KissMeData/196300/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202900	470369960	12970	12970	12970	12970	291
3	20240911	202800	470369960	12970	12970	12970	12970	0
4	20240911	202700	470369960	12970	12970	12970	12970	0
5	20240911	202600	470369960	12970	12970	12970	12970	0
6	20240911	202500	470369960	12970	12970	12970	12970	0
7	20240911	202400	470369960	12970	12970	12970	12970	0
8	20240911	202300	470369960	12970	12970	12970	12970	0
9	20240911	202200	470369960	12970	12970	12970	12970	0
10	20240911	202100	470369960	12970	12970	12970	12970	0
11	20240911	202000	470369960	12970	12970	12970	12970	0
12	20240911	201900	470369960	12970	12970	12970	12970	0
13	20240911	201800	470369960	12970	12970	12970	12970	0
14	20240911	201700	470369960	12970	12970	12970	12970	0
15	20240911	201600	470369960	12970	12970	12970	12970	0
16	20240911	201500	470369960	12970	12970	12970	12970	0
17	20240911	201400	470369960	12970	12970	12970	12970	0
18	20240911	201300	470369960	12970	12970	12970	12970	0
19	20240911	201200	470369960	12970	12970	12970	12970	0
20	20240911	201100	470369960	12970	12970	12970	12970	0
21	20240911	201000	470369960	12970	12970	12970	12970	0
22	20240911	200900	470369960	12970	12970	12970	12970	0
23	20240911	200800	470369960	12970	12970	12970	12970	0
24	20240911	200700	470369960	12970	12970	12970	12970	0
25	20240911	200600	470369960	12970	12970	12970	12970	0
26	20240911	200500	470369960	12970	12970	12970	12970	0
27	20240911	200400	470369960	12970	12970	12970	12970	0
28	20240911	200300	470369960	12970	12970	12970	12970	0
29	20240911	200200	470369960	12970	12970	12970	12970	0
30	20240911	200100	470369960	12970	12970	12970	12970	0
31	20240911	200000	470369960	12970	12970	12970	12970	0
32	20240911	195900	470369960	12970	12970	12970	12970	291
33	20240911	195800	470369960	12970	12970	12970	12970	0
34	20240911	195700	470369960	12970	12970	12970	12970	0
35	20240911	195600	470369960	12970	12970	12970	12970	0
36	20240911	195500	470369960	12970	12970	12970	12970	0
37	20240911	195400	470369960	12970	12970	12970	12970	0
38	20240911	195300	470369960	12970	12970	12970	12970	0
39	20240911	195200	470369960	12970	12970	12970	12970	0
40	20240911	195100	470369960	12970	12970	12970	12970	0
41	20240911	195000	470369960	12970	12970	12970	12970	0
42	20240911	194900	470369960	12970	12970	12970	12970	0
43	20240911	194800	470369960	12970	12970	12970	12970	0
44	20240911	194700	470369960	12970	12970	12970	12970	0
45	20240911	194600	470369960	12970	12970	12970	12970	0
46	20240911	194500	470369960	12970	12970	12970	12970	0
47	20240911	194400	470369960	12970	12970	12970	12970	0
48	20240911	194300	470369960	12970	12970	12970	12970	0
49	20240911	194200	470369960	12970	12970	12970	12970	0
50	20240911	194100	470369960	12970	12970	12970	12970	0
51	20240911	194000	470369960	12970	12970	12970	12970	0
52	20240911	193900	470369960	12970	12970	12970	12970	0
53	20240911	193800	470369960	12970	12970	12970	12970	0
54	20240911	193700	470369960	12970	12970	12970	12970	0
55	20240911	193600	470369960	12970	12970	12970	12970	0
56	20240911	193500	470369960	12970	12970	12970	12970	0
57	20240911	193400	470369960	12970	12970	12970	12970	0
58	20240911	193300	470369960	12970	12970	12970	12970	0
59	20240911	193200	470369960	12970	12970	12970	12970	0
60	20240911	193100	470369960	12970	12970	12970	12970	0
61	20240911	193000	470369960	12970	12970	12970	12970	0
62	20240911	192900	470369960	12970	12970	12970	12970	291
63	20240911	192800	470369960	12970	12970	12970	12970	0
64	20240911	192700	470369960	12970	12970	12970	12970	0
65	20240911	192600	470369960	12970	12970	12970	12970	0
66	20240911	192500	470369960	12970	12970	12970	12970	0
67	20240911	192400	470369960	12970	12970	12970	12970	0
68	20240911	192300	470369960	12970	12970	12970	12970	0
69	20240911	192200	470369960	12970	12970	12970	12970	0
70	20240911	192100	470369960	12970	12970	12970	12970	0
71	20240911	192000	470369960	12970	12970	12970	12970	0
72	20240911	191900	470369960	12970	12970	12970	12970	0
73	20240911	191800	470369960	12970	12970	12970	12970	0
74	20240911	191700	470369960	12970	12970	12970	12970	0
75	20240911	191600	470369960	12970	12970	12970	12970	0
76	20240911	191500	470369960	12970	12970	12970	12970	0
77	20240911	191400	470369960	12970	12970	12970	12970	0
78	20240911	191300	470369960	12970	12970	12970	12970	0
79	20240911	191200	470369960	12970	12970	12970	12970	0
80	20240911	191100	470369960	12970	12970	12970	12970	0
81	20240911	191000	470369960	12970	12970	12970	12970	0
82	20240911	190900	470369960	12970	12970	12970	12970	0
83	20240911	190800	470369960	12970	12970	12970	12970	0
84	20240911	190700	470369960	12970	12970	12970	12970	0
85	20240911	190600	470369960	12970	12970	12970	12970	0
86	20240911	190500	470369960	12970	12970	12970	12970	0
87	20240911	190400	470369960	12970	12970	12970	12970	0
88	20240911	190300	470369960	12970	12970	12970	12970	0
