	15530	15530	15530	0
506	20240913	120400	78141410	15530	15530	15530	15530	0
507	20240913	120300	78141410	15530	15530	15530	15530	0
508	20240913	120200	78141410	15530	15530	15530	15530	0
509	20240913	120100	78141410	15530	15530	15530	15530	0
510	20240913	120000	78141410	15530	15530	15530	15530	0
511	20240913	115900	78141410	15530	15530	15530	15530	0
512	20240913	115800	78141410	15530	15530	15530	15530	0
513	20240913	115700	78141410	15530	15530	15530	15530	0
514	20240913	115600	78141410	15530	15530	15530	15530	0
515	20240913	115500	78141410	15530	15530	15530	15530	0
516	20240913	115400	78141410	15530	15530	15530	15530	0
517	20240913	115300	78141410	15530	15530	15530	15530	0
518	20240913	115200	78141410	15530	15530	15530	15530	1
519	20240913	115100	78125880	15520	15530	15530	15520	12
520	20240913	115000	77939630	15580	15580	15580	15580	0
521	20240913	114900	77939630	15580	15580	15580	15580	0
522	20240913	114800	77939630	15580	15580	15580	15580	0
523	20240913	114700	77939630	15580	15580	15580	15580	0
524	20240913	114600	77939630	15580	15580	15580	15580	0
525	20240913	114500	77939630	15580	15580	15580	15580	0
526	20240913	114400	77939630	15580	15580	15580	15580	0
527	20240913	114300	77939630	15580	15580	15580	15580	0
528	20240913	114200	77939630	15580	15580	15580	15580	0
529	20240913	114100	77939630	15580	15580	15580	15580	0
530	20240913	114000	77939630	15580	15580	15580	15580	1
531	20240913	113900	77924050	15580	15580	15580	15580	0
532	20240913	113800	77924050	15580	15580	15580	15580	0
533	20240913	113700	77924050	15580	15570	15580	15570	10
534	20240913	113600	77768340	15570	15570	15570	15570	0
535	20240913	113500	77768340	15570	15570	15570	15570	0
536	20240913	113400	77768340	15570	15570	15570	15570	0
537	20240913	113300	77768340	15570	15570	15570	15570	0
538	20240913	113200	77768340	15570	15570	15570	15570	0
539	20240913	113100	77768340	15570	15570	15570	15570	0
540	20240913	113000	77768340	15570	15570	15570	15570	0
541	20240913	112900	77768340	15570	15570	15570	15570	4
542	20240913	112800	77706060	15570	15570	15570	15570	0
543	20240913	112700	77706060	15570	15570	15570	15570	0
544	20240913	112600	77706060	15570	15570	15570	15570	0
545	20240913	112500	77706060	15570	15570	15570	15570	0
546	20240913	112400	77706060	15570	15570	15570	15570	0
547	20240913	112300	77706060	15570	15570	15570	15570	0
548	20240913	112200	77706060	15570	15570	15570	15570	0
549	20240913	112100	77706060	15570	15570	15570	15570	6
550	20240913	112000	77612640	15510	15510	15510	15510	0
551	20240913	111900	77612640	15510	15510	15510	15510	0
552	20240913	111800	77612640	15510	15510	15510	15510	0
553	20240913	111700	77612640	15510	15510	15510	15510	0
554	20240913	111600	77612640	15510	15510	15510	15510	61
555	20240913	111500	76666530	15520	15530	15530	15520	11
556	20240913	111400	76495760	15570	15570	15570	15570	0
557	20240913	111300	76495760	15570	15570	15570	15570	0
558	20240913	111200	76495760	15570	15570	15570	15570	0
559	20240913	111100	76495760	15570	15570	15570	15570	0
560	20240913	111000	76495760	15570	15570	15570	15570	1
561	20240913	110900	76480190	15520	15520	15520	15520	0
562	20240913	110800	76480190	15520	15520	15520	15520	0
563	20240913	110700	76480190	15520	15520	15520	15520	0
564	20240913	110600	76480190	15520	15520	15520	15520	0
565	20240913	110500	76480190	15520	15520	15520	15520	0
566	20240913	110400	76480190	15520	15520	15520	15520	4
567	20240913	110300	76418110	15500	15500	15500	15500	0
