KissMeData/264450/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205000	116545530	12600	12600	12600	12600	170
3	20240913	204900	116545530	12600	12600	12600	12600	0
4	20240913	204800	116545530	12600	12600	12600	12600	0
5	20240913	204700	116545530	12600	12600	12600	12600	0
6	20240913	204600	116545530	12600	12600	12600	12600	0
7	20240913	204500	116545530	12600	12600	12600	12600	0
8	20240913	204400	116545530	12600	12600	12600	12600	0
9	20240913	204300	116545530	12600	12600	12600	12600	0
10	20240913	204200	116545530	12600	12600	12600	12600	0
11	20240913	204100	116545530	12600	12600	12600	12600	0
12	20240913	204000	116545530	12600	12600	12600	12600	0
13	20240913	203900	116545530	12600	12600	12600	12600	0
14	20240913	203800	116545530	12600	12600	12600	12600	0
15	20240913	203700	116545530	12600	12600	12600	12600	0
16	20240913	203600	116545530	12600	12600	12600	12600	0
17	20240913	203500	116545530	12600	12600	12600	12600	0
18	20240913	203400	116545530	12600	12600	12600	12600	0
19	20240913	203300	116545530	12600	12600	12600	12600	0
20	20240913	203200	116545530	12600	12600	12600	12600	0
21	20240913	203100	116545530	12600	12600	12600	12600	0
22	20240913	203000	116545530	12600	12600	12600	12600	0
23	20240913	202900	116545530	12600	12600	12600	12600	0
24	20240913	202800	116545530	12600	12600	12600	12600	0
25	20240913	202700	116545530	12600	12600	12600	12600	0
26	20240913	202600	116545530	12600	12600	12600	12600	0
27	20240913	202500	116545530	12600	12600	12600	12600	0
28	20240913	202400	116545530	12600	12600	12600	12600	0
29	20240913	202300	116545530	12600	12600	12600	12600	0
30	20240913	202200	116545530	12600	12600	12600	12600	0
31	20240913	202100	116545530	12600	12600	12600	12600	0
32	20240913	202000	116545530	12600	12600	12600	12600	170
33	20240913	201900	116545530	12600	12600	12600	12600	0
34	20240913	201800	116545530	12600	12600	12600	12600	0
35	20240913	201700	116545530	12600	12600	12600	12600	0
36	20240913	201600	116545530	12600	12600	12600	12600	0
37	20240913	201500	116545530	12600	12600	12600	12600	0
38	20240913	201400	116545530	12600	12600	12600	12600	0
39	20240913	201300	116545530	12600	12600	12600	12600	0
40	20240913	201200	116545530	12600	12600	12600	12600	0
41	20240913	201100	116545530	12600	12600	12600	12600	0
42	20240913	201000	116545530	12600	12600	12600	12600	0
43	20240913	200900	116545530	12600	12600	12600	12600	0
44	20240913	200800	116545530	12600	12600	12600	12600	0
45	20240913	200700	116545530	12600	12600	12600	12600	0
46	20240913	200600	116545530	12600	12600	12600	12600	0
47	20240913	200500	116545530	12600	12600	12600	12600	0
48	20240913	200400	116545530	12600	12600	12600	12600	0
49	20240913	200300	116545530	12600	12600	12600	12600	0
50	20240913	200200	116545530	12600	12600	12600	12600	0
51	20240913	200100	116545530	12600	12600	12600	12600	0
52	20240913	200000	116545530	12600	12600	12600	12600	0
53	20240913	195900	116545530	12600	12600	12600	12600	0
54	20240913	195800	116545530	12600	12600	12600	12600	0
55	20240913	195700	116545530	12600	12600	12600	12600	0
56	20240913	195600	116545530	12600	12600	12600	12600	0
57	20240913	195500	116545530	12600	12600	12600	12600	0
58	20240913	195400	116545530	12600	12600	12600	12600	0
59	20240913	195300	116545530	12600	12600	12600	12600	0
60	20240913	195200	116545530	12600	12600	12600	12600	0
61	20240913	195100	116545530	12600	12600	12600	12600	0
62	20240913	195000	116545530	12600	12600	12600	12600	170
63	20240913	194900	116545530	12600	12600	12600	12600	0
64	20240913	194800	116545530	12600	12600	12600	12600	0
65	20240913	194700	116545530	12600	12600	12600	12600	0
66	20240913	194600	116545530	12600	12600	12600	12600	0
67	20240913	194500	116545530	12600	12600	12600	12600	0
68	20240913	194400	116545530	12600	12600	12600	12600	0
69	20240913	194300	116545530	12600	12600	12600	12600	0
70	20240913	194200	116545530	12600	12600	12600	12600	0
71	20240913	194100	116545530	12600	12600	12600	12600	0
72	20240913	194000	116545530	12600	12600	12600	12600	0
73	20240913	193900	116545530	12600	12600	12600	12600	0
74	20240913	193800	116545530	12600	12600	12600	12600	0
75	20240913	193700	116545530	12600	12600	12600	12600	0
76	20240913	193600	116545530	12600	12600	12600	12600	0
77	20240913	193500	116545530	12600	12600	12600	12600	0
78	20240913	193400	116545530	12600	12600	12600	12600	0
79	20240913	193300	116545530	12600	12600	12600	12600	0
80	20240913	193200	116545530	12600	12600	12600	12600	0
81	20240913	193100	116545530	12600	12600	12600	12600	0
82	20240913	193000	116545530	12600	12600	12600	12600	0
83	20240913	192900	116545530	12600	12600	12600	12600	0
84	20240913	192800	116545530	12600	12600	12600	12600	0
85	20240913	192700	116545530	12600	12600	12600	12600	0
86	20240913	192600	116545530	12600	12600	12600	12600	0
87	20240913	192500	116545530	12600	12600	12600	12600	0
88	20240913	192400	116545530	12600	12600	12600	12600	0
89	20240913	192300	116545530	12600	12600	12600	12600	0
90	20240913	192200	116545530	12600	12600	12600	12600	0