89	20240911	190200	470369960	12970	12970	12970	12970	0
90	20240911	190100	470369960	12970	12970	12970	12970	0
91	20240911	190000	470369960	12970	12970	12970	12970	0
92	20240911	185900	470369960	12970	12970	12970	12970	291
93	20240911	185800	470369960	12970	12970	12970	12970	0
94	20240911	185700	470369960	12970	12970	12970	12970	0
95	20240911	185600	470369960	12970	12970	12970	12970	0
96	20240911	185500	470369960	12970	12970	12970	12970	0
97	20240911	185400	470369960	12970	12970	12970	12970	0
98	20240911	185300	470369960	12970	12970	12970	12970	0
99	20240911	185200	470369960	12970	12970	12970	12970	0
100	20240911	185100	470369960	12970	12970	12970	12970	0
101	20240911	185000	470369960	12970	12970	12970	12970	0
102	20240911	184900	470369960	12970	12970	12970	12970	0
103	20240911	184800	470369960	12970	12970	12970	12970	0
104	20240911	184700	470369960	12970	12970	12970	12970	0
105	20240911	184600	470369960	12970	12970	12970	12970	0
106	20240911	184500	470369960	12970	12970	12970	12970	0
107	20240911	184400	470369960	12970	12970	12970	12970	0
108	20240911	184300	470369960	12970	12970	12970	12970	0
109	20240911	184200	470369960	12970	12970	12970	12970	0
110	20240911	184100	470369960	12970	12970	12970	12970	0
111	20240911	184000	470369960	12970	12970	12970	12970	0
112	20240911	183900	470369960	12970	12970	12970	12970	0
113	20240911	183800	470369960	12970	12970	12970	12970	0
114	20240911	183700	470369960	12970	12970	12970	12970	0
115	20240911	183600	470369960	12970	12970	12970	12970	0
116	20240911	183500	470369960	12970	12970	12970	12970	0
117	20240911	183400	470369960	12970	12970	12970	12970	0
118	20240911	183300	470369960	12970	12970	12970	12970	0
119	20240911	183200	470369960	12970	12970	12970	12970	0
120	20240911	183100	470369960	12970	12970	12970	12970	0
121	20240911	183000	470369960	12970	12970	12970	12970	0
122	20240911	182900	470369960	12970	12970	12970	12970	291
123	20240911	182800	470369960	12970	12970	12970	12970	0
124	20240911	182700	470369960	12970	12970	12970	12970	0
125	20240911	182600	470369960	12970	12970	12970	12970	0
126	20240911	182500	470369960	12970	12970	12970	12970	0
127	20240911	182400	470369960	12970	12970	12970	12970	0
128	20240911	182300	470369960	12970	12970	12970	12970	0
129	20240911	182200	470369960	12970	12970	12970	12970	0
130	20240911	182100	470369960	12970	12970	12970	12970	0
131	20240911	182000	470369960	12970	12970	12970	12970	0
132	20240911	181900	470369960	12970	12970	12970	12970	0
133	20240911	181800	470369960	12970	12970	12970	12970	0
134	20240911	181700	470369960	12970	12970	12970	12970	0
135	20240911	181600	470369960	12970	12970	12970	12970	0
136	20240911	181500	470369960	12970	12970	12970	12970	0
137	20240911	181400	470369960	12970	12970	12970	12970	0
138	20240911	181300	470369960	12970	12970	12970	12970	0
139	20240911	181200	470369960	12970	12970	12970	12970	0
140	20240911	181100	470369960	12970	12970	12970	12970	0
141	20240911	181000	470369960	12970	12970	12970	12970	0
142	20240911	180900	470369960	12970	12970	12970	12970	0
143	20240911	180800	470369960	12970	12970	12970	12970	0
144	20240911	180700	470369960	12970	12970	12970	12970	0
145	20240911	180600	470369960	12970	12970	12970	12970	0
146	20240911	180500	470369960	12970	12970	12970	12970	0
147	20240911	180400	470369960	12970	12970	12970	12970	0
148	20240911	180300	470369960	12970	12970	12970	12970	0
149	20240911	180200	470369960	12970	12970	12970	12970	0
150	20240911	180100	470369960	12970	12970	12970	12970	0
151	20240911	180000	470369960	12970	12970	12970	12970	0
152	20240911	175900	470369960	12970	12970	12970	12970	291
153	20240911	175800	470369960	12970	12970	12970	12970	0
154	20240911	175700	470369960	12970	12970	12970	12970	0
155	20240911	175600	470369960	12970	12970	12970	12970	0
156	20240911	175500	470369960	12970	12970	12970	12970	0
157	20240911	175400	470369960	12970	12970	12970	12970	0
158	20240911	175300	470369960	12970	12970	12970	12970	0
159	20240911	175200	470369960	12970	12970	12970	12970	0
160	20240911	175100	470369960	12970	12970	12970	12970	0
161	20240911	175000	470369960	12970	12970	12970	12970	0
162	20240911	174900	470369960	12970	12970	12970	12970	0
163	20240911	174800	470369960	12970	12970	12970	12970	0
164	20240911	174700	470369960	12970	12970	12970	12970	0
165	20240911	174600	470369960	12970	12970	12970	12970	0
166	20240911	174500	470369960	12970	12970	12970	12970	0
167	20240911	174400	470369960	12970	12970	12970	12970	0
168	20240911	174300	470369960	12970	12970	12970	12970	0
169	20240911	174200	470369960	12970	12970	12970	12970	0
170	20240911	174100	470369960	12970	12970	12970	12970	0
171	20240911	174000	470369960	12970	12970	12970	12970	0
172	20240911	173900	470369960	12970	12970	12970	12970	0
173	20240911	173800	470369960	12970	12970	12970	12970	0
174	20240911	173700	470369960	12970	12970	12970	12970	0
175	20240911	173600	470369960	12970	12970	12970	12970	0
