KissMeData/264450/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205000	240464970	12470	12470	12470	12470	217
3	20240906	204900	240464970	12470	12470	12470	12470	0
4	20240906	204800	240464970	12470	12470	12470	12470	0
5	20240906	204700	240464970	12470	12470	12470	12470	0
6	20240906	204600	240464970	12470	12470	12470	12470	0
7	20240906	204500	240464970	12470	12470	12470	12470	0
8	20240906	204400	240464970	12470	12470	12470	12470	0
9	20240906	204300	240464970	12470	12470	12470	12470	0
10	20240906	204200	240464970	12470	12470	12470	12470	0
11	20240906	204100	240464970	12470	12470	12470	12470	0
12	20240906	204000	240464970	12470	12470	12470	12470	0
13	20240906	203900	240464970	12470	12470	12470	12470	0
14	20240906	203800	240464970	12470	12470	12470	12470	0
15	20240906	203700	240464970	12470	12470	12470	12470	0
16	20240906	203600	240464970	12470	12470	12470	12470	0
17	20240906	203500	240464970	12470	12470	12470	12470	0
18	20240906	203400	240464970	12470	12470	12470	12470	0
19	20240906	203300	240464970	12470	12470	12470	12470	0
20	20240906	203200	240464970	12470	12470	12470	12470	0
21	20240906	203100	240464970	12470	12470	12470	12470	0
22	20240906	203000	240464970	12470	12470	12470	12470	0
23	20240906	202900	240464970	12470	12470	12470	12470	0
24	20240906	202800	240464970	12470	12470	12470	12470	0
25	20240906	202700	240464970	12470	12470	12470	12470	0
26	20240906	202600	240464970	12470	12470	12470	12470	0
27	20240906	202500	240464970	12470	12470	12470	12470	0
28	20240906	202400	240464970	12470	12470	12470	12470	0
29	20240906	202300	240464970	12470	12470	12470	12470	0
30	20240906	202200	240464970	12470	12470	12470	12470	0
31	20240906	202100	240464970	12470	12470	12470	12470	0
32	20240906	202000	240464970	12470	12470	12470	12470	217
33	20240906	201900	240464970	12470	12470	12470	12470	0
34	20240906	201800	240464970	12470	12470	12470	12470	0
35	20240906	201700	240464970	12470	12470	12470	12470	0
36	20240906	201600	240464970	12470	12470	12470	12470	0
37	20240906	201500	240464970	12470	12470	12470	12470	0
38	20240906	201400	240464970	12470	12470	12470	12470	0
39	20240906	201300	240464970	12470	12470	12470	12470	0
40	20240906	201200	240464970	12470	12470	12470	12470	0
41	20240906	201100	240464970	12470	12470	12470	12470	0
42	20240906	201000	240464970	12470	12470	12470	12470	0
43	20240906	200900	240464970	12470	12470	12470	12470	0
44	20240906	200800	240464970	12470	12470	12470	12470	0
45	20240906	200700	240464970	12470	12470	12470	12470	0
46	20240906	200600	240464970	12470	12470	12470	12470	0
47	20240906	200500	240464970	12470	12470	12470	12470	0
48	20240906	200400	240464970	12470	12470	12470	12470	0
49	20240906	200300	240464970	12470	12470	12470	12470	0
50	20240906	200200	240464970	12470	12470	12470	12470	0
51	20240906	200100	240464970	12470	12470	12470	12470	0
52	20240906	200000	240464970	12470	12470	12470	12470	0
53	20240906	195900	240464970	12470	12470	12470	12470	0
54	20240906	195800	240464970	12470	12470	12470	12470	0
55	20240906	195700	240464970	12470	12470	12470	12470	0
56	20240906	195600	240464970	12470	12470	12470	12470	0
57	20240906	195500	240464970	12470	12470	12470	12470	0
58	20240906	195400	240464970	12470	12470	12470	12470	0
59	20240906	195300	240464970	12470	12470	12470	12470	0
60	20240906	195200	240464970	12470	12470	12470	12470	0
61	20240906	195100	240464970	12470	12470	12470	12470	0
62	20240906	195000	240464970	12470	12470	12470	12470	217
63	20240906	194900	240464970	12470	12470	12470	12470	0
64	20240906	194800	240464970	12470	12470	12470	12470	0
65	20240906	194700	240464970	12470	12470	12470	12470	0
66	20240906	194600	240464970	12470	12470	12470	12470	0
67	20240906	194500	240464970	12470	12470	12470	12470	0
68	20240906	194400	240464970	12470	12470	12470	12470	0
69	20240906	194300	240464970	12470	12470	12470	12470	0
70	20240906	194200	240464970	12470	12470	12470	12470	0
71	20240906	194100	240464970	12470	12470	12470	12470	0
72	20240906	194000	240464970	12470	12470	12470	12470	0
73	20240906	193900	240464970	12470	12470	12470	12470	0
74	20240906	193800	240464970	12470	12470	12470	12470	0
75	20240906	193700	240464970	12470	12470	12470	12470	0
76	20240906	193600	240464970	12470	12470	12470	12470	0
77	20240906	193500	240464970	12470	12470	12470	12470	0
78	20240906	193400	240464970	12470	12470	12470	12470	0
79	20240906	193300	240464970	12470	12470	12470	12470	0
80	20240906	193200	240464970	12470	12470	12470	12470	0
81	20240906	193100	240464970	12470	12470	12470	12470	0
82	20240906	193000	240464970	12470	12470	12470	12470	0
83	20240906	192900	240464970	12470	12470	12470	12470	0
84	20240906	192800	240464970	12470	12470	12470	12470	0
85	20240906	192700	240464970	12470	12470	12470	12470	0
86	20240906	192600	240464970	12470	12470	12470	12470	0
87	20240906	192500	240464970	12470	12470	12470	12470	0
88	20240906	192400	240464970	12470	12470	12470	12470	0
89	20240906	192300	240464970	12470	12470	12470	12470	0
90	20240906	192200	240464970	12470	12470	12470	12470	0
91	20240906	192100	240464970	12470	12470	12470	12470	0