91	20240913	192100	116545530	12600	12600	12600	12600	0
92	20240913	192000	116545530	12600	12600	12600	12600	170
93	20240913	191900	116545530	12600	12600	12600	12600	0
94	20240913	191800	116545530	12600	12600	12600	12600	0
95	20240913	191700	116545530	12600	12600	12600	12600	0
96	20240913	191600	116545530	12600	12600	12600	12600	0
97	20240913	191500	116545530	12600	12600	12600	12600	0
98	20240913	191400	116545530	12600	12600	12600	12600	0
99	20240913	191300	116545530	12600	12600	12600	12600	0
100	20240913	191200	116545530	12600	12600	12600	12600	0
101	20240913	191100	116545530	12600	12600	12600	12600	0
102	20240913	191000	116545530	12600	12600	12600	12600	0
103	20240913	190900	116545530	12600	12600	12600	12600	0
104	20240913	190800	116545530	12600	12600	12600	12600	0
105	20240913	190700	116545530	12600	12600	12600	12600	0
106	20240913	190600	116545530	12600	12600	12600	12600	0
107	20240913	190500	116545530	12600	12600	12600	12600	0
108	20240913	190400	116545530	12600	12600	12600	12600	0
109	20240913	190300	116545530	12600	12600	12600	12600	0
110	20240913	190200	116545530	12600	12600	12600	12600	0
111	20240913	190100	116545530	12600	12600	12600	12600	0
112	20240913	190000	116545530	12600	12600	12600	12600	0
113	20240913	185900	116545530	12600	12600	12600	12600	0
114	20240913	185800	116545530	12600	12600	12600	12600	0
115	20240913	185700	116545530	12600	12600	12600	12600	0
116	20240913	185600	116545530	12600	12600	12600	12600	0
117	20240913	185500	116545530	12600	12600	12600	12600	0
118	20240913	185400	116545530	12600	12600	12600	12600	0
119	20240913	185300	116545530	12600	12600	12600	12600	0
120	20240913	185200	116545530	12600	12600	12600	12600	0
121	20240913	185100	116545530	12600	12600	12600	12600	0
122	20240913	185000	116545530	12600	12600	12600	12600	170
123	20240913	184900	116545530	12600	12600	12600	12600	0
124	20240913	184800	116545530	12600	12600	12600	12600	0
125	20240913	184700	116545530	12600	12600	12600	12600	0
126	20240913	184600	116545530	12600	12600	12600	12600	0
127	20240913	184500	116545530	12600	12600	12600	12600	0
128	20240913	184400	116545530	12600	12600	12600	12600	0
129	20240913	184300	116545530	12600	12600	12600	12600	0
130	20240913	184200	116545530	12600	12600	12600	12600	0
131	20240913	184100	116545530	12600	12600	12600	12600	0
132	20240913	184000	116545530	12600	12600	12600	12600	0
133	20240913	183900	116545530	12600	12600	12600	12600	0
134	20240913	183800	116545530	12600	12600	12600	12600	0
135	20240913	183700	116545530	12600	12600	12600	12600	0
136	20240913	183600	116545530	12600	12600	12600	12600	0
137	20240913	183500	116545530	12600	12600	12600	12600	0
138	20240913	183400	116545530	12600	12600	12600	12600	0
139	20240913	183300	116545530	12600	12600	12600	12600	0
140	20240913	183200	116545530	12600	12600	12600	12600	0
141	20240913	183100	116545530	12600	12600	12600	12600	0
142	20240913	183000	116545530	12600	12600	12600	12600	0
143	20240913	182900	116545530	12600	12600	12600	12600	0
144	20240913	182800	116545530	12600	12600	12600	12600	0
145	20240913	182700	116545530	12600	12600	12600	12600	0
146	20240913	182600	116545530	12600	12600	12600	12600	0
147	20240913	182500	116545530	12600	12600	12600	12600	0
148	20240913	182400	116545530	12600	12600	12600	12600	0
149	20240913	182300	116545530	12600	12600	12600	12600	0
150	20240913	182200	116545530	12600	12600	12600	12600	0
151	20240913	182100	116545530	12600	12600	12600	12600	0
152	20240913	182000	116545530	12600	12600	12600	12600	170
153	20240913	181900	116545530	12600	12600	12600	12600	0
154	20240913	181800	116545530	12600	12600	12600	12600	0
155	20240913	181700	116545530	12600	12600	12600	12600	0
156	20240913	181600	116545530	12600	12600	12600	12600	0
157	20240913	181500	116545530	12600	12600	12600	12600	0
158	20240913	181400	116545530	12600	12600	12600	12600	0
159	20240913	181300	116545530	12600	12600	12600	12600	0
160	20240913	181200	116545530	12600	12600	12600	12600	0
161	20240913	181100	116545530	12600	12600	12600	12600	0
162	20240913	181000	116545530	12600	12600	12600	12600	0
163	20240913	180900	116545530	12600	12600	12600	12600	0
164	20240913	180800	116545530	12600	12600	12600	12600	0
165	20240913	180700	116545530	12600	12600	12600	12600	0
166	20240913	180600	116545530	12600	12600	12600	12600	0
167	20240913	180500	116545530	12600	12600	12600	12600	0
168	20240913	180400	116545530	12600	12600	12600	12600	0
169	20240913	180300	116545530	12600	12600	12600	12600	0
170	20240913	180200	116545530	12600	12600	12600	12600	0
171	20240913	180100	116545530	12600	12600	12600	12600	0
172	20240913	180000	116545530	12600	12600	12600	12600	0
173	20240913	175900	116545530	12600	12600	12600	12600	0
174	20240913	175800	116545530	12600	12600	12600	12600	0
175	20240913	175700	116545530	12600	12600	12600	12600	0
176	20240913	175600	116545530	12600	12600	12600	12600	0
177	20240913	175500	116545530	12600	12600	12600	12600	0
178	20240913	175400	116545530	12600	12600	12600	12600	0