176	20240911	173500	470369960	12970	12970	12970	12970	0
177	20240911	173400	470369960	12970	12970	12970	12970	0
178	20240911	173300	470369960	12970	12970	12970	12970	0
179	20240911	173200	470369960	12970	12970	12970	12970	0
180	20240911	173100	470369960	12970	12970	12970	12970	0
181	20240911	173000	470369960	12970	12970	12970	12970	0
182	20240911	172900	470369960	12970	12970	12970	12970	291
183	20240911	172800	470369960	12970	12970	12970	12970	0
184	20240911	172700	470369960	12970	12970	12970	12970	0
185	20240911	172600	470369960	12970	12970	12970	12970	0
186	20240911	172500	470369960	12970	12970	12970	12970	0
187	20240911	172400	470369960	12970	12970	12970	12970	0
188	20240911	172300	470369960	12970	12970	12970	12970	0
189	20240911	172200	470369960	12970	12970	12970	12970	0
190	20240911	172100	470369960	12970	12970	12970	12970	0
191	20240911	172000	470369960	12970	12970	12970	12970	0
192	20240911	171900	470369960	12970	12970	12970	12970	0
193	20240911	171800	470369960	12970	12970	12970	12970	0
194	20240911	171700	470369960	12970	12970	12970	12970	0
195	20240911	171600	470369960	12970	12970	12970	12970	0
196	20240911	171500	470369960	12970	12970	12970	12970	0
197	20240911	171400	470369960	12970	12970	12970	12970	0
198	20240911	171300	470369960	12970	12970	12970	12970	0
199	20240911	171200	470369960	12970	12970	12970	12970	0
200	20240911	171100	470369960	12970	12970	12970	12970	0
201	20240911	171000	470369960	12970	12970	12970	12970	0
202	20240911	170900	470369960	12970	12970	12970	12970	0
203	20240911	170800	470369960	12970	12970	12970	12970	0
204	20240911	170700	470369960	12970	12970	12970	12970	0
205	20240911	170600	470369960	12970	12970	12970	12970	0
206	20240911	170500	470369960	12970	12970	12970	12970	0
207	20240911	170400	470369960	12970	12970	12970	12970	0
208	20240911	170300	470369960	12970	12970	12970	12970	0
209	20240911	170200	470369960	12970	12970	12970	12970	0
210	20240911	170100	470369960	12970	12970	12970	12970	0
211	20240911	170000	470369960	12970	12970	12970	12970	0
212	20240911	165900	470369960	12970	12970	12970	12970	291
213	20240911	165800	470369960	12970	12970	12970	12970	0
214	20240911	165700	470369960	12970	12970	12970	12970	0
215	20240911	165600	470369960	12970	12970	12970	12970	0
216	20240911	165500	470369960	12970	12970	12970	12970	0
217	20240911	165400	470369960	12970	12970	12970	12970	0
218	20240911	165300	470369960	12970	12970	12970	12970	0
219	20240911	165200	470369960	12970	12970	12970	12970	0
220	20240911	165100	470369960	12970	12970	12970	12970	0
221	20240911	165000	470369960	12970	12970	12970	12970	0
222	20240911	164900	470369960	12970	12970	12970	12970	0
223	20240911	164800	470369960	12970	12970	12970	12970	0
224	20240911	164700	470369960	12970	12970	12970	12970	0
225	20240911	164600	470369960	12970	12970	12970	12970	0
226	20240911	164500	470369960	12970	12970	12970	12970	0
227	20240911	164400	470369960	12970	12970	12970	12970	0
228	20240911	164300	470369960	12970	12970	12970	12970	0
229	20240911	164200	470369960	12970	12970	12970	12970	0
230	20240911	164100	470369960	12970	12970	12970	12970	0
231	20240911	164000	470369960	12970	12970	12970	12970	0
232	20240911	163900	470369960	12970	12970	12970	12970	0
233	20240911	163800	470369960	12970	12970	12970	12970	0
234	20240911	163700	470369960	12970	12970	12970	12970	0
235	20240911	163600	470369960	12970	12970	12970	12970	0
236	20240911	163500	470369960	12970	12970	12970	12970	0
237	20240911	163400	470369960	12970	12970	12970	12970	0
238	20240911	163300	470369960	12970	12970	12970	12970	0
239	20240911	163200	470369960	12970	12970	12970	12970	0
240	20240911	163100	470369960	12970	12970	12970	12970	0
241	20240911	163000	470369960	12970	12970	12970	12970	0
242	20240911	162900	470369960	12970	12970	12970	12970	291
243	20240911	162800	470369960	12970	12970	12970	12970	0
244	20240911	162700	470369960	12970	12970	12970	12970	0
245	20240911	162600	470369960	12970	12970	12970	12970	0
246	20240911	162500	470369960	12970	12970	12970	12970	0
247	20240911	162400	470369960	12970	12970	12970	12970	0
248	20240911	162300	470369960	12970	12970	12970	12970	0
249	20240911	162200	470369960	12970	12970	12970	12970	0
250	20240911	162100	470369960	12970	12970	12970	12970	0
251	20240911	162000	470369960	12970	12970	12970	12970	0
252	20240911	161900	470369960	12970	12970	12970	12970	0
253	20240911	161800	470369960	12970	12970	12970	12970	0
254	20240911	161700	470369960	12970	12970	12970	12970	0
255	20240911	161600	470369960	12970	12970	12970	12970	0
256	20240911	161500	470369960	12970	12970	12970	12970	0
257	20240911	161400	470369960	12970	12970	12970	12970	0
258	20240911	161300	470369960	12970	12970	12970	12970	0
259	20240911	161200	470369960	12970	12970	12970	12970	0
260	20240911	161100	470369960	12970	12970	12970	12970	0
261	20240911	161000	470369960	12970	12970	12970	12970	0