92	20240906	192000	240464970	12470	12470	12470	12470	217
93	20240906	191900	240464970	12470	12470	12470	12470	0
94	20240906	191800	240464970	12470	12470	12470	12470	0
95	20240906	191700	240464970	12470	12470	12470	12470	0
96	20240906	191600	240464970	12470	12470	12470	12470	0
97	20240906	191500	240464970	12470	12470	12470	12470	0
98	20240906	191400	240464970	12470	12470	12470	12470	0
99	20240906	191300	240464970	12470	12470	12470	12470	0
100	20240906	191200	240464970	12470	12470	12470	12470	0
101	20240906	191100	240464970	12470	12470	12470	12470	0
102	20240906	191000	240464970	12470	12470	12470	12470	0
103	20240906	190900	240464970	12470	12470	12470	12470	0
104	20240906	190800	240464970	12470	12470	12470	12470	0
105	20240906	190700	240464970	12470	12470	12470	12470	0
106	20240906	190600	240464970	12470	12470	12470	12470	0
107	20240906	190500	240464970	12470	12470	12470	12470	0
108	20240906	190400	240464970	12470	12470	12470	12470	0
109	20240906	190300	240464970	12470	12470	12470	12470	0
110	20240906	190200	240464970	12470	12470	12470	12470	0
111	20240906	190100	240464970	12470	12470	12470	12470	0
112	20240906	190000	240464970	12470	12470	12470	12470	0
113	20240906	185900	240464970	12470	12470	12470	12470	0
114	20240906	185800	240464970	12470	12470	12470	12470	0
115	20240906	185700	240464970	12470	12470	12470	12470	0
116	20240906	185600	240464970	12470	12470	12470	12470	0
117	20240906	185500	240464970	12470	12470	12470	12470	0
118	20240906	185400	240464970	12470	12470	12470	12470	0
119	20240906	185300	240464970	12470	12470	12470	12470	0
120	20240906	185200	240464970	12470	12470	12470	12470	0
121	20240906	185100	240464970	12470	12470	12470	12470	0
122	20240906	185000	240464970	12470	12470	12470	12470	217
123	20240906	184900	240464970	12470	12470	12470	12470	0
124	20240906	184800	240464970	12470	12470	12470	12470	0
125	20240906	184700	240464970	12470	12470	12470	12470	0
126	20240906	184600	240464970	12470	12470	12470	12470	0
127	20240906	184500	240464970	12470	12470	12470	12470	0
128	20240906	184400	240464970	12470	12470	12470	12470	0
129	20240906	184300	240464970	12470	12470	12470	12470	0
130	20240906	184200	240464970	12470	12470	12470	12470	0
131	20240906	184100	240464970	12470	12470	12470	12470	0
132	20240906	184000	240464970	12470	12470	12470	12470	0
133	20240906	183900	240464970	12470	12470	12470	12470	0
134	20240906	183800	240464970	12470	12470	12470	12470	0
135	20240906	183700	240464970	12470	12470	12470	12470	0
136	20240906	183600	240464970	12470	12470	12470	12470	0
137	20240906	183500	240464970	12470	12470	12470	12470	0
138	20240906	183400	240464970	12470	12470	12470	12470	0
139	20240906	183300	240464970	12470	12470	12470	12470	0
140	20240906	183200	240464970	12470	12470	12470	12470	0
141	20240906	183100	240464970	12470	12470	12470	12470	0
142	20240906	183000	240464970	12470	12470	12470	12470	0
143	20240906	182900	240464970	12470	12470	12470	12470	0
144	20240906	182800	240464970	12470	12470	12470	12470	0
145	20240906	182700	240464970	12470	12470	12470	12470	0
146	20240906	182600	240464970	12470	12470	12470	12470	0
147	20240906	182500	240464970	12470	12470	12470	12470	0
148	20240906	182400	240464970	12470	12470	12470	12470	0
149	20240906	182300	240464970	12470	12470	12470	12470	0
150	20240906	182200	240464970	12470	12470	12470	12470	0
151	20240906	182100	240464970	12470	12470	12470	12470	0
152	20240906	182000	240464970	12470	12470	12470	12470	217
153	20240906	181900	240464970	12470	12470	12470	12470	0
154	20240906	181800	240464970	12470	12470	12470	12470	0
155	20240906	181700	240464970	12470	12470	12470	12470	0
156	20240906	181600	240464970	12470	12470	12470	12470	0
157	20240906	181500	240464970	12470	12470	12470	12470	0
158	20240906	181400	240464970	12470	12470	12470	12470	0
159	20240906	181300	240464970	12470	12470	12470	12470	0
160	20240906	181200	240464970	12470	12470	12470	12470	0
161	20240906	181100	240464970	12470	12470	12470	12470	0
162	20240906	181000	240464970	12470	12470	12470	12470	0
163	20240906	180900	240464970	12470	12470	12470	12470	0
164	20240906	180800	240464970	12470	12470	12470	12470	0
165	20240906	180700	240464970	12470	12470	12470	12470	0
166	20240906	180600	240464970	12470	12470	12470	12470	0
167	20240906	180500	240464970	12470	12470	12470	12470	0
168	20240906	180400	240464970	12470	12470	12470	12470	0
169	20240906	180300	240464970	12470	12470	12470	12470	0
170	20240906	180200	240464970	12470	12470	12470	12470	0
171	20240906	180100	240464970	12470	12470	12470	12470	0
172	20240906	180000	240464970	12470	12470	12470	12470	0
173	20240906	175900	240464970	12470	12470	12470	12470	0
174	20240906	175800	240464970	12470	12470	12470	12470	0
175	20240906	175700	240464970	12470	12470	12470	12470	0
176	20240906	175600	240464970	12470	12470	12470	12470	0
177	20240906	175500	240464970	12470	12470	12470	12470	0
178	20240906	175400	240464970	12470	12470	12470	12470	0
179	20240906	175300	240464970	12470	12470	12470	12470	0
180	20240906	175200	240464970	12470	12470	12470	12470	0