179	20240913	175300	116545530	12600	12600	12600	12600	0
180	20240913	175200	116545530	12600	12600	12600	12600	0
181	20240913	175100	116545530	12600	12600	12600	12600	0
182	20240913	175000	116545530	12600	12600	12600	12600	170
183	20240913	174900	116545530	12600	12600	12600	12600	0
184	20240913	174800	116545530	12600	12600	12600	12600	0
185	20240913	174700	116545530	12600	12600	12600	12600	0
186	20240913	174600	116545530	12600	12600	12600	12600	0
187	20240913	174500	116545530	12600	12600	12600	12600	0
188	20240913	174400	116545530	12600	12600	12600	12600	0
189	20240913	174300	116545530	12600	12600	12600	12600	0
190	20240913	174200	116545530	12600	12600	12600	12600	0
191	20240913	174100	116545530	12600	12600	12600	12600	0
192	20240913	174000	116545530	12600	12600	12600	12600	0
193	20240913	173900	116545530	12600	12600	12600	12600	0
194	20240913	173800	116545530	12600	12600	12600	12600	0
195	20240913	173700	116545530	12600	12600	12600	12600	0
196	20240913	173600	116545530	12600	12600	12600	12600	0
197	20240913	173500	116545530	12600	12600	12600	12600	0
198	20240913	173400	116545530	12600	12600	12600	12600	0
199	20240913	173300	116545530	12600	12600	12600	12600	0
200	20240913	173200	116545530	12600	12600	12600	12600	0
201	20240913	173100	116545530	12600	12600	12600	12600	0
202	20240913	173000	116545530	12600	12600	12600	12600	0
203	20240913	172900	116545530	12600	12600	12600	12600	0
204	20240913	172800	116545530	12600	12600	12600	12600	0
205	20240913	172700	116545530	12600	12600	12600	12600	0
206	20240913	172600	116545530	12600	12600	12600	12600	0
207	20240913	172500	116545530	12600	12600	12600	12600	0
208	20240913	172400	116545530	12600	12600	12600	12600	0
209	20240913	172300	116545530	12600	12600	12600	12600	0
210	20240913	172200	116545530	12600	12600	12600	12600	0
211	20240913	172100	116545530	12600	12600	12600	12600	0
212	20240913	172000	116545530	12600	12600	12600	12600	170
213	20240913	171900	116545530	12600	12600	12600	12600	0
214	20240913	171800	116545530	12600	12600	12600	12600	0
215	20240913	171700	116545530	12600	12600	12600	12600	0
216	20240913	171600	116545530	12600	12600	12600	12600	0
217	20240913	171500	116545530	12600	12600	12600	12600	0
218	20240913	171400	116545530	12600	12600	12600	12600	0
219	20240913	171300	116545530	12600	12600	12600	12600	0
220	20240913	171200	116545530	12600	12600	12600	12600	0
221	20240913	171100	116545530	12600	12600	12600	12600	0
222	20240913	171000	116545530	12600	12600	12600	12600	0
223	20240913	170900	116545530	12600	12600	12600	12600	0
224	20240913	170800	116545530	12600	12600	12600	12600	0
225	20240913	170700	116545530	12600	12600	12600	12600	0
226	20240913	170600	116545530	12600	12600	12600	12600	0
227	20240913	170500	116545530	12600	12600	12600	12600	0
228	20240913	170400	116545530	12600	12600	12600	12600	0
229	20240913	170300	116545530	12600	12600	12600	12600	0
230	20240913	170200	116545530	12600	12600	12600	12600	0
231	20240913	170100	116545530	12600	12600	12600	12600	0
232	20240913	170000	116545530	12600	12600	12600	12600	0
233	20240913	165900	116545530	12600	12600	12600	12600	0
234	20240913	165800	116545530	12600	12600	12600	12600	0
235	20240913	165700	116545530	12600	12600	12600	12600	0
236	20240913	165600	116545530	12600	12600	12600	12600	0
237	20240913	165500	116545530	12600	12600	12600	12600	0
238	20240913	165400	116545530	12600	12600	12600	12600	0
239	20240913	165300	116545530	12600	12600	12600	12600	0
240	20240913	165200	116545530	12600	12600	12600	12600	0
241	20240913	165100	116545530	12600	12600	12600	12600	0
242	20240913	165000	116545530	12600	12600	12600	12600	170
243	20240913	164900	116545530	12600	12600	12600	12600	0
244	20240913	164800	116545530	12600	12600	12600	12600	0
245	20240913	164700	116545530	12600	12600	12600	12600	0
246	20240913	164600	116545530	12600	12600	12600	12600	0
247	20240913	164500	116545530	12600	12600	12600	12600	0
248	20240913	164400	116545530	12600	12600	12600	12600	0
249	20240913	164300	116545530	12600	12600	12600	12600	0
250	20240913	164200	116545530	12600	12600	12600	12600	0
251	20240913	164100	116545530	12600	12600	12600	12600	0
252	20240913	164000	116545530	12600	12600	12600	12600	0
253	20240913	163900	116545530	12600	12600	12600	12600	0
254	20240913	163800	116545530	12600	12600	12600	12600	0
255	20240913	163700	116545530	12600	12600	12600	12600	0
256	20240913	163600	116545530	12600	12600	12600	12600	0
257	20240913	163500	116545530	12600	12600	12600	12600	0
258	20240913	163400	116545530	12600	12600	12600	12600	0
259	20240913	163300	116545530	12600	12600	12600	12600	0
260	20240913	163200	116545530	12600	12600	12600	12600	0
261	20240913	163100	116545530	12600	12600	12600	12600	0
262	20240913	163000	116545530	12600	12600	12600	12600	0
263	20240913	162900	116545530	12600	12600	12600	12600	0
264	20240913	162800	116545530	12600	12600	12600	12600	0
265	20240913	162700	116545530	12600	12600	12600	12600	0
266	20240913	162600	116545530	12600	12600	12600	12600	0