262	20240911	160900	470369960	12970	12970	12970	12970	0
263	20240911	160800	470369960	12970	12970	12970	12970	0
264	20240911	160700	470369960	12970	12970	12970	12970	0
265	20240911	160600	470369960	12970	12970	12970	12970	0
266	20240911	160500	470369960	12970	12970	12970	12970	0
267	20240911	160400	470369960	12970	12970	12970	12970	0
268	20240911	160300	470369960	12970	12970	12970	12970	0
269	20240911	160200	470369960	12970	12970	12970	12970	0
270	20240911	160100	470369960	12970	12970	12970	12970	0
271	20240911	160000	470369960	12970	12970	12970	12970	0
272	20240911	155900	470369960	12970	12970	12970	12970	291
273	20240911	155800	470369960	12970	12970	12970	12970	0
274	20240911	155700	470369960	12970	12970	12970	12970	0
275	20240911	155600	470369960	12970	12970	12970	12970	0
276	20240911	155500	470369960	12970	12970	12970	12970	0
277	20240911	155400	470369960	12970	12970	12970	12970	0
278	20240911	155300	470369960	12970	12970	12970	12970	0
279	20240911	155200	470369960	12970	12970	12970	12970	0
280	20240911	155100	470369960	12970	12970	12970	12970	0
281	20240911	155000	470369960	12970	12970	12970	12970	0
282	20240911	154900	470369960	12970	12970	12970	12970	0
283	20240911	154800	470369960	12970	12970	12970	12970	0
284	20240911	154700	470369960	12970	12970	12970	12970	0
285	20240911	154600	470369960	12970	12970	12970	12970	0
286	20240911	154500	470369960	12970	12970	12970	12970	0
287	20240911	154400	470369960	12970	12970	12970	12970	0
288	20240911	154300	470369960	12970	12970	12970	12970	0
289	20240911	154200	470369960	12970	12970	12970	12970	0
290	20240911	154100	470369960	12970	12970	12970	12970	0
291	20240911	154000	470369960	12970	12970	12970	12970	0
292	20240911	153900	470369960	12970	12970	12970	12970	0
293	20240911	153800	470369960	12970	12970	12970	12970	0
294	20240911	153700	470369960	12970	12970	12970	12970	0
295	20240911	153600	470369960	12970	12970	12970	12970	0
296	20240911	153500	470369960	12970	12970	12970	12970	0
297	20240911	153400	470369960	12970	12970	12970	12970	0
298	20240911	153300	470369960	12970	12970	12970	12970	0
299	20240911	153200	470369960	12970	12970	12970	12970	0
300	20240911	153100	470369960	12970	12970	12970	12970	0
301	20240911	153000	470369960	12970	12970	12970	12970	291
302	20240911	152900	466595690	12850	12850	12850	12850	0
303	20240911	152800	466595690	12850	12850	12850	12850	0
304	20240911	152700	466595690	12850	12850	12850	12850	0
305	20240911	152600	466595690	12850	12850	12850	12850	0
306	20240911	152500	466595690	12850	12850	12850	12850	0
307	20240911	152400	466595690	12850	12850	12850	12850	0
308	20240911	152300	466595690	12850	12850	12850	12850	0
309	20240911	152200	466595690	12850	12850	12850	12850	0
310	20240911	152100	466595690	12850	12850	12850	12850	0
311	20240911	152000	466595690	12850	12850	12850	12850	0
312	20240911	151900	466595690	12850	12840	12850	12820	426
313	20240911	151800	461125640	12840	12840	12840	12840	1
314	20240911	151700	461112800	12830	12940	12940	12830	301
315	20240911	151600	457244400	12950	12800	12950	12800	1025
316	20240911	151500	444118670	12800	12800	12800	12770	267
317	20240911	151400	440701670	12800	12800	12800	12800	28
318	20240911	151300	440343270	12800	12760	12800	12710	311
319	20240911	151200	436372170	12710	12710	12710	12710	14
320	20240911	151100	436194230	12760	12760	12760	12710	40
321	20240911	151000	435684840	12760	12670	12760	12670	123
322	20240911	150900	434120980	12700	12700	12700	12700	60
323	20240911	150800	433358980	12650	12710	12710	12650	113
324	20240911	150700	431923530	12710	12710	12710	12710	191
325	20240911	150600	429495920	12670	12670	12670	12670	0
326	20240911	150500	429495920	12670	12670	12670	12670	0
327	20240911	150400	429495920	12670	12670	12670	12670	11
328	20240911	150300	429356550	12650	12720	12720	12650	127
329	20240911	150200	427748220	12780	12780	12780	12780	0
330	20240911	150100	427748220	12780	12780	12780	12780	23
331	20240911	150000	427454280	12720	12840	12840	12720	1657
332	20240911	145900	406292330	12840	12840	12840	12840	0
333	20240911	145800	406292330	12840	12840	12840	12840	0
334	20240911	145700	406292330	12840	12840	12840	12840	0
335	20240911	145600	406292330	12840	12840	12840	12840	0
336	20240911	145500	406292330	12840	12840	12840	12840	105
337	20240911	145400	404944130	12840	12840	12840	12830	120
338	20240911	145300	403403420	12870	12840	12950	12840	179
339	20240911	145200	401099270	12840	12840	12840	12840	13
340	20240911	145100	400932350	12840	12840	12840	12840	0
341	20240911	145000	400932350	12840	12790	12840	12790	283
342	20240911	144900	397302100	12780	12780	12780	12780	194
343	20240911	144800	394822780	12780	12760	12780	12760	65
344	20240911	144700	393992530	12740	12740	12740	12740	18
345	20240911	144600	393763210	12740	12760	12760	12740	49
346	20240911	144500	393138150	12780	12780	12780	12780	0
347	20240911	144400	393138150	12780	12780	12780	12780	50