181	20240906	175100	240464970	12470	12470	12470	12470	0
182	20240906	175000	240464970	12470	12470	12470	12470	217
183	20240906	174900	240464970	12470	12470	12470	12470	0
184	20240906	174800	240464970	12470	12470	12470	12470	0
185	20240906	174700	240464970	12470	12470	12470	12470	0
186	20240906	174600	240464970	12470	12470	12470	12470	0
187	20240906	174500	240464970	12470	12470	12470	12470	0
188	20240906	174400	240464970	12470	12470	12470	12470	0
189	20240906	174300	240464970	12470	12470	12470	12470	0
190	20240906	174200	240464970	12470	12470	12470	12470	0
191	20240906	174100	240464970	12470	12470	12470	12470	0
192	20240906	174000	240464970	12470	12470	12470	12470	0
193	20240906	173900	240464970	12470	12470	12470	12470	0
194	20240906	173800	240464970	12470	12470	12470	12470	0
195	20240906	173700	240464970	12470	12470	12470	12470	0
196	20240906	173600	240464970	12470	12470	12470	12470	0
197	20240906	173500	240464970	12470	12470	12470	12470	0
198	20240906	173400	240464970	12470	12470	12470	12470	0
199	20240906	173300	240464970	12470	12470	12470	12470	0
200	20240906	173200	240464970	12470	12470	12470	12470	0
201	20240906	173100	240464970	12470	12470	12470	12470	0
202	20240906	173000	240464970	12470	12470	12470	12470	0
203	20240906	172900	240464970	12470	12470	12470	12470	0
204	20240906	172800	240464970	12470	12470	12470	12470	0
205	20240906	172700	240464970	12470	12470	12470	12470	0
206	20240906	172600	240464970	12470	12470	12470	12470	0
207	20240906	172500	240464970	12470	12470	12470	12470	0
208	20240906	172400	240464970	12470	12470	12470	12470	0
209	20240906	172300	240464970	12470	12470	12470	12470	0
210	20240906	172200	240464970	12470	12470	12470	12470	0
211	20240906	172100	240464970	12470	12470	12470	12470	0
212	20240906	172000	240464970	12470	12470	12470	12470	217
213	20240906	171900	240464970	12470	12470	12470	12470	0
214	20240906	171800	240464970	12470	12470	12470	12470	0
215	20240906	171700	240464970	12470	12470	12470	12470	0
216	20240906	171600	240464970	12470	12470	12470	12470	0
217	20240906	171500	240464970	12470	12470	12470	12470	0
218	20240906	171400	240464970	12470	12470	12470	12470	0
219	20240906	171300	240464970	12470	12470	12470	12470	0
220	20240906	171200	240464970	12470	12470	12470	12470	0
221	20240906	171100	240464970	12470	12470	12470	12470	0
222	20240906	171000	240464970	12470	12470	12470	12470	0
223	20240906	170900	240464970	12470	12470	12470	12470	0
224	20240906	170800	240464970	12470	12470	12470	12470	0
225	20240906	170700	240464970	12470	12470	12470	12470	0
226	20240906	170600	240464970	12470	12470	12470	12470	0
227	20240906	170500	240464970	12470	12470	12470	12470	0
228	20240906	170400	240464970	12470	12470	12470	12470	0
229	20240906	170300	240464970	12470	12470	12470	12470	0
230	20240906	170200	240464970	12470	12470	12470	12470	0
231	20240906	170100	240464970	12470	12470	12470	12470	0
232	20240906	170000	240464970	12470	12470	12470	12470	0
233	20240906	165900	240464970	12470	12470	12470	12470	0
234	20240906	165800	240464970	12470	12470	12470	12470	0
235	20240906	165700	240464970	12470	12470	12470	12470	0
236	20240906	165600	240464970	12470	12470	12470	12470	0
237	20240906	165500	240464970	12470	12470	12470	12470	0
238	20240906	165400	240464970	12470	12470	12470	12470	0
239	20240906	165300	240464970	12470	12470	12470	12470	0
240	20240906	165200	240464970	12470	12470	12470	12470	0
241	20240906	165100	240464970	12470	12470	12470	12470	0
242	20240906	165000	240464970	12470	12470	12470	12470	217
243	20240906	164900	240464970	12470	12470	12470	12470	0
244	20240906	164800	240464970	12470	12470	12470	12470	0
245	20240906	164700	240464970	12470	12470	12470	12470	0
246	20240906	164600	240464970	12470	12470	12470	12470	0
247	20240906	164500	240464970	12470	12470	12470	12470	0
248	20240906	164400	240464970	12470	12470	12470	12470	0
249	20240906	164300	240464970	12470	12470	12470	12470	0
250	20240906	164200	240464970	12470	12470	12470	12470	0
251	20240906	164100	240464970	12470	12470	12470	12470	0
252	20240906	164000	240464970	12470	12470	12470	12470	0
253	20240906	163900	240464970	12470	12470	12470	12470	0
254	20240906	163800	240464970	12470	12470	12470	12470	0
255	20240906	163700	240464970	12470	12470	12470	12470	0
256	20240906	163600	240464970	12470	12470	12470	12470	0
257	20240906	163500	240464970	12470	12470	12470	12470	0
258	20240906	163400	240464970	12470	12470	12470	12470	0
259	20240906	163300	240464970	12470	12470	12470	12470	0
260	20240906	163200	240464970	12470	12470	12470	12470	0
261	20240906	163100	240464970	12470	12470	12470	12470	0
262	20240906	163000	240464970	12470	12470	12470	12470	0
263	20240906	162900	240464970	12470	12470	12470	12470	0
264	20240906	162800	240464970	12470	12470	12470	12470	0
265	20240906	162700	240464970	12470	12470	12470	12470	0
266	20240906	162600	240464970	12470	12470	12470	12470	0
267	20240906	162500	240464970	12470	12470	12470	12470	0
268	20240906	162400	240464970	12470	12470	12470	12470	0
269	20240906	162300	240464970	12470	12470	12470	12470	0