267	20240913	162500	116545530	12600	12600	12600	12600	0
268	20240913	162400	116545530	12600	12600	12600	12600	0
269	20240913	162300	116545530	12600	12600	12600	12600	0
270	20240913	162200	116545530	12600	12600	12600	12600	0
271	20240913	162100	116545530	12600	12600	12600	12600	0
272	20240913	162000	116545530	12600	12600	12600	12600	170
273	20240913	161900	116545530	12600	12600	12600	12600	0
274	20240913	161800	116545530	12600	12600	12600	12600	0
275	20240913	161700	116545530	12600	12600	12600	12600	0
276	20240913	161600	116545530	12600	12600	12600	12600	0
277	20240913	161500	116545530	12600	12600	12600	12600	0
278	20240913	161400	116545530	12600	12600	12600	12600	0
279	20240913	161300	116545530	12600	12600	12600	12600	0
280	20240913	161200	116545530	12600	12600	12600	12600	0
281	20240913	161100	116545530	12600	12600	12600	12600	0
282	20240913	161000	116545530	12600	12600	12600	12600	0
283	20240913	160900	116545530	12600	12600	12600	12600	0
284	20240913	160800	116545530	12600	12600	12600	12600	0
285	20240913	160700	116545530	12600	12600	12600	12600	0
286	20240913	160600	116545530	12600	12600	12600	12600	0
287	20240913	160500	116545530	12600	12600	12600	12600	0
288	20240913	160400	116545530	12600	12600	12600	12600	0
289	20240913	160300	116545530	12600	12600	12600	12600	0
290	20240913	160200	116545530	12600	12600	12600	12600	0
291	20240913	160100	116545530	12600	12600	12600	12600	0
292	20240913	160000	116545530	12600	12600	12600	12600	0
293	20240913	155900	116545530	12600	12600	12600	12600	0
294	20240913	155800	116545530	12600	12600	12600	12600	0
295	20240913	155700	116545530	12600	12600	12600	12600	0
296	20240913	155600	116545530	12600	12600	12600	12600	0
297	20240913	155500	116545530	12600	12600	12600	12600	0
298	20240913	155400	116545530	12600	12600	12600	12600	0
299	20240913	155300	116545530	12600	12600	12600	12600	0
300	20240913	155200	116545530	12600	12600	12600	12600	0
301	20240913	155100	116545530	12600	12600	12600	12600	0
302	20240913	155000	116545530	12600	12600	12600	12600	170
303	20240913	154900	116545530	12600	12600	12600	12600	0
304	20240913	154800	116545530	12600	12600	12600	12600	0
305	20240913	154700	116545530	12600	12600	12600	12600	0
306	20240913	154600	116545530	12600	12600	12600	12600	0
307	20240913	154500	116545530	12600	12600	12600	12600	0
308	20240913	154400	116545530	12600	12600	12600	12600	0
309	20240913	154300	116545530	12600	12600	12600	12600	0
310	20240913	154200	116545530	12600	12600	12600	12600	0
311	20240913	154100	116545530	12600	12600	12600	12600	0
312	20240913	154000	116545530	12600	12600	12600	12600	0
313	20240913	153900	116545530	12600	12600	12600	12600	0
314	20240913	153800	116545530	12600	12600	12600	12600	0
315	20240913	153700	116545530	12600	12600	12600	12600	0
316	20240913	153600	116545530	12600	12600	12600	12600	0
317	20240913	153500	116545530	12600	12600	12600	12600	0
318	20240913	153400	116545530	12600	12600	12600	12600	0
319	20240913	153300	116545530	12600	12600	12600	12600	0
320	20240913	153200	116545530	12600	12600	12600	12600	0
321	20240913	153100	116545530	12600	12600	12600	12600	0
322	20240913	153000	116545530	12600	12600	12600	12600	170
323	20240913	152900	114403530	12590	12590	12590	12590	0
324	20240913	152800	114403530	12590	12590	12590	12590	0
325	20240913	152700	114403530	12590	12590	12590	12590	0
326	20240913	152600	114403530	12590	12590	12590	12590	0
327	20240913	152500	114403530	12590	12590	12590	12590	0
328	20240913	152400	114403530	12590	12590	12590	12590	0
329	20240913	152300	114403530	12590	12590	12590	12590	0
330	20240913	152200	114403530	12590	12590	12590	12590	0
331	20240913	152100	114403530	12590	12590	12590	12590	0
332	20240913	152000	114403530	12590	12590	12590	12590	0
333	20240913	151900	114403530	12590	12590	12590	12590	69
334	20240913	151800	113534820	12590	12540	12590	12540	367
335	20240913	151700	108932550	12540	12540	12540	12540	0
336	20240913	151600	108932550	12540	12470	12540	12470	2
337	20240913	151500	108907540	12540	12540	12540	12540	0
338	20240913	151400	108907540	12540	12540	12540	12540	0
339	20240913	151300	108907540	12540	12540	12540	12540	2
340	20240913	151200	108882460	12540	12510	12540	12510	106
341	20240913	151100	107554380	12510	12470	12510	12470	283
342	20240913	151000	104024520	12470	12470	12470	12470	8
343	20240913	150900	103924760	12470	12470	12470	12470	0
344	20240913	150800	103924760	12470	12470	12470	12470	0
345	20240913	150700	103924760	12470	12470	12470	12470	5
346	20240913	150600	103862410	12470	12470	12470	12470	0
347	20240913	150500	103862410	12470	12470	12470	12470	1
348	20240913	150400	103849940	12430	12430	12430	12430	8
349	20240913	150300	103750500	12480	12480	12480	12480	1
350	20240913	150200	103738020	12430	12450	12450	12430	77
351	20240913	150100	102780740	12480	12470	12480	12470	35
352	20240913	150000	102344280	12470	12460	12470	12460	41
353	20240913	145900	101833410	12470	12470	12470	12470	6
354	20240913	145800	101758590	12470	12470	12470	12470	1