348	20240911	144300	392499150	12780	12780	12780	12780	0
349	20240911	144200	392499150	12780	12780	12780	12780	0
350	20240911	144100	392499150	12780	12780	12780	12780	0
351	20240911	144000	392499150	12780	12780	12780	12780	0
352	20240911	143900	392499150	12780	12760	12780	12760	72
353	20240911	143800	391579350	12780	12780	12780	12780	20
354	20240911	143700	391323750	12780	12750	12870	12750	301
355	20240911	143600	387473210	12860	12860	12860	12860	1
356	20240911	143500	387460350	12940	12720	12940	12720	29
357	20240911	143400	387085660	12810	12810	12810	12810	1
358	20240911	143300	387072850	12670	12760	12810	12670	49
359	20240911	143200	386446350	12760	12760	12760	12760	37
360	20240911	143100	385974230	12750	12750	12750	12750	0
361	20240911	143000	385974230	12750	12750	12750	12750	200
362	20240911	142900	383424230	12690	12670	12710	12620	992
363	20240911	142800	370859600	12660	12760	12760	12510	2535
364	20240911	142700	338681320	12790	12840	12840	12770	324
365	20240911	142600	334527430	12840	12830	12980	12830	92
366	20240911	142500	333340220	12840	12810	12880	12810	564
367	20240911	142400	326105660	12810	12760	12810	12760	1246
368	20240911	142300	310168860	12790	12830	12830	12750	1095
369	20240911	142200	296165690	12850	12850	12850	12850	0
370	20240911	142100	296165690	12850	12910	12910	12850	1080
371	20240911	142000	282279560	12890	12890	12890	12890	0
372	20240911	141900	282279560	12890	12890	12890	12890	0
373	20240911	141800	282279560	12890	12890	12890	12890	0
374	20240911	141700	282279560	12890	12910	12910	12890	500
375	20240911	141600	275833940	12970	12970	12970	12970	0
376	20240911	141500	275833940	12970	12980	12980	12940	412
377	20240911	141400	270498660	12990	12990	12990	12990	21
378	20240911	141300	270225870	13000	13000	13000	13000	0
379	20240911	141200	270225870	13000	12990	13030	12990	111
380	20240911	141100	268781740	12990	12980	12990	12980	24
381	20240911	141000	268470120	13000	13020	13040	13000	174
382	20240911	140900	266204660	13100	13100	13100	13100	0
383	20240911	140800	266204660	13100	13010	13100	13010	20
384	20240911	140700	265943120	13000	12980	13000	12980	163
385	20240911	140600	263826250	12960	12960	12960	12960	195
386	20240911	140500	261299050	12960	12960	12960	12960	0
387	20240911	140400	261299050	12960	12960	12960	12960	0
388	20240911	140300	261299050	12960	12960	12960	12960	0
389	20240911	140200	261299050	12960	12960	12960	12960	20
390	20240911	140100	261039850	12960	12960	12960	12960	80
391	20240911	140000	260003050	12950	12950	12950	12950	1
392	20240911	135900	259990100	12960	12950	12960	12950	40
393	20240911	135800	259471960	12910	12910	12910	12910	299
394	20240911	135700	255611870	12930	12930	12930	12930	1
395	20240911	135600	255598940	12970	12970	12970	12970	0
396	20240911	135500	255598940	12970	12970	12970	12970	0
397	20240911	135400	255598940	12970	12970	12970	12970	0
398	20240911	135300	255598940	12970	12970	12970	12970	0
399	20240911	135200	255598940	12970	12970	12970	12970	0
400	20240911	135100	255598940	12970	12970	12970	12970	0
401	20240911	135000	255598940	12970	12970	12970	12970	0
402	20240911	134900	255598940	12970	12970	12970	12970	17
403	20240911	134800	255378450	12930	12930	12930	12930	0
404	20240911	134700	255378450	12930	12970	12970	12930	348
405	20240911	134600	250874760	12990	12990	12990	12990	0
406	20240911	134500	250874760	12990	12990	12990	12990	0
407	20240911	134400	250874760	12990	12960	13120	12940	387
408	20240911	134300	245862400	12960	12960	12960	12960	0
409	20240911	134200	245862400	12960	12960	12960	12960	0
410	20240911	134100	245862400	12960	12960	12960	12960	0
411	20240911	134000	245862400	12960	12960	12960	12960	0
412	20240911	133900	245862400	12960	12960	12960	12960	0
413	20240911	133800	245862400	12960	12960	12960	12960	0
414	20240911	133700	245862400	12960	12960	12960	12960	0
415	20240911	133600	245862400	12960	12960	12960	12960	0
416	20240911	133500	245862400	12960	12960	12960	12960	0
417	20240911	133400	245862400	12960	12960	12960	12960	0
418	20240911	133300	245862400	12960	12960	12960	12960	0
419	20240911	133200	245862400	12960	12960	12960	12960	0
420	20240911	133100	245862400	12960	12960	12960	12960	0
421	20240911	133000	245862400	12960	12960	12960	12960	0
422	20240911	132900	245862400	12960	12960	12960	12960	40
423	20240911	132800	245344000	12960	12960	12960	12960	0
424	20240911	132700	245344000	12960	12960	12960	12960	0
425	20240911	132600	245344000	12960	12960	12960	12960	0
426	20240911	132500	245344000	12960	12960	12960	12960	0
427	20240911	132400	245344000	12960	12960	12960	12960	0
428	20240911	132300	245344000	12960	12960	12960	12960	0
429	20240911	132200	245344000	12960	12990	12990	12940	164
430	20240911	132100	243218310	13000	13000	13000	13000	0
431	20240911	132000	243218310	13000	13000	13000	13000	10
432	20240911	131900	243088310	13130	13130	13130	13130	0
433	20240911	131800	243088310	13130	13130	13130	13130	0