270	20240906	162200	240464970	12470	12470	12470	12470	0
271	20240906	162100	240464970	12470	12470	12470	12470	0
272	20240906	162000	240464970	12470	12470	12470	12470	217
273	20240906	161900	240464970	12470	12470	12470	12470	0
274	20240906	161800	240464970	12470	12470	12470	12470	0
275	20240906	161700	240464970	12470	12470	12470	12470	0
276	20240906	161600	240464970	12470	12470	12470	12470	0
277	20240906	161500	240464970	12470	12470	12470	12470	0
278	20240906	161400	240464970	12470	12470	12470	12470	0
279	20240906	161300	240464970	12470	12470	12470	12470	0
280	20240906	161200	240464970	12470	12470	12470	12470	0
281	20240906	161100	240464970	12470	12470	12470	12470	0
282	20240906	161000	240464970	12470	12470	12470	12470	0
283	20240906	160900	240464970	12470	12470	12470	12470	0
284	20240906	160800	240464970	12470	12470	12470	12470	0
285	20240906	160700	240464970	12470	12470	12470	12470	0
286	20240906	160600	240464970	12470	12470	12470	12470	0
287	20240906	160500	240464970	12470	12470	12470	12470	0
288	20240906	160400	240464970	12470	12470	12470	12470	0
289	20240906	160300	240464970	12470	12470	12470	12470	0
290	20240906	160200	240464970	12470	12470	12470	12470	0
291	20240906	160100	240464970	12470	12470	12470	12470	0
292	20240906	160000	240464970	12470	12470	12470	12470	0
293	20240906	155900	240464970	12470	12470	12470	12470	0
294	20240906	155800	240464970	12470	12470	12470	12470	0
295	20240906	155700	240464970	12470	12470	12470	12470	0
296	20240906	155600	240464970	12470	12470	12470	12470	0
297	20240906	155500	240464970	12470	12470	12470	12470	0
298	20240906	155400	240464970	12470	12470	12470	12470	0
299	20240906	155300	240464970	12470	12470	12470	12470	0
300	20240906	155200	240464970	12470	12470	12470	12470	0
301	20240906	155100	240464970	12470	12470	12470	12470	0
302	20240906	155000	240464970	12470	12470	12470	12470	217
303	20240906	154900	240464970	12470	12470	12470	12470	0
304	20240906	154800	240464970	12470	12470	12470	12470	0
305	20240906	154700	240464970	12470	12470	12470	12470	0
306	20240906	154600	240464970	12470	12470	12470	12470	0
307	20240906	154500	240464970	12470	12470	12470	12470	0
308	20240906	154400	240464970	12470	12470	12470	12470	0
309	20240906	154300	240464970	12470	12470	12470	12470	0
310	20240906	154200	240464970	12470	12470	12470	12470	0
311	20240906	154100	240464970	12470	12470	12470	12470	0
312	20240906	154000	240464970	12470	12470	12470	12470	0
313	20240906	153900	240464970	12470	12470	12470	12470	0
314	20240906	153800	240464970	12470	12470	12470	12470	0
315	20240906	153700	240464970	12470	12470	12470	12470	0
316	20240906	153600	240464970	12470	12470	12470	12470	0
317	20240906	153500	240464970	12470	12470	12470	12470	0
318	20240906	153400	240464970	12470	12470	12470	12470	0
319	20240906	153300	240464970	12470	12470	12470	12470	0
320	20240906	153200	240464970	12470	12470	12470	12470	0
321	20240906	153100	240464970	12470	12470	12470	12470	0
322	20240906	153000	240464970	12470	12470	12470	12470	217
323	20240906	152900	237758980	12480	12480	12480	12480	0
324	20240906	152800	237758980	12480	12480	12480	12480	0
325	20240906	152700	237758980	12480	12480	12480	12480	0
326	20240906	152600	237758980	12480	12480	12480	12480	0
327	20240906	152500	237758980	12480	12480	12480	12480	0
328	20240906	152400	237758980	12480	12480	12480	12480	0
329	20240906	152300	237758980	12480	12480	12480	12480	0
330	20240906	152200	237758980	12480	12480	12480	12480	0
331	20240906	152100	237758980	12480	12480	12480	12480	0
332	20240906	152000	237758980	12480	12480	12480	12480	0
333	20240906	151900	237758980	12480	12320	12480	12300	110
334	20240906	151800	236393880	12470	12390	12470	12320	56
335	20240906	151700	235700790	12390	12390	12390	12390	49
336	20240906	151600	235093680	12470	12470	12470	12470	0
337	20240906	151500	235093680	12470	12470	12470	12470	0
338	20240906	151400	235093680	12470	12470	12470	12470	43
339	20240906	151300	234557470	12470	12470	12470	12470	0
340	20240906	151200	234557470	12470	12470	12470	12470	0
341	20240906	151100	234557470	12470	12470	12470	12470	47
342	20240906	151000	233971380	12470	12470	12470	12470	0
343	20240906	150900	233971380	12470	12470	12470	12470	0
344	20240906	150800	233971380	12470	12470	12470	12470	0
345	20240906	150700	233971380	12470	12310	12470	12280	408
346	20240906	150600	228950530	12310	12310	12310	12310	0
347	20240906	150500	228950530	12310	12310	12310	12310	0
348	20240906	150400	228950530	12310	12310	12310	12290	14
349	20240906	150300	228778310	12310	12310	12400	12310	13
350	20240906	150200	228618190	12340	12340	12340	12340	0
351	20240906	150100	228618190	12340	12330	12340	12310	66
352	20240906	150000	227804090	12340	12350	12350	12340	90
353	20240906	145900	226693250	12350	12420	12420	12350	110
354	20240906	145800	225334470	12420	12460	12460	12420	49
355	20240906	145700	224723970	12460	12420	12460	12420	19
356	20240906	145600	224487350	12460	12420	12460	12420	3
357	20240906	145500	224450050	12460	12420	12460	12420	62
358	20240906	145400	223679770	12420	12420	12420	12420	22