568	20240913	110200	76418110	15500	15500	15500	15500	0
569	20240913	110100	76418110	15500	15500	15500	15500	0
570	20240913	110000	76418110	15500	15500	15500	15500	0
571	20240913	105900	76418110	15500	15500	15500	15500	0
572	20240913	105800	76418110	15500	15500	15500	15500	0
573	20240913	105700	76418110	15500	15500	15500	15500	0
574	20240913	105600	76418110	15500	15500	15500	15500	6
575	20240913	105500	76325110	15520	15520	15520	15520	0
576	20240913	105400	76325110	15520	15520	15520	15520	0
577	20240913	105300	76325110	15520	15520	15520	15520	0
578	20240913	105200	76325110	15520	15520	15520	15520	0
579	20240913	105100	76325110	15520	15520	15520	15520	0
580	20240913	105000	76325110	15520	15520	15520	15520	10
581	20240913	104900	76169910	15570	15520	15570	15520	7
582	20240913	104800	76061220	15570	15570	15570	15570	0
583	20240913	104700	76061220	15570	15570	15570	15570	30
584	20240913	104600	75594120	15570	15570	15570	15570	0
585	20240913	104500	75594120	15570	15570	15570	15570	0
586	20240913	104400	75594120	15570	15570	15570	15570	0
587	20240913	104300	75594120	15570	15510	15570	15510	14
588	20240913	104200	75376820	15530	15530	15530	15530	0
589	20240913	104100	75376820	15530	15530	15530	15530	0
590	20240913	104000	75376820	15530	15530	15530	15530	0
591	20240913	103900	75376820	15530	15530	15530	15530	0
592	20240913	103800	75376820	15530	15530	15530	15530	0
593	20240913	103700	75376820	15530	15530	15530	15530	0
594	20240913	103600	75376820	15530	15530	15530	15530	0
595	20240913	103500	75376820	15530	15530	15530	15530	0
596	20240913	103400	75376820	15530	15530	15530	15530	0
597	20240913	103300	75376820	15530	15530	15530	15530	2
598	20240913	103200	75345760	15580	15500	15580	15500	56
599	20240913	103100	74477680	15500	15500	15500	15500	0
600	20240913	103000	74477680	15500	15500	15500	15500	0
601	20240913	102900	74477680	15500	15500	15500	15500	1
602	20240913	102800	74462180	15500	15500	15500	15500	0
603	20240913	102700	74462180	15500	15500	15500	15500	0
604	20240913	102600	74462180	15500	15500	15500	15500	1
605	20240913	102500	74446680	15440	15440	15440	15440	0
606	20240913	102400	74446680	15440	15440	15440	15440	0
607	20240913	102300	74446680	15440	15440	15440	15440	0
608	20240913	102200	74446680	15440	15440	15440	15440	0
609	20240913	102100	74446680	15440	15440	15440	15440	0
610	20240913	102000	74446680	15440	15460	15460	15440	367
611	20240913	101900	68776040	15480	15520	15520	15480	227
612	20240913	101800	65257780	15520	15520	15520	15520	80
613	20240913	101700	64016180	15520	15530	15530	15520	10
614	20240913	101600	63860950	15530	15530	15530	15530	0
615	20240913	101500	63860950	15530	15530	15530	15530	0
616	20240913	101400	63860950	15530	15530	15530	15530	0
617	20240913	101300	63860950	15530	15530	15530	15530	0
618	20240913	101200	63860950	15530	15530	15530	15530	0
619	20240913	101100	63860950	15530	15530	15530	15530	0
620	20240913	101000	63860950	15530	15530	15530	15530	0
621	20240913	100900	63860950	15530	15530	15530	15530	7
622	20240913	100800	63752240	15530	15510	15530	15510	63
623	20240913	100700	62774590	15430	15430	15430	15430	0
624	20240913	100600	62774590	15430	15430	15430	15430	0
625	20240913	100500	62774590	15430	15500	15500	15430	583
626	20240913	100400	53738270	15500	15570	15570	15500	872
627	20240913	100300	40192030	15570	15580	15580	15570	143
628	20240913	100200	37964460	15610	15610	15610	15610	0