434	20240911	131700	243088310	13130	12990	13130	12990	20
435	20240911	131600	242825980	12950	12950	12950	12950	0
436	20240911	131500	242825980	12950	12950	12950	12950	0
437	20240911	131400	242825980	12950	12890	12950	12890	467
438	20240911	131300	236790640	12890	12890	12890	12890	0
439	20240911	131200	236790640	12890	12890	12890	12890	0
440	20240911	131100	236790640	12890	12890	12890	12890	0
441	20240911	131000	236790640	12890	12890	12890	12890	0
442	20240911	130900	236790640	12890	12890	12890	12890	0
443	20240911	130800	236790640	12890	12890	12890	12890	0
444	20240911	130700	236790640	12890	12890	12890	12890	0
445	20240911	130600	236790640	12890	12890	12890	12890	0
446	20240911	130500	236790640	12890	12890	12890	12890	164
447	20240911	130400	234676680	12870	12870	12870	12870	0
448	20240911	130300	234676680	12870	12870	12870	12870	0
449	20240911	130200	234676680	12870	12870	12870	12870	0
450	20240911	130100	234676680	12870	12870	12870	12870	0
451	20240911	130000	234676680	12870	12870	12870	12870	122
452	20240911	125900	233106540	12870	12870	12870	12870	0
453	20240911	125800	233106540	12870	12860	12870	12860	5
454	20240911	125700	233042200	12870	12890	12890	12870	439
455	20240911	125600	227388370	12880	12880	12880	12880	0
456	20240911	125500	227388370	12880	12880	12880	12880	0
457	20240911	125400	227388370	12880	12880	12880	12880	0
458	20240911	125300	227388370	12880	12880	12880	12880	0
459	20240911	125200	227388370	12880	12880	12880	12880	0
460	20240911	125100	227388370	12880	12880	12880	12880	0
461	20240911	125000	227388370	12880	12880	12880	12880	0
462	20240911	124900	227388370	12880	12880	12880	12880	0
463	20240911	124800	227388370	12880	12880	12880	12880	0
464	20240911	124700	227388370	12880	12880	12880	12880	0
465	20240911	124600	227388370	12880	12880	12880	12880	4
466	20240911	124500	227336850	12890	12940	12940	12890	502
467	20240911	124400	220865610	12930	12930	12930	12930	0
468	20240911	124300	220865610	12930	12930	12930	12930	0
469	20240911	124200	220865610	12930	12900	12930	12900	20
470	20240911	124100	220607420	12900	12900	12900	12900	63
471	20240911	124000	219794720	12920	12920	12920	12920	0
472	20240911	123900	219794720	12920	12920	12920	12920	0
473	20240911	123800	219794720	12920	12920	12920	12920	0
474	20240911	123700	219794720	12920	12920	12920	12920	0
475	20240911	123600	219794720	12920	12920	12920	12920	0
476	20240911	123500	219794720	12920	12920	12920	12920	0
477	20240911	123400	219794720	12920	12920	12920	12920	0
478	20240911	123300	219794720	12920	12920	12920	12920	0
479	20240911	123200	219794720	12920	12920	12920	12920	0
480	20240911	123100	219794720	12920	12920	12920	12920	0
481	20240911	123000	219794720	12920	12920	12920	12920	0
482	20240911	122900	219794720	12920	12910	12920	12910	101
483	20240911	122800	218490120	12920	12920	12920	12920	0
484	20240911	122700	218490120	12920	12920	12920	12920	0
485	20240911	122600	218490120	12920	12920	12920	12920	0
486	20240911	122500	218490120	12920	12920	12920	12920	0
487	20240911	122400	218490120	12920	12920	12920	12920	0
488	20240911	122300	218490120	12920	12910	12990	12910	21
489	20240911	122200	218218330	12990	12990	12990	12990	0
490	20240911	122100	218218330	12990	12990	12990	12990	0
491	20240911	122000	218218330	12990	12990	12990	12990	0
492	20240911	121900	218218330	12990	12990	12990	12990	0
493	20240911	121800	218218330	12990	12930	12990	12930	10
494	20240911	121700	218088490	12990	12990	12990	12990	0
495	20240911	121600	218088490	12990	12990	12990	12990	0
496	20240911	121500	218088490	12990	12920	12990	12920	19
497	20240911	121400	217841750	12990	12920	12990	12920	2
498	20240911	121300	217815840	12920	12880	12920	12880	2
499	20240911	121200	217790040	12880	12880	12880	12880	1
500	20240911	121100	217777160	12900	12880	12910	12880	25
501	20240911	121000	217454530	12900	12870	12900	12870	131
502	20240911	120900	215764930	12870	12870	12870	12870	39
503	20240911	120800	215263000	12900	12900	12900	12900	0
504	20240911	120700	215263000	12900	12900	12900	12900	0
505	20240911	120600	215263000	12900	12900	12900	12900	0
506	20240911	120500	215263000	12900	12900	12900	12900	0
507	20240911	120400	215263000	12900	12890	12900	12890	40
508	20240911	120300	214747100	12890	12800	12890	12800	22
509	20240911	120200	214463700	12750	12750	12750	12750	0
510	20240911	120100	214463700	12750	12750	12750	12750	0
511	20240911	120000	214463700	12750	12750	12750	12750	0
512	20240911	115900	214463700	12750	12750	12750	12750	0
513	20240911	115800	214463700	12750	12750	12750	12750	0
514	20240911	115700	214463700	12750	12750	12750	12750	0
515	20240911	115600	214463700	12750	12750	12750	12750	0
516	20240911	115500	214463700	12750	12750	12750	12750	271
517	20240911	115400	211008450	12750	12750	12750	12750	0
518	20240911	115300	211008450	12750	12750	12750	12750	100
519	20240911	115200	209733450	12740	12740	12740	12740	35