359	20240906	145300	223406530	12460	12460	12460	12460	0
360	20240906	145200	223406530	12460	12460	12460	12460	0
361	20240906	145100	223406530	12460	12430	12460	12430	2
362	20240906	145000	223381640	12410	12400	12410	12400	25
363	20240906	144900	223071400	12400	12400	12400	12400	60
364	20240906	144800	222327400	12400	12400	12400	12400	28
365	20240906	144700	221980200	12370	12370	12370	12370	0
366	20240906	144600	221980200	12370	12370	12370	12370	0
367	20240906	144500	221980200	12370	12370	12370	12370	25
368	20240906	144400	221670950	12370	12370	12370	12370	48
369	20240906	144300	221077190	12370	12370	12370	12370	0
370	20240906	144200	221077190	12370	12370	12370	12370	0
371	20240906	144100	221077190	12370	12370	12370	12370	0
372	20240906	144000	221077190	12370	12370	12370	12370	43
373	20240906	143900	220545280	12360	12360	12360	12360	0
374	20240906	143800	220545280	12360	12360	12360	12360	10
375	20240906	143700	220421680	12360	12360	12360	12360	3
376	20240906	143600	220384600	12350	12360	12360	12350	46
377	20240906	143500	219816050	12360	12360	12360	12360	0
378	20240906	143400	219816050	12360	12360	12360	12360	0
379	20240906	143300	219816050	12360	12360	12360	12360	0
380	20240906	143200	219816050	12360	12360	12360	12360	0
381	20240906	143100	219816050	12360	12360	12360	12360	108
382	20240906	143000	218481170	12360	12390	12390	12360	86
383	20240906	142900	217417290	12400	12400	12400	12400	0
384	20240906	142800	217417290	12400	12400	12400	12400	0
385	20240906	142700	217417290	12400	12400	12400	12400	45
386	20240906	142600	216859290	12390	12390	12390	12390	0
387	20240906	142500	216859290	12390	12390	12390	12390	0
388	20240906	142400	216859290	12390	12390	12390	12390	0
389	20240906	142300	216859290	12390	12390	12390	12380	89
390	20240906	142200	215756590	12390	12390	12390	12390	0
391	20240906	142100	215756590	12390	12390	12390	12390	0
392	20240906	142000	215756590	12390	12390	12390	12390	0
393	20240906	141900	215756590	12390	12390	12390	12390	0
394	20240906	141800	215756590	12390	12390	12390	12390	47
395	20240906	141700	215174260	12390	12390	12390	12390	0
396	20240906	141600	215174260	12390	12390	12390	12390	0
397	20240906	141500	215174260	12390	12390	12390	12390	44
398	20240906	141400	214629100	12400	12400	12400	12400	0
399	20240906	141300	214629100	12400	12400	12400	12400	0
400	20240906	141200	214629100	12400	12400	12400	12400	0
401	20240906	141100	214629100	12400	12400	12400	12400	48
402	20240906	141000	214033900	12400	12400	12400	12400	0
403	20240906	140900	214033900	12400	12400	12400	12400	43
404	20240906	140800	213500700	12400	12400	12400	12400	0
405	20240906	140700	213500700	12400	12400	12400	12400	0
406	20240906	140600	213500700	12400	12400	12400	12400	0
407	20240906	140500	213500700	12400	12400	12400	12400	0
408	20240906	140400	213500700	12400	12400	12400	12400	49
409	20240906	140300	212893100	12400	12400	12400	12400	0
410	20240906	140200	212893100	12400	12400	12400	12400	0
411	20240906	140100	212893100	12400	12400	12400	12400	0
412	20240906	140000	212893100	12400	12420	12460	12400	46
413	20240906	135900	212322500	12400	12400	12410	12400	856
414	20240906	135800	201707680	12460	12460	12460	12460	0
415	20240906	135700	201707680	12460	12460	12460	12460	0
416	20240906	135600	201707680	12460	12400	12460	12400	5
417	20240906	135500	201645440	12390	12390	12390	12390	42
418	20240906	135400	201125060	12400	12400	12400	12400	0
419	20240906	135300	201125060	12400	12400	12400	12400	0
420	20240906	135200	201125060	12400	12400	12400	12400	0
421	20240906	135100	201125060	12400	12400	12400	12400	12
422	20240906	135000	200976260	12400	12400	12400	12400	0
423	20240906	134900	200976260	12400	12400	12400	12400	91
424	20240906	134800	199847860	12390	12390	12390	12390	0
425	20240906	134700	199847860	12390	12390	12390	12390	0
426	20240906	134600	199847860	12390	12390	12390	12390	0
427	20240906	134500	199847860	12390	12390	12390	12390	0
428	20240906	134400	199847860	12390	12390	12390	12390	0
429	20240906	134300	199847860	12390	12390	12390	12390	0
430	20240906	134200	199847860	12390	12390	12390	12390	48
431	20240906	134100	199253140	12380	12380	12380	12380	32
432	20240906	134000	198856980	12370	12370	12370	12370	0
433	20240906	133900	198856980	12370	12370	12370	12370	0
434	20240906	133800	198856980	12370	12370	12370	12370	0
435	20240906	133700	198856980	12370	12370	12370	12370	0
436	20240906	133600	198856980	12370	12370	12370	12370	69
437	20240906	133500	198003450	12370	12370	12370	12370	22
438	20240906	133400	197731310	12380	12380	12380	12380	0
439	20240906	133300	197731310	12380	12380	12380	12380	0
440	20240906	133200	197731310	12380	12380	12380	12380	0
441	20240906	133100	197731310	12380	12380	12380	12380	48
442	20240906	133000	197137070	12380	12380	12380	12380	0
443	20240906	132900	197137070	12380	12380	12380	12380	1
444	20240906	132800	197124690	12410	12410	12410	12410	92
445	20240906	132700	195982970	12380	12380	12380	12380	0
446	20240906	132600	195982970	12380	12380	12380	12380	0