629	20240913	100100	37964460	15610	15610	15610	15610	0
630	20240913	100000	37964460	15610	15610	15610	15610	0
631	20240913	095900	37964460	15610	15610	15610	15610	0
632	20240913	095800	37964460	15610	15580	15610	15580	11
633	20240913	095700	37793050	15590	15590	15590	15590	0
634	20240913	095600	37793050	15590	15590	15590	15590	120
635	20240913	095500	35922250	15590	15590	15590	15590	0
636	20240913	095400	35922250	15590	15590	15590	15590	100
637	20240913	095300	34363250	15590	15590	15590	15590	0
638	20240913	095200	34363250	15590	15590	15590	15590	9
639	20240913	095100	34222940	15590	15630	15630	15590	313
640	20240913	095000	29339970	15700	15700	15700	15700	0
641	20240913	094900	29339970	15700	15700	15700	15700	0
642	20240913	094800	29339970	15700	15700	15700	15700	1
643	20240913	094700	29324270	15600	15600	15600	15600	0
644	20240913	094600	29324270	15600	15600	15600	15600	0
645	20240913	094500	29324270	15600	15600	15600	15600	60
646	20240913	094400	28388270	15710	15710	15710	15710	0
647	20240913	094300	28388270	15710	15710	15710	15710	1
648	20240913	094200	28372560	15600	15600	15600	15600	0
649	20240913	094100	28372560	15600	15600	15600	15600	0
650	20240913	094000	28372560	15600	15690	15690	15600	5
651	20240913	093900	28294470	15570	15570	15570	15570	0
652	20240913	093800	28294470	15570	15570	15570	15570	0
653	20240913	093700	28294470	15570	15570	15570	15570	0
654	20240913	093600	28294470	15570	15570	15570	15570	0
655	20240913	093500	28294470	15570	15570	15570	15570	0
656	20240913	093400	28294470	15570	15570	15570	15570	0
657	20240913	093300	28294470	15570	15570	15570	15570	0
658	20240913	093200	28294470	15570	15570	15570	15570	0
659	20240913	093100	28294470	15570	15570	15570	15570	0
660	20240913	093000	28294470	15570	15570	15570	15570	30
661	20240913	092900	27827370	15740	15670	15740	15670	13
662	20240913	092800	27623210	15770	15770	15770	15770	2
663	20240913	092700	27591670	15620	15530	15620	15530	94
664	20240913	092600	26129420	15640	15550	15650	15530	299
665	20240913	092500	21482090	15680	15700	15700	15680	133
666	20240913	092400	19396220	15790	15790	15790	15790	0
667	20240913	092300	19396220	15790	15790	15790	15790	0
668	20240913	092200	19396220	15790	15790	15790	15700	102
669	20240913	092100	17794280	15790	15780	15790	15780	25
670	20240913	092000	17399540	15710	15850	15850	15710	146
671	20240913	091900	15105290	15690	15690	15690	15690	0
672	20240913	091800	15105290	15690	15700	15700	15690	54
673	20240913	091700	14257630	15950	15950	15950	15950	1
674	20240913	091600	14241680	15800	15800	15800	15800	30
675	20240913	091500	13767680	15800	15790	15800	15790	50
676	20240913	091400	12977710	15680	15680	15680	15680	0
677	20240913	091300	12977710	15680	15680	15680	15680	0
678	20240913	091200	12977710	15680	15680	15680	15680	120
679	20240913	091100	11096110	15850	15760	15850	15760	84
680	20240913	091000	9772180	15760	15800	15800	15760	405
681	20240913	090900	3382780	15800	15800	15800	15800	0
682	20240913	090800	3382780	15800	15830	15830	15800	116
683	20240913	090700	1549620	16000	16000	16000	16000	4
684	20240913	090600	1485620	16020	16020	16020	16020	0
685	20240913	090500	1485620	16020	16000	16020	16000	12
686	20240913	090400	1293400	16090	16090	16090	16090	0
687	20240913	090300	1293400	16090	16090	16090	16090	0
688	20240913	090200	1293400	16090	16090	16090	16090	1
689	20240913	090100	1277310	15900	15990	15990	15900	38
690	20240913	090000	672210	16000	16000	16010	16000	42