520	20240911	115100	209287550	12740	12740	12740	12740	0
521	20240911	115000	209287550	12740	12740	12740	12740	0
522	20240911	114900	209287550	12740	12740	12740	12740	0
523	20240911	114800	209287550	12740	12740	12740	12740	40
524	20240911	114700	208777950	12740	12740	12740	12740	10
525	20240911	114600	208650550	12740	12740	12740	12740	0
526	20240911	114500	208650550	12740	12780	12780	12740	362
527	20240911	114400	204038630	12780	12780	12780	12780	0
528	20240911	114300	204038630	12780	12780	12780	12780	0
529	20240911	114200	204038630	12780	12780	12780	12780	2
530	20240911	114100	204013070	12780	12780	12780	12780	0
531	20240911	114000	204013070	12780	12780	12780	12780	1
532	20240911	113900	204000290	12740	12740	12740	12740	0
533	20240911	113800	204000290	12740	12740	12740	12740	0
534	20240911	113700	204000290	12740	12740	12740	12740	0
535	20240911	113600	204000290	12740	12740	12740	12740	0
536	20240911	113500	204000290	12740	12740	12740	12740	15
537	20240911	113400	203809190	12740	12740	12740	12740	0
538	20240911	113300	203809190	12740	12740	12740	12740	0
539	20240911	113200	203809190	12740	12740	12740	12740	81
540	20240911	113100	202777250	12740	12750	12750	12740	50
541	20240911	113000	202140040	12740	12740	12740	12740	0
542	20240911	112900	202140040	12740	12740	12740	12740	0
543	20240911	112800	202140040	12740	12740	12740	12740	0
544	20240911	112700	202140040	12740	12750	12750	12740	33
545	20240911	112600	201719300	12750	12830	12830	12750	718
546	20240911	112500	192522340	12830	12830	12830	12830	0
547	20240911	112400	192522340	12830	12830	12830	12830	0
548	20240911	112300	192522340	12830	12830	12830	12830	12
549	20240911	112200	192368380	12830	12830	12830	12830	0
550	20240911	112100	192368380	12830	12830	12830	12830	0
551	20240911	112000	192368380	12830	12830	12830	12830	0
552	20240911	111900	192368380	12830	12830	12830	12830	0
553	20240911	111800	192368380	12830	12830	12830	12830	0
554	20240911	111700	192368380	12830	12830	12830	12830	0
555	20240911	111600	192368380	12830	12830	12830	12830	0
556	20240911	111500	192368380	12830	12830	12830	12830	0
557	20240911	111400	192368380	12830	12830	12830	12830	0
558	20240911	111300	192368380	12830	12830	12830	12830	0
559	20240911	111200	192368380	12830	12830	12830	12830	0
560	20240911	111100	192368380	12830	12830	12830	12830	0
561	20240911	111000	192368380	12830	12830	12830	12830	0
562	20240911	110900	192368380	12830	12830	12830	12830	0
563	20240911	110800	192368380	12830	12830	12830	12830	0
564	20240911	110700	192368380	12830	12860	12860	12830	518
565	20240911	110600	185722170	12900	12900	12900	12900	0
566	20240911	110500	185722170	12900	12900	12900	12900	0
567	20240911	110400	185722170	12900	12900	12900	12900	0
568	20240911	110300	185722170	12900	12900	12900	12900	0
569	20240911	110200	185722170	12900	12900	12900	12900	0
570	20240911	110100	185722170	12900	12900	12900	12900	0
571	20240911	110000	185722170	12900	12900	12900	12900	0
572	20240911	105900	185722170	12900	12900	12900	12900	0
573	20240911	105800	185722170	12900	12900	12900	12900	0
574	20240911	105700	185722170	12900	12900	12900	12900	39
575	20240911	105600	185219070	12890	12890	12890	12890	87
576	20240911	105500	184097640	12890	12890	12890	12890	0
577	20240911	105400	184097640	12890	12890	12890	12890	0
578	20240911	105300	184097640	12890	12890	12890	12890	0
579	20240911	105200	184097640	12890	12890	12890	12890	0
580	20240911	105100	184097640	12890	12890	12890	12890	0
581	20240911	105000	184097640	12890	12890	12890	12890	0
582	20240911	104900	184097640	12890	12890	12890	12890	0
583	20240911	104800	184097640	12890	12890	12890	12890	0
584	20240911	104700	184097640	12890	12890	12890	12890	15
585	20240911	104600	183904290	12900	12900	12900	12900	0
586	20240911	104500	183904290	12900	12900	12900	12900	0
587	20240911	104400	183904290	12900	12900	12900	12900	0
588	20240911	104300	183904290	12900	12900	12900	12900	0
589	20240911	104200	183904290	12900	12900	12900	12900	0
590	20240911	104100	183904290	12900	12900	12900	12900	0
591	20240911	104000	183904290	12900	12900	12900	12900	0
592	20240911	103900	183904290	12900	12930	12930	12900	44
593	20240911	103800	183336240	12870	12870	12890	12870	210
594	20240911	103700	180631810	12830	12830	12830	12830	0
595	20240911	103600	180631810	12830	12830	12830	12830	0
596	20240911	103500	180631810	12830	12830	12830	12830	222
597	20240911	103400	177783550	12880	12880	12880	12880	0
598	20240911	103300	177783550	12880	12880	12880	12880	0
599	20240911	103200	177783550	12880	12880	12880	12880	0
600	20240911	103100	177783550	12880	12880	12880	12880	189
601	20240911	103000	175349230	12870	12810	12870	12810	189
602	20240911	102900	172917100	12850	12850	12850	12850	0
603	20240911	102800	172917100	12850	12920	12920	12850	1034
604	20240911	102700	159605730	12940	12940	12940	12940	70
605	20240911	102600	158699930	12900	12900	12900	12900	0