447	20240906	132500	195982970	12380	12380	12380	12380	0
448	20240906	132400	195982970	12380	12380	12380	12380	0
449	20240906	132300	195982970	12380	12380	12380	12380	0
450	20240906	132200	195982970	12380	12390	12390	12380	146
451	20240906	132100	194174040	12380	12380	12380	12380	0
452	20240906	132000	194174040	12380	12380	12380	12380	217
453	20240906	131900	191487580	12380	12380	12380	12380	0
454	20240906	131800	191487580	12380	12380	12380	12380	46
455	20240906	131700	190918100	12370	12370	12370	12370	0
456	20240906	131600	190918100	12370	12370	12370	12370	0
457	20240906	131500	190918100	12370	12370	12370	12370	45
458	20240906	131400	190361450	12370	12370	12370	12370	1
459	20240906	131300	190349080	12370	12370	12370	12370	0
460	20240906	131200	190349080	12370	12370	12370	12370	36
461	20240906	131100	189903760	12380	12380	12380	12380	0
462	20240906	131000	189903760	12380	12380	12380	12380	0
463	20240906	130900	189903760	12380	12380	12380	12380	46
464	20240906	130800	189334280	12370	12370	12370	12370	0
465	20240906	130700	189334280	12370	12370	12370	12370	0
466	20240906	130600	189334280	12370	12370	12370	12370	0
467	20240906	130500	189334280	12370	12380	12380	12370	50
468	20240906	130400	188715330	12370	12370	12370	12370	0
469	20240906	130300	188715330	12370	12370	12370	12370	10
470	20240906	130200	188591630	12370	12370	12370	12370	0
471	20240906	130100	188591630	12370	12370	12370	12370	0
472	20240906	130000	188591630	12370	12370	12370	12370	0
473	20240906	125900	188591630	12370	12370	12370	12370	0
474	20240906	125800	188591630	12370	12370	12370	12370	93
475	20240906	125700	187441220	12380	12380	12380	12380	0
476	20240906	125600	187441220	12380	12380	12380	12380	0
477	20240906	125500	187441220	12380	12380	12380	12380	0
478	20240906	125400	187441220	12380	12380	12380	12380	0
479	20240906	125300	187441220	12380	12380	12380	12380	0
480	20240906	125200	187441220	12380	12380	12380	12380	91
481	20240906	125100	186314640	12390	12390	12390	12390	0
482	20240906	125000	186314640	12390	12390	12390	12390	0
483	20240906	124900	186314640	12390	12390	12390	12390	0
484	20240906	124800	186314640	12390	12390	12390	12390	81
485	20240906	124700	185311050	12390	12380	12390	12380	150
486	20240906	124600	183453490	12350	12350	12350	12350	209
487	20240906	124500	180872340	12340	12340	12340	12340	0
488	20240906	124400	180872340	12340	12340	12340	12340	0
489	20240906	124300	180872340	12340	12340	12340	12340	0
490	20240906	124200	180872340	12340	12340	12340	12340	0
491	20240906	124100	180872340	12340	12340	12340	12340	0
492	20240906	124000	180872340	12340	12340	12340	12340	2
493	20240906	123900	180847660	12360	12360	12360	12360	0
494	20240906	123800	180847660	12360	12360	12360	12360	91
495	20240906	123700	179722900	12370	12370	12370	12370	0
496	20240906	123600	179722900	12370	12370	12370	12370	0
497	20240906	123500	179722900	12370	12370	12370	12370	0
498	20240906	123400	179722900	12370	12370	12370	12370	0
499	20240906	123300	179722900	12370	12370	12370	12370	0
500	20240906	123200	179722900	12370	12380	12380	12370	49
501	20240906	123100	179116360	12380	12380	12380	12380	0
502	20240906	123000	179116360	12380	12380	12380	12380	0
503	20240906	122900	179116360	12380	12380	12380	12380	51
504	20240906	122800	178484980	12380	12380	12380	12380	0
505	20240906	122700	178484980	12380	12380	12380	12380	42
506	20240906	122600	177965020	12380	12380	12380	12380	0
507	20240906	122500	177965020	12380	12380	12380	12380	0
508	20240906	122400	177965020	12380	12380	12380	12380	3
509	20240906	122300	177927880	12380	12380	12380	12380	0
510	20240906	122200	177927880	12380	12380	12380	12380	47
511	20240906	122100	177346020	12380	12380	12380	12380	0
512	20240906	122000	177346020	12380	12390	12390	12380	121
513	20240906	121900	175847230	12400	12400	12400	12400	44
514	20240906	121800	175301630	12410	12410	12410	12410	0
515	20240906	121700	175301630	12410	12410	12410	12410	0
516	20240906	121600	175301630	12410	12410	12410	12410	0
517	20240906	121500	175301630	12410	12410	12410	12410	0
518	20240906	121400	175301630	12410	12410	12410	12410	140
519	20240906	121300	173564230	12400	12400	12400	12400	22
520	20240906	121200	173291430	12390	12390	12390	12390	0
521	20240906	121100	173291430	12390	12390	12390	12390	0
522	20240906	121000	173291430	12390	12390	12390	12390	0
523	20240906	120900	173291430	12390	12390	12390	12390	0
524	20240906	120800	173291430	12390	12400	12400	12390	148
525	20240906	120700	171456900	12390	12390	12390	12390	0
526	20240906	120600	171456900	12390	12390	12390	12390	10
527	20240906	120500	171333000	12370	12370	12370	12370	92
528	20240906	120400	170194960	12340	12340	12340	12340	0
529	20240906	120300	170194960	12340	12340	12340	12340	164
530	20240906	120200	168171200	12280	12280	12280	12280	0
531	20240906	120100	168171200	12280	12280	12280	12280	0
532	20240906	120000	168171200	12280	12280	12280	12280	0
533	20240906	115900	168171200	12280	12340	12340	12280	200
534	20240906	115800	165705440	12370	12370	12370	12370	0
535	20240906	115700	165705440	12370	12370	12370	12370	0
