KissMeData/285490/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205500	227695980	11580	11580	11580	11580	1016
3	20240910	205400	227695980	11580	11580	11580	11580	0
4	20240910	205300	227695980	11580	11580	11580	11580	0
5	20240910	205200	227695980	11580	11580	11580	11580	0
6	20240910	205100	227695980	11580	11580	11580	11580	0
7	20240910	205000	227695980	11580	11580	11580	11580	0
8	20240910	204900	227695980	11580	11580	11580	11580	0
9	20240910	204800	227695980	11580	11580	11580	11580	0
10	20240910	204700	227695980	11580	11580	11580	11580	0
11	20240910	204600	227695980	11580	11580	11580	11580	0
12	20240910	204500	227695980	11580	11580	11580	11580	0
13	20240910	204400	227695980	11580	11580	11580	11580	0
14	20240910	204300	227695980	11580	11580	11580	11580	0
15	20240910	204200	227695980	11580	11580	11580	11580	0
16	20240910	204100	227695980	11580	11580	11580	11580	0
17	20240910	204000	227695980	11580	11580	11580	11580	0
18	20240910	203900	227695980	11580	11580	11580	11580	0
19	20240910	203800	227695980	11580	11580	11580	11580	0
20	20240910	203700	227695980	11580	11580	11580	11580	0
21	20240910	203600	227695980	11580	11580	11580	11580	0
22	20240910	203500	227695980	11580	11580	11580	11580	0
23	20240910	203400	227695980	11580	11580	11580	11580	0
24	20240910	203300	227695980	11580	11580	11580	11580	0
25	20240910	203200	227695980	11580	11580	11580	11580	0
26	20240910	203100	227695980	11580	11580	11580	11580	0
27	20240910	203000	227695980	11580	11580	11580	11580	0
28	20240910	202900	227695980	11580	11580	11580	11580	0
29	20240910	202800	227695980	11580	11580	11580	11580	0
30	20240910	202700	227695980	11580	11580	11580	11580	0
31	20240910	202600	227695980	11580	11580	11580	11580	0
32	20240910	202500	227695980	11580	11580	11580	11580	1016
33	20240910	202400	227695980	11580	11580	11580	11580	0
34	20240910	202300	227695980	11580	11580	11580	11580	0
35	20240910	202200	227695980	11580	11580	11580	11580	0
36	20240910	202100	227695980	11580	11580	11580	11580	0
37	20240910	202000	227695980	11580	11580	11580	11580	0
38	20240910	201900	227695980	11580	11580	11580	11580	0
39	20240910	201800	227695980	11580	11580	11580	11580	0
40	20240910	201700	227695980	11580	11580	11580	11580	0
41	20240910	201600	227695980	11580	11580	11580	11580	0
42	20240910	201500	227695980	11580	11580	11580	11580	0
43	20240910	201400	227695980	11580	11580	11580	11580	0
44	20240910	201300	227695980	11580	11580	11580	11580	0
45	20240910	201200	227695980	11580	11580	11580	11580	0
46	20240910	201100	227695980	11580	11580	11580	11580	0
47	20240910	201000	227695980	11580	11580	11580	11580	0
48	20240910	200900	227695980	11580	11580	11580	11580	0
49	20240910	200800	227695980	11580	11580	11580	11580	0
50	20240910	200700	227695980	11580	11580	11580	11580	0
51	20240910	200600	227695980	11580	11580	11580	11580	0
52	20240910	200500	227695980	11580	11580	11580	11580	0
53	20240910	200400	227695980	11580	11580	11580	11580	0
54	20240910	200300	227695980	11580	11580	11580	11580	0
55	20240910	200200	227695980	11580	11580	11580	11580	0
56	20240910	200100	227695980	11580	11580	11580	11580	0
57	20240910	200000	227695980	11580	11580	11580	11580	0
58	20240910	195900	227695980	11580	11580	11580	11580	0
59	20240910	195800	227695980	11580	11580	11580	11580	0
60	20240910	195700	227695980	11580	11580	11580	11580	0
61	20240910	195600	227695980	11580	11580	11580	11580	0
62	20240910	195500	227695980	11580	11580	11580	11580	1016
63	20240910	195400	227695980	11580	11580	11580	11580	0
64	20240910	195300	227695980	11580	11580	11580	11580	0
65	20240910	195200	227695980	11580	11580	11580	11580	0