606	20240911	102500	158699930	12900	12940	12940	12900	450
607	20240911	102400	152891990	12950	12950	12950	12950	0
608	20240911	102300	152891990	12950	12950	12950	12950	0
609	20240911	102200	152891990	12950	12960	12960	12950	512
610	20240911	102100	146261380	12980	12980	12980	12980	10
611	20240911	102000	146131580	12980	12980	12980	12980	0
612	20240911	101900	146131580	12980	12980	12980	12980	21
613	20240911	101800	145859000	13040	13040	13040	13040	0
614	20240911	101700	145859000	13040	13040	13040	13040	0
615	20240911	101600	145859000	13040	13040	13040	13040	0
616	20240911	101500	145859000	13040	13030	13040	13030	40
617	20240911	101400	145337620	13030	13010	13030	13010	40
618	20240911	101300	144816820	12950	12950	12950	12950	0
619	20240911	101200	144816820	12950	12950	12950	12950	30
620	20240911	101100	144428320	12920	12920	12920	12920	155
621	20240911	101000	142425720	12940	12950	12950	12940	320
622	20240911	100900	138281820	13000	13000	13000	13000	0
623	20240911	100800	138281820	13000	13000	13000	13000	0
624	20240911	100700	138281820	13000	13000	13000	13000	0
625	20240911	100600	138281820	13000	13000	13000	13000	0
626	20240911	100500	138281820	13000	12930	13000	12930	51
627	20240911	100400	137618890	13000	12940	13000	12940	100
628	20240911	100300	136321890	12900	12940	12940	12900	851
629	20240911	100200	125326150	12980	12950	12980	12950	152
630	20240911	100100	123356250	12950	12950	12950	12950	0
631	20240911	100000	123356250	12950	12950	12950	12950	0
632	20240911	095900	123356250	12950	12950	12950	12950	0
633	20240911	095800	123356250	12950	12990	12990	12950	100
634	20240911	095700	122059450	13000	13000	13000	13000	0
635	20240911	095600	122059450	13000	13000	13000	13000	0
636	20240911	095500	122059450	13000	13000	13000	13000	0
637	20240911	095400	122059450	13000	13030	13030	13000	46
638	20240911	095300	121460420	13040	12990	13060	12990	216
639	20240911	095200	118647330	12970	12940	13000	12940	132
640	20240911	095100	116935820	12940	12990	12990	12940	437
641	20240911	095000	111274200	13000	13000	13000	13000	0
642	20240911	094900	111274200	13000	13000	13000	13000	0
643	20240911	094800	111274200	13000	13000	13000	13000	0
644	20240911	094700	111274200	13000	13000	13000	13000	0
645	20240911	094600	111274200	13000	13020	13020	13000	111
646	20240911	094500	109830200	12990	12990	12990	12990	28
647	20240911	094400	109466480	12990	12990	12990	12990	50
648	20240911	094300	108816980	12980	12980	12980	12980	0
649	20240911	094200	108816980	12980	12980	12980	12980	150
650	20240911	094100	106869980	12940	12940	12940	12940	0
651	20240911	094000	106869980	12940	12950	12950	12940	237
652	20240911	093900	103802960	12940	12940	12940	12940	0
653	20240911	093800	103802960	12940	12940	12940	12940	0
654	20240911	093700	103802960	12940	12950	12950	12940	563
655	20240911	093600	96512190	12950	13010	13010	12950	1039
656	20240911	093500	83038010	13010	13030	13030	13010	17
657	20240911	093400	82816820	13070	13070	13070	13070	1001
658	20240911	093300	69733750	13110	13110	13110	13110	1049
659	20240911	093200	55981360	13150	13150	13150	13150	0
660	20240911	093100	55981360	13150	13150	13150	13150	0
661	20240911	093000	55981360	13150	13150	13150	13150	172
662	20240911	092900	53719560	13140	13150	13150	13140	4
663	20240911	092800	53666990	13150	13150	13150	13150	0
664	20240911	092700	53666990	13150	13150	13150	13150	0
665	20240911	092600	53666990	13150	13150	13150	13140	225
666	20240911	092500	50708250	13150	13100	13150	13100	15
667	20240911	092400	50511700	13010	13010	13010	13010	0
668	20240911	092300	50511700	13010	13010	13010	13010	0
669	20240911	092200	50511700	13010	13060	13060	13000	1666
670	20240911	092100	28807040	13070	13140	13140	13070	101
671	20240911	092000	27486900	13140	13140	13140	13140	0
672	20240911	091900	27486900	13140	13150	13150	13070	100
673	20240911	091800	26174800	13070	13200	13200	13070	754
674	20240911	091700	16300520	13220	13220	13220	13220	0
675	20240911	091600	16300520	13220	13220	13220	13220	1
676	20240911	091500	16287300	13230	13230	13230	13230	0
677	20240911	091400	16287300	13230	13230	13230	13230	0
678	20240911	091300	16287300	13230	13230	13230	13230	2
679	20240911	091200	16260840	13240	13230	13240	13230	50
680	20240911	091100	15599050	13240	13240	13240	13240	53
681	20240911	091000	14897330	13250	13240	13250	13180	20
682	20240911	090900	14632960	13270	13270	13270	13270	0
683	20240911	090800	14632960	13270	13270	13270	13270	0
684	20240911	090700	14632960	13270	13270	13270	13270	0
685	20240911	090600	14632960	13270	13330	13330	13270	350
686	20240911	090500	9985330	13360	13360	13360	13360	0
687	20240911	090400	9985330	13360	13360	13360	13360	0
688	20240911	090300	9985330	13360	13360	13360	13360	0
689	20240911	090200	9985330	13360	13360	13360	13360	1
690	20240911	090100	9971970	13210	13010	13210	13010	134
691	20240911	090000	8203610	13210	13210	13220	13210	621