355	20240913	145700	101746120	12470	12470	12470	12470	2
356	20240913	145600	101721180	12470	12470	12470	12470	1
357	20240913	145500	101708710	12470	12470	12470	12460	365
358	20240913	145400	97160770	12470	12470	12470	12470	2
359	20240913	145300	97135830	12460	12460	12460	12460	0
360	20240913	145200	97135830	12460	12460	12460	12460	0
361	20240913	145100	97135830	12460	12460	12460	12460	0
362	20240913	145000	97135830	12460	12460	12460	12460	0
363	20240913	144900	97135830	12460	12460	12460	12460	100
364	20240913	144800	95889830	12470	12470	12470	12470	0
365	20240913	144700	95889830	12470	12470	12470	12470	0
366	20240913	144600	95889830	12470	12470	12470	12470	0
367	20240913	144500	95889830	12470	12470	12470	12470	1
368	20240913	144400	95877360	12470	12470	12470	12470	0
369	20240913	144300	95877360	12470	12470	12470	12470	0
370	20240913	144200	95877360	12470	12470	12470	12470	0
371	20240913	144100	95877360	12470	12470	12470	12470	0
372	20240913	144000	95877360	12470	12470	12470	12470	2
373	20240913	143900	95852420	12460	12460	12460	12460	0
374	20240913	143800	95852420	12460	12460	12460	12460	0
375	20240913	143700	95852420	12460	12460	12460	12460	0
376	20240913	143600	95852420	12460	12460	12460	12460	0
377	20240913	143500	95852420	12460	12460	12460	12460	0
378	20240913	143400	95852420	12460	12460	12460	12460	0
379	20240913	143300	95852420	12460	12460	12460	12460	0
380	20240913	143200	95852420	12460	12460	12460	12460	0
381	20240913	143100	95852420	12460	12460	12460	12460	0
382	20240913	143000	95852420	12460	12460	12460	12460	0
383	20240913	142900	95852420	12460	12460	12460	12460	0
384	20240913	142800	95852420	12460	12460	12460	12460	5
385	20240913	142700	95790120	12460	12460	12460	12460	1
386	20240913	142600	95777660	12480	12480	12480	12480	6
387	20240913	142500	95702780	12480	12480	12480	12480	0
388	20240913	142400	95702780	12480	12480	12480	12480	0
389	20240913	142300	95702780	12480	12480	12480	12480	0
390	20240913	142200	95702780	12480	12480	12480	12480	0
391	20240913	142100	95702780	12480	12480	12480	12480	28
392	20240913	142000	95353340	12480	12480	12480	12480	2
393	20240913	141900	95328380	12480	12480	12480	12480	0
394	20240913	141800	95328380	12480	12480	12480	12480	0
395	20240913	141700	95328380	12480	12480	12480	12480	0
396	20240913	141600	95328380	12480	12480	12480	12480	0
397	20240913	141500	95328380	12480	12480	12480	12480	60
398	20240913	141400	94579580	12490	12490	12490	12490	1
399	20240913	141300	94567090	12480	12480	12480	12480	0
400	20240913	141200	94567090	12480	12480	12480	12480	0
401	20240913	141100	94567090	12480	12480	12480	12480	16
402	20240913	141000	94367410	12440	12440	12440	12440	0
403	20240913	140900	94367410	12440	12440	12440	12440	0
404	20240913	140800	94367410	12440	12440	12440	12440	0
405	20240913	140700	94367410	12440	12440	12440	12440	0
406	20240913	140600	94367410	12440	12440	12440	12440	0
407	20240913	140500	94367410	12440	12440	12440	12440	0
408	20240913	140400	94367410	12440	12440	12440	12440	0
409	20240913	140300	94367410	12440	12440	12440	12440	0
410	20240913	140200	94367410	12440	12440	12440	12440	0
411	20240913	140100	94367410	12440	12440	12440	12440	0
412	20240913	140000	94367410	12440	12440	12440	12440	0
413	20240913	135900	94367410	12440	12440	12440	12440	0
414	20240913	135800	94367410	12440	12440	12440	12440	0
415	20240913	135700	94367410	12440	12440	12440	12440	0
416	20240913	135600	94367410	12440	12440	12440	12440	0
417	20240913	135500	94367410	12440	12440	12440	12440	0
418	20240913	135400	94367410	12440	12440	12440	12440	0
419	20240913	135300	94367410	12440	12440	12440	12440	0
420	20240913	135200	94367410	12440	12440	12440	12440	0
421	20240913	135100	94367410	12440	12440	12440	12440	0
422	20240913	135000	94367410	12440	12440	12440	12440	0
423	20240913	134900	94367410	12440	12440	12440	12440	0
424	20240913	134800	94367410	12440	12440	12440	12440	0
425	20240913	134700	94367410	12440	12440	12440	12440	0
426	20240913	134600	94367410	12440	12440	12440	12440	0
427	20240913	134500	94367410	12440	12440	12440	12440	1
428	20240913	134400	94354970	12500	12500	12500	12500	0
429	20240913	134300	94354970	12500	12500	12500	12500	0
430	20240913	134200	94354970	12500	12500	12500	12500	0
431	20240913	134100	94354970	12500	12500	12500	12500	0
432	20240913	134000	94354970	12500	12500	12500	12500	0
433	20240913	133900	94354970	12500	12500	12500	12500	0
434	20240913	133800	94354970	12500	12500	12500	12500	500
435	20240913	133700	88104970	12500	12460	12500	12460	500
436	20240913	133600	81858800	12430	12430	12430	12430	1
437	20240913	133500	81846370	12450	12450	12450	12450	0
438	20240913	133400	81846370	12450	12450	12450	12450	0
439	20240913	133300	81846370	12450	12450	12450	12450	0
440	20240913	133200	81846370	12450	12450	12450	12450	0
441	20240913	133100	81846370	12450	12450	12450	12450	0
442	20240913	133000	81846370	12450	12450	12450	12450	0
443	20240913	132900	81846370	12450	12450	12450	12450	0