536	20240906	115600	165705440	12370	12370	12370	12370	0
537	20240906	115500	165705440	12370	12370	12370	12370	5
538	20240906	115400	165643590	12370	12360	12370	12360	174
539	20240906	115300	163492900	12300	12300	12300	12300	0
540	20240906	115200	163492900	12300	12300	12300	12300	0
541	20240906	115100	163492900	12300	12300	12300	12300	0
542	20240906	115000	163492900	12300	12300	12300	12300	0
543	20240906	114900	163492900	12300	12300	12300	12300	0
544	20240906	114800	163492900	12300	12300	12300	12300	0
545	20240906	114700	163492900	12300	12300	12300	12300	0
546	20240906	114600	163492900	12300	12300	12300	12290	201
547	20240906	114500	161021760	12330	12340	12340	12330	48
548	20240906	114400	160429460	12350	12350	12350	12350	2
549	20240906	114300	160404760	12350	12350	12350	12350	0
550	20240906	114200	160404760	12350	12350	12350	12350	35
551	20240906	114100	159972510	12360	12360	12360	12360	0
552	20240906	114000	159972510	12360	12360	12360	12360	46
553	20240906	113900	159403950	12350	12350	12350	12350	10
554	20240906	113800	159280450	12350	12350	12350	12350	0
555	20240906	113700	159280450	12350	12350	12350	12350	0
556	20240906	113600	159280450	12350	12350	12350	12350	0
557	20240906	113500	159280450	12350	12370	12370	12350	100
558	20240906	113400	158044450	12390	12390	12390	12390	0
559	20240906	113300	158044450	12390	12390	12390	12390	0
560	20240906	113200	158044450	12390	12410	12410	12390	196
561	20240906	113100	155614850	12420	12420	12420	12420	53
562	20240906	113000	154956590	12440	12430	12440	12430	82
563	20240906	112900	153937320	12430	12430	12430	12430	83
564	20240906	112800	152905630	12460	12460	12460	12460	0
565	20240906	112700	152905630	12460	12410	12460	12410	56
566	20240906	112600	152208340	12430	12430	12430	12430	0
567	20240906	112500	152208340	12430	12430	12430	12430	0
568	20240906	112400	152208340	12430	12430	12430	12430	1
569	20240906	112300	152195910	12440	12440	12440	12440	94
570	20240906	112200	151026550	12500	12450	12500	12450	4
571	20240906	112100	150976620	12420	12420	12420	12420	0
572	20240906	112000	150976620	12420	12420	12420	12420	43
573	20240906	111900	150442560	12500	12500	12500	12500	0
574	20240906	111800	150442560	12500	12500	12500	12500	0
575	20240906	111700	150442560	12500	12500	12500	12500	0
576	20240906	111600	150442560	12500	12430	12500	12430	2
577	20240906	111500	150417630	12500	12430	12500	12420	92
578	20240906	111400	149274750	12420	12450	12500	12420	245
579	20240906	111300	146229040	12470	12440	12470	12440	23
580	20240906	111200	145942290	12440	12440	12470	12440	31
581	20240906	111100	145556310	12450	12450	12450	12450	0
582	20240906	111000	145556310	12450	12450	12450	12450	0
583	20240906	110900	145556310	12450	12450	12450	12450	0
584	20240906	110800	145556310	12450	12420	12450	12420	76
585	20240906	110700	144611620	12420	12420	12420	12420	0
586	20240906	110600	144611620	12420	12420	12420	12410	53
587	20240906	110500	143953410	12410	12400	12410	12400	3
588	20240906	110400	143916190	12400	12400	12400	12400	101
589	20240906	110300	142663790	12400	12400	12400	12400	0
590	20240906	110200	142663790	12400	12400	12400	12400	0
591	20240906	110100	142663790	12400	12370	12400	12370	43
592	20240906	110000	142131830	12380	12380	12380	12380	0
593	20240906	105900	142131830	12380	12380	12380	12380	59
594	20240906	105800	141401410	12380	12380	12380	12380	1
595	20240906	105700	141389030	12390	12390	12390	12390	0
596	20240906	105600	141389030	12390	12400	12400	12390	30
597	20240906	105500	141017320	12390	12380	12390	12380	35
598	20240906	105400	140583680	12390	12390	12390	12390	0
599	20240906	105300	140583680	12390	12390	12390	12390	0
600	20240906	105200	140583680	12390	12370	12390	12370	2
601	20240906	105100	140558920	12370	12370	12390	12370	197
602	20240906	105000	138118150	12370	12360	12370	12360	98
603	20240906	104900	136906390	12350	12350	12350	12350	252
604	20240906	104800	133794190	12330	12330	12330	12330	11
605	20240906	104700	133658560	12350	12350	12350	12350	1
606	20240906	104600	133646210	12340	12320	12340	12320	168
607	20240906	104500	131574530	12320	12320	12320	12320	1
608	20240906	104400	131562210	12300	12300	12340	12300	7
609	20240906	104300	131475990	12300	12300	12340	12300	134
610	20240906	104200	129827750	12270	12230	12270	12230	40
611	20240906	104100	129336990	12200	12200	12200	12200	0
612	20240906	104000	129336990	12200	12200	12200	12200	0
613	20240906	103900	129336990	12200	12210	12210	12200	20
614	20240906	103800	129092960	12240	12220	12240	12220	187
615	20240906	103700	126804880	12220	12260	12260	12220	105
616	20240906	103600	125520470	12270	12270	12270	12270	43
617	20240906	103500	124992860	12260	12260	12260	12260	87
618	20240906	103400	123926240	12300	12300	12300	12300	0
619	20240906	103300	123926240	12300	12290	12300	12290	170
620	20240906	103200	121836930	12280	12280	12280	12280	42
621	20240906	103100	121321170	12300	12300	12300	12300	2
622	20240906	103000	121296570	12300	12300	12300	12300	1
623	20240906	102900	121284270	12270	12270	12270	12270	0