444	20240913	132800	81846370	12450	12450	12450	12450	0
445	20240913	132700	81846370	12450	12450	12450	12450	0
446	20240913	132600	81846370	12450	12450	12450	12450	0
447	20240913	132500	81846370	12450	12450	12450	12450	0
448	20240913	132400	81846370	12450	12450	12450	12450	5
449	20240913	132300	81784120	12450	12450	12450	12450	0
450	20240913	132200	81784120	12450	12450	12450	12450	0
451	20240913	132100	81784120	12450	12450	12450	12450	1
452	20240913	132000	81771670	12460	12460	12460	12460	3
453	20240913	131900	81734290	12460	12460	12460	12460	81
454	20240913	131800	80725030	12410	12410	12410	12410	0
455	20240913	131700	80725030	12410	12410	12410	12410	0
456	20240913	131600	80725030	12410	12390	12410	12390	8
457	20240913	131500	80625790	12520	12380	12520	12380	175
458	20240913	131400	78442850	12380	12380	12380	12380	0
459	20240913	131300	78442850	12380	12380	12380	12380	1
460	20240913	131200	78430470	12380	12380	12380	12380	0
461	20240913	131100	78430470	12380	12380	12380	12380	0
462	20240913	131000	78430470	12380	12380	12380	12380	0
463	20240913	130900	78430470	12380	12380	12380	12380	51
464	20240913	130800	77799090	12380	12380	12380	12380	0
465	20240913	130700	77799090	12380	12380	12380	12380	0
466	20240913	130600	77799090	12380	12380	12380	12380	0
467	20240913	130500	77799090	12380	12380	12380	12380	0
468	20240913	130400	77799090	12380	12380	12380	12380	100
469	20240913	130300	76561090	12360	12360	12360	12360	0
470	20240913	130200	76561090	12360	12360	12360	12360	0
471	20240913	130100	76561090	12360	12360	12360	12360	0
472	20240913	130000	76561090	12360	12360	12360	12360	0
473	20240913	125900	76561090	12360	12360	12360	12360	0
474	20240913	125800	76561090	12360	12380	12380	12360	19
475	20240913	125700	76326170	12380	12380	12380	12380	0
476	20240913	125600	76326170	12380	12380	12380	12380	13
477	20240913	125500	76165230	12380	12350	12380	12340	216
478	20240913	125400	73499450	12350	12380	12390	12350	351
479	20240913	125300	69160100	12380	12380	12380	12380	105
480	20240913	125200	67860200	12380	12390	12390	12370	337
481	20240913	125100	63690230	12400	12420	12420	12380	117
482	20240913	125000	62240850	12430	12430	12430	12430	1
483	20240913	124900	62228420	12440	12440	12440	12440	0
484	20240913	124800	62228420	12440	12440	12440	12440	0
485	20240913	124700	62228420	12440	12440	12440	12440	0
486	20240913	124600	62228420	12440	12440	12440	12440	12
487	20240913	124500	62079140	12440	12440	12440	12440	0
488	20240913	124400	62079140	12440	12440	12440	12440	5
489	20240913	124300	62016940	12440	12440	12440	12440	0
490	20240913	124200	62016940	12440	12440	12440	12440	0
491	20240913	124100	62016940	12440	12440	12440	12440	0
492	20240913	124000	62016940	12440	12440	12440	12440	1
493	20240913	123900	62004500	12420	12420	12420	12420	0
494	20240913	123800	62004500	12420	12420	12420	12420	0
495	20240913	123700	62004500	12420	12420	12420	12420	0
496	20240913	123600	62004500	12420	12420	12420	12420	1
497	20240913	123500	61992080	12390	12390	12390	12390	0
498	20240913	123400	61992080	12390	12390	12390	12390	0
499	20240913	123300	61992080	12390	12390	12390	12390	0
500	20240913	123200	61992080	12390	12420	12420	12390	324
501	20240913	123100	57975510	12420	12420	12420	12420	0
502	20240913	123000	57975510	12420	12420	12420	12420	2
503	20240913	122900	57950670	12430	12430	12430	12430	1
504	20240913	122800	57938240	12410	12410	12410	12410	0
505	20240913	122700	57938240	12410	12410	12410	12410	160
506	20240913	122600	55952640	12400	12400	12400	12400	0
507	20240913	122500	55952640	12400	12400	12400	12400	0
508	20240913	122400	55952640	12400	12400	12400	12400	0
509	20240913	122300	55952640	12400	12400	12400	12400	0
510	20240913	122200	55952640	12400	12400	12400	12400	0
511	20240913	122100	55952640	12400	12400	12400	12400	0
512	20240913	122000	55952640	12400	12400	12400	12400	0
513	20240913	121900	55952640	12400	12400	12400	12400	15
514	20240913	121800	55766640	12400	12400	12400	12400	4
515	20240913	121700	55717040	12400	12430	12430	12400	500
516	20240913	121600	49514960	12430	12430	12430	12430	0
517	20240913	121500	49514960	12430	12430	12430	12430	0
518	20240913	121400	49514960	12430	12430	12430	12430	0
519	20240913	121300	49514960	12430	12430	12430	12430	0
520	20240913	121200	49514960	12430	12430	12430	12430	116
521	20240913	121100	48073080	12440	12440	12440	12440	0
522	20240913	121000	48073080	12440	12440	12440	12440	13
523	20240913	120900	47911360	12440	12440	12440	12440	0
524	20240913	120800	47911360	12440	12440	12440	12440	0
525	20240913	120700	47911360	12440	12440	12440	12440	0
526	20240913	120600	47911360	12440	12440	12440	12440	1
527	20240913	120500	47898920	12410	12410	12410	12410	0
528	20240913	120400	47898920	12410	12410	12410	12410	0
529	20240913	120300	47898920	12410	12410	12410	12410	0
530	20240913	120200	47898920	12410	12410	12410	12410	0
531	20240913	120100	47898920	12410	12410	12410	12410	0
532	20240913	120000	47898920	12410	12410	12410	12410	0
533	20240913	115900	47898920	12410	12420	12420	12410	90
534	20240913	115800	46781410	12420	12420	12420	12420	0
535	20240913	115700	46781410	12420	12420	12420	12420	16
536	20240913	115600	46582690	12420	12420	12420	12420	0
537	20240913	115500	46582690	12420	12420	12420	12420	0
538	20240913	115400	46582690	12420	12420	12420	12420	0
539	20240913	115300	46582690	12420	12420	12420	12420	0
540	20240913	115200	46582690	12420	12420	12420	12420	1
541	20240913	115100	46570270	12420	12420	12420	12420	154
542	20240913	115000	44657590	12410	12410	12410	12410	15
543	20240913	114900	44471440	12420	12420	12420	12420	118
544	20240913	114800	43005880	12430	12440	12440	12430	5
545	20240913	114700	42943720	12440	12440	12440	12440	1
546	20240913	114600	42931280	12440	12440	12440	12440	0
547	20240913	114500	42931280	12440	12440	12440	12440	0
548	20240913	114400	42931280	12440	12440	12440	12440	0
549	20240913	114300	42931280	12440	12440	12440	12440	0
550	20240913	114200	42931280	12440	12440	12440	12440	0
551	20240913	114100	42931280	12440	12440	12440	12440	0
552	20240913	114000	42931280	12440	12440	12440	12440	0
553	20240913	113900	42931280	12440	12440	12440	12440	0
554	20240913	113800	42931280	12440	12440	12440	12440	1
555	20240913	113700	42918840	12420	12420	12420	12420	0
556	20240913	113600	42918840	12420	12420	12420	12420	0
557	20240913	113500	42918840	12420	12420	12420	12420	0
558	20240913	113400	42918840	12420	12420	12420	12420	14
559	20240913	113300	42744960	12440	12440	12440	12440	15
560	20240913	113200	42558360	12420	12420	12420	12420	0
561	20240913	113100	42558360	12420	12420	12420	12420	0
562	20240913	113000	42558360	12420	12420	12420	12420	0
563	20240913	112900	42558360	12420	12420	12420	12420	0
564	20240913	112800	42558360	12420	12420	12420	12420	0
565	20240913	112700	42558360	12420	12420	12420	12420	0
566	20240913	112600	42558360	12420	12420	12420	12420	0
567	20240913	112500	42558360	12420	12420	12420	12420	0
568	20240913	112400	42558360	12420	12420	12420	12420	15
569	20240913	112300	42372060	12420	12420	12420	12420	0
570	20240913	112200	42372060	12420	12420	12420	12420	124
571	20240913	112100	40831980	12420	12420	12420	12420	0
572	20240913	112000	40831980	12420	12420	12420	12420	0
573	20240913	111900	40831980	12420	12420	12420	12420	0
574	20240913	111800	40831980	12420	12420	12420	12420	0
575	20240913	111700	40831980	12420	12420	12420	12420	0
576	20240913	111600	40831980	12420	12420	12420	12420	0
577	20240913	111500	40831980	12420	12420	12420	12420	0
578	20240913	111400	40831980	12420	12420	12420	12420	0
579	20240913	111300	40831980	12420	12420	12420	12420	14
580	20240913	111200	40658100	12420	12420	12420	12420	0
581	20240913	111100	40658100	12420	12420	12420	12420	0
582	20240913	111000	40658100	12420	12420	12420	12420	0
583	20240913	110900	40658100	12420	12420	12420	12420	0
584	20240913	110800	40658100	12420	12420	12420	12420	0
585	20240913	110700	40658100	12420	12420	12420	12420	0
586	20240913	110600	40658100	12420	12420	12420	12420	0
587	20240913	110500	40658100	12420	12420	12420	12420	0
588	20240913	110400	40658100	12420	12420	12420	12420	0
589	20240913	110300	40658100	12420	12420	12420	12420	0
590	20240913	110200	40658100	12420	12440	12440	12420	103
591	20240913	110100	39378630	12430	12440	12440	12430	133
592	20240913	110000	37725110	12440	12440	12440	12440	0
593	20240913	105900	37725110	12440	12440	12440	12440	0
594	20240913	105800	37725110	12440	12440	12440	12440	0
595	20240913	105700	37725110	12440	12440	12440	12440	10
596	20240913	105600	37600710	12440	12440	12440	12440	0
597	20240913	105500	37600710	12440	12440	12440	12440	1
598	20240913	105400	37588270	12440	12440	12440	12440	0
599	20240913	105300	37588270	12440	12440	12440	12440	0
600	20240913	105200	37588270	12440	12440	12440	12440	0
601	20240913	105100	37588270	12440	12440	12440	12440	0
602	20240913	105000	37588270	12440	12440	12440	12440	0
603	20240913	104900	37588270	12440	12440	12440	12440	0
604	20240913	104800	37588270	12440	12440	12440	12440	16
605	20240913	104700	37389230	12440	12440	12440	12440	0
606	20240913	104600	37389230	12440	12440	12440	12440	0
607	20240913	104500	37389230	12440	12440	12440	12440	0
608	20240913	104400	37389230	12440	12440	12440	12440	0
609	20240913	104300	37389230	12440	12440	12440	12440	0
610	20240913	104200	37389230	12440	12440	12440	12440	0
611	20240913	104100	37389230	12440	12440	12440	12440	0
612	20240913	104000	37389230	12440	12440	12440	12440	0
613	20240913	103900	37389230	12440	12440	12440	12440	7
614	20240913	103800	37302150	12440	12440	12440	12440	0
615	20240913	103700	37302150	12440	12440	12440	12440	0
616	20240913	103600	37302150	12440	12440	12440	12440	0
617	20240913	103500	37302150	12440	12440	12440	12440	0
618	20240913	103400	37302150	12440	12430	12440	12430	2
619	20240913	103300	37277280	12420	12420	12420	12420	0
620	20240913	103200	37277280	12420	12420	12420	12420	0
621	20240913	103100	37277280	12420	12430	12430	12420	100
622	20240913	103000	36035020	12420	12420	12420	12420	0