624	20240906	102800	121284270	12270	12270	12270	12270	0
625	20240906	102700	121284270	12270	12270	12270	12270	17
626	20240906	102600	121075680	12270	12270	12270	12270	0
627	20240906	102500	121075680	12270	12270	12270	12270	0
628	20240906	102400	121075680	12270	12270	12270	12270	0
629	20240906	102300	121075680	12270	12270	12270	12270	0
630	20240906	102200	121075680	12270	12240	12270	12240	208
631	20240906	102100	118529400	12210	12210	12210	12210	0
632	20240906	102000	118529400	12210	12210	12210	12210	0
633	20240906	101900	118529400	12210	12210	12210	12210	0
634	20240906	101800	118529400	12210	12210	12210	12210	40
635	20240906	101700	118041000	12210	12210	12210	12210	46
636	20240906	101600	117479340	12210	12210	12210	12210	0
637	20240906	101500	117479340	12210	12210	12210	12210	127
638	20240906	101400	115928670	12200	12200	12200	12200	0
639	20240906	101300	115928670	12200	12200	12200	12200	0
640	20240906	101200	115928670	12200	12200	12200	12200	46
641	20240906	101100	115367470	12200	12200	12200	12200	0
642	20240906	101000	115367470	12200	12200	12200	12200	0
643	20240906	100900	115367470	12200	12200	12200	12200	45
644	20240906	100800	114818470	12210	12210	12210	12210	1
645	20240906	100700	114806260	12200	12200	12200	12200	0
646	20240906	100600	114806260	12200	12210	12210	12200	147
647	20240906	100500	113012210	12210	12210	12210	12210	0
648	20240906	100400	113012210	12210	12210	12210	12210	0
649	20240906	100300	113012210	12210	12220	12220	12200	250
650	20240906	100200	109960570	12230	12230	12230	12230	42
651	20240906	100100	109446910	12230	12230	12230	12230	98
652	20240906	100000	108248370	12260	12270	12270	12260	70
653	20240906	095900	107389690	12300	12300	12300	12300	83
654	20240906	095800	106368790	12310	12310	12310	12310	0
655	20240906	095700	106368790	12310	12310	12310	12310	0
656	20240906	095600	106368790	12310	12310	12310	12310	185
657	20240906	095500	104091440	12320	12290	12320	12290	98
658	20240906	095400	102884680	12260	12260	12260	12260	0
659	20240906	095300	102884680	12260	12260	12260	12260	0
660	20240906	095200	102884680	12260	12260	12260	12260	211
661	20240906	095100	100297820	12230	12230	12230	12230	164
662	20240906	095000	98292100	12210	12210	12210	12210	0
663	20240906	094900	98292100	12210	12220	12220	12210	291
664	20240906	094800	94736220	12220	12220	12220	12220	0
665	20240906	094700	94736220	12220	12220	12220	12220	73
666	20240906	094600	93844160	12230	12230	12230	12230	183
667	20240906	094500	91606070	12230	12230	12230	12230	45
668	20240906	094400	91055720	12210	12230	12230	12210	31
669	20240906	094300	90677010	12230	12230	12230	12230	34
670	20240906	094200	90261190	12230	12230	12230	12230	0
671	20240906	094100	90261190	12230	12230	12230	12230	21
672	20240906	094000	90004360	12200	12190	12200	12190	30
673	20240906	093900	89638510	12230	12200	12230	12200	87
674	20240906	093800	88577050	12160	12190	12200	12160	43
675	20240906	093700	88053380	12200	12200	12200	12200	201
676	20240906	093600	85601180	12200	12190	12200	12160	371
677	20240906	093500	81078860	12200	12200	12200	12190	148
678	20240906	093400	79273370	12200	12220	12220	12200	348
679	20240906	093300	75023290	12220	12220	12220	12220	87
680	20240906	093200	73960150	12220	12230	12230	12220	101
681	20240906	093100	72725620	12250	12250	12250	12250	82
682	20240906	093000	71721120	12290	12250	12290	12220	267
683	20240906	092900	68457280	12260	12260	12260	12250	322
684	20240906	092800	64511570	12290	12290	12290	12290	0
685	20240906	092700	64511570	12290	12290	12290	12290	30
686	20240906	092600	64142870	12290	12290	12290	12290	35
687	20240906	092500	63712720	12290	12290	12290	12290	0
688	20240906	092400	63712720	12290	12310	12320	12280	274
689	20240906	092300	60345350	12350	12380	12380	12300	3502
690	20240906	092200	17261360	12370	12380	12380	12360	12
691	20240906	092100	17112920	12400	12400	12400	12400	0
692	20240906	092000	17112920	12400	12400	12400	12400	47
693	20240906	091900	16530120	12410	12410	12410	12410	30
694	20240906	091800	16157820	12400	12410	12410	12400	93
695	20240906	091700	15003800	12510	12510	12510	12510	0
696	20240906	091600	15003800	12510	12510	12510	12510	80
697	20240906	091500	14003000	12410	12410	12410	12410	457
698	20240906	091400	8331630	12410	12410	12410	12410	105
699	20240906	091300	7028580	12410	12410	12410	12410	233
700	20240906	091200	4137050	12420	12420	12420	12420	4
701	20240906	091100	4087370	12600	12600	12600	12600	0
702	20240906	091000	4087370	12600	12600	12600	12600	0
703	20240906	090900	4087370	12600	12600	12600	12600	2
704	20240906	090800	4062170	12610	12610	12610	12610	1
705	20240906	090700	4049560	12600	12600	12600	12600	0
706	20240906	090600	4049560	12600	12600	12610	12600	6
707	20240906	090500	3973930	12620	12620	12620	12620	0
708	20240906	090400	3973930	12620	12620	12620	12620	0
709	20240906	090300	3973930	12620	12620	12620	12620	0
710	20240906	090200	3973930	12620	12620	12620	12620	0
711	20240906	090100	3973930	12620	12500	12620	12410	92
712	20240906	090000	2829480	12410	12410	12410	12410	228