623	20240913	102900	36035020	12420	12420	12420	12420	0
624	20240913	102800	36035020	12420	12420	12420	12420	0
625	20240913	102700	36035020	12420	12420	12420	12420	0
626	20240913	102600	36035020	12420	12420	12420	12420	0
627	20240913	102500	36035020	12420	12420	12420	12420	0
628	20240913	102400	36035020	12420	12430	12430	12420	54
629	20240913	102300	35363830	12430	12430	12430	12430	0
630	20240913	102200	35363830	12430	12430	12430	12430	0
631	20240913	102100	35363830	12430	12460	12460	12430	95
632	20240913	102000	34182560	12440	12440	12440	12420	224
633	20240913	101900	31397300	12440	12430	12440	12420	235
634	20240913	101800	28477070	12470	12450	12470	12430	117
635	20240913	101700	27022600	12470	12470	12470	12450	98
636	20240913	101600	25800560	12470	12470	12470	12470	114
637	20240913	101500	24378980	12450	12450	12450	12450	115
638	20240913	101400	22947230	12450	12450	12450	12450	0
639	20240913	101300	22947230	12450	12450	12450	12450	100
640	20240913	101200	21702230	12450	12450	12450	12450	65
641	20240913	101100	20892980	12450	12450	12450	12450	0
642	20240913	101000	20892980	12450	12440	12450	12420	111
643	20240913	100900	19513350	12450	12450	12450	12450	0
644	20240913	100800	19513350	12450	12450	12450	12450	1
645	20240913	100700	19500900	12450	12450	12450	12450	215
646	20240913	100600	16824150	12460	12460	12460	12460	21
647	20240913	100500	16562490	12480	12480	12480	12480	0
648	20240913	100400	16562490	12480	12480	12480	12480	195
649	20240913	100300	14128890	12470	12490	12490	12470	100
650	20240913	100200	12881590	12490	12490	12490	12490	0
651	20240913	100100	12881590	12490	12490	12490	12490	0
652	20240913	100000	12881590	12490	12510	12510	12490	109
653	20240913	095900	11519130	12510	12510	12510	12510	0
654	20240913	095800	11519130	12510	12510	12510	12510	0
655	20240913	095700	11519130	12510	12510	12510	12510	300
656	20240913	095600	7766130	12500	12500	12500	12500	0
657	20240913	095500	7766130	12500	12500	12500	12500	0
658	20240913	095400	7766130	12500	12500	12500	12500	0
659	20240913	095300	7766130	12500	12530	12530	12500	151
660	20240913	095200	5878190	12530	12530	12530	12530	0
661	20240913	095100	5878190	12530	12530	12530	12530	0
662	20240913	095000	5878190	12530	12530	12530	12530	0
663	20240913	094900	5878190	12530	12530	12530	12530	0
664	20240913	094800	5878190	12530	12530	12530	12530	0
665	20240913	094700	5878190	12530	12530	12530	12530	7
666	20240913	094600	5790480	12530	12530	12530	12530	0
667	20240913	094500	5790480	12530	12530	12530	12530	0
668	20240913	094400	5790480	12530	12530	12530	12530	0
669	20240913	094300	5790480	12530	12530	12530	12530	0
670	20240913	094200	5790480	12530	12530	12530	12530	1
671	20240913	094100	5777950	12540	12540	12540	12540	0
672	20240913	094000	5777950	12540	12540	12540	12540	11
673	20240913	093900	5640010	12540	12540	12540	12540	1
674	20240913	093800	5627470	12540	12540	12540	12540	0
675	20240913	093700	5627470	12540	12540	12540	12540	0
676	20240913	093600	5627470	12540	12540	12540	12540	0
677	20240913	093500	5627470	12540	12540	12540	12540	0
678	20240913	093400	5627470	12540	12540	12540	12540	0
679	20240913	093300	5627470	12540	12540	12540	12540	79
680	20240913	093200	4636810	12540	12540	12540	12540	100
681	20240913	093100	3382810	12540	12540	12540	12540	0
682	20240913	093000	3382810	12540	12540	12540	12540	0
683	20240913	092900	3382810	12540	12550	12550	12530	79
684	20240913	092800	2391710	12550	12550	12550	12550	8
685	20240913	092700	2291310	12580	12580	12580	12580	0
686	20240913	092600	2291310	12580	12580	12580	12580	0
687	20240913	092500	2291310	12580	12580	12580	12580	0
688	20240913	092400	2291310	12580	12580	12580	12580	0
689	20240913	092300	2291310	12580	12580	12580	12580	0
690	20240913	092200	2291310	12580	12580	12580	12580	80
691	20240913	092100	1284910	12600	12600	12600	12600	0
692	20240913	092000	1284910	12600	12600	12600	12600	3
693	20240913	091900	1247110	12540	12540	12540	12540	0
694	20240913	091800	1247110	12540	12540	12540	12540	7
695	20240913	091700	1159330	12540	12540	12540	12540	0
696	20240913	091600	1159330	12540	12540	12540	12540	42
697	20240913	091500	632650	12600	12600	12600	12600	1
698	20240913	091400	620050	12540	12540	12540	12540	0
699	20240913	091300	620050	12540	12540	12540	12540	2
700	20240913	091200	594970	12640	12550	12640	12550	10
701	20240913	091100	468840	12670	12670	12670	12670	0
702	20240913	091000	468840	12670	12670	12670	12670	0
703	20240913	090900	468840	12670	12550	12670	12550	9
704	20240913	090800	355050	12680	12680	12680	12680	0
705	20240913	090700	355050	12680	12680	12680	12680	0
706	20240913	090600	355050	12680	12680	12680	12680	0
707	20240913	090500	355050	12680	12680	12680	12680	0
708	20240913	090400	355050	12680	12600	12680	12600	8
709	20240913	090300	253690	12710	12710	12710	12710	0
710	20240913	090200	253690	12710	12710	12710	12710	0
711	20240913	090100	253690	12710	12710	12710	12710	0
712	20240913	090000	253690	12710	12710	12710	12610	20