66	20240910	195100	227695980	11580	11580	11580	11580	0
67	20240910	195000	227695980	11580	11580	11580	11580	0
68	20240910	194900	227695980	11580	11580	11580	11580	0
69	20240910	194800	227695980	11580	11580	11580	11580	0
70	20240910	194700	227695980	11580	11580	11580	11580	0
71	20240910	194600	227695980	11580	11580	11580	11580	0
72	20240910	194500	227695980	11580	11580	11580	11580	0
73	20240910	194400	227695980	11580	11580	11580	11580	0
74	20240910	194300	227695980	11580	11580	11580	11580	0
75	20240910	194200	227695980	11580	11580	11580	11580	0
76	20240910	194100	227695980	11580	11580	11580	11580	0
77	20240910	194000	227695980	11580	11580	11580	11580	0
78	20240910	193900	227695980	11580	11580	11580	11580	0
79	20240910	193800	227695980	11580	11580	11580	11580	0
80	20240910	193700	227695980	11580	11580	11580	11580	0
81	20240910	193600	227695980	11580	11580	11580	11580	0
82	20240910	193500	227695980	11580	11580	11580	11580	0
83	20240910	193400	227695980	11580	11580	11580	11580	0
84	20240910	193300	227695980	11580	11580	11580	11580	0
85	20240910	193200	227695980	11580	11580	11580	11580	0
86	20240910	193100	227695980	11580	11580	11580	11580	0
87	20240910	193000	227695980	11580	11580	11580	11580	0
88	20240910	192900	227695980	11580	11580	11580	11580	0
89	20240910	192800	227695980	11580	11580	11580	11580	0
90	20240910	192700	227695980	11580	11580	11580	11580	0
91	20240910	192600	227695980	11580	11580	11580	11580	0
92	20240910	192500	227695980	11580	11580	11580	11580	1016
93	20240910	192400	227695980	11580	11580	11580	11580	0
94	20240910	192300	227695980	11580	11580	11580	11580	0
95	20240910	192200	227695980	11580	11580	11580	11580	0
96	20240910	192100	227695980	11580	11580	11580	11580	0
97	20240910	192000	227695980	11580	11580	11580	11580	0
98	20240910	191900	227695980	11580	11580	11580	11580	0
99	20240910	191800	227695980	11580	11580	11580	11580	0
100	20240910	191700	227695980	11580	11580	11580	11580	0
101	20240910	191600	227695980	11580	11580	11580	11580	0
102	20240910	191500	227695980	11580	11580	11580	11580	0
103	20240910	191400	227695980	11580	11580	11580	11580	0
104	20240910	191300	227695980	11580	11580	11580	11580	0
105	20240910	191200	227695980	11580	11580	11580	11580	0
106	20240910	191100	227695980	11580	11580	11580	11580	0
107	20240910	191000	227695980	11580	11580	11580	11580	0
108	20240910	190900	227695980	11580	11580	11580	11580	0
109	20240910	190800	227695980	11580	11580	11580	11580	0
110	20240910	190700	227695980	11580	11580	11580	11580	0
111	20240910	190600	227695980	11580	11580	11580	11580	0
112	20240910	190500	227695980	11580	11580	11580	11580	0
113	20240910	190400	227695980	11580	11580	11580	11580	0
114	20240910	190300	227695980	11580	11580	11580	11580	0
115	20240910	190200	227695980	11580	11580	11580	11580	0
116	20240910	190100	227695980	11580	11580	11580	11580	0
117	20240910	190000	227695980	11580	11580	11580	11580	0
118	20240910	185900	227695980	11580	11580	11580	11580	0
119	20240910	185800	227695980	11580	11580	11580	11580	0
120	20240910	185700	227695980	11580	11580	11580	11580	0
121	20240910	185600	227695980	11580	11580	11580	11580	0
122	20240910	185500	227695980	11580	11580	11580	11580	1016
123	20240910	185400	227695980	11580	11580	11580	11580	0
124	20240910	185300	227695980	11580	11580	11580	11580	0
125	20240910	185200	227695980	11580	11580	11580	11580	0
126	20240910	185100	227695980	11580	11580	11580	11580	0
127	20240910	185000	227695980	11580	11580	11580	11580	0
128	20240910	184900	227695980	11580	11580	11580	11580	0
129	20240910	184800	227695980	11580	11580	11580	11580	0
130	20240910	184700	227695980	11580	11580	11580	11580	0
131	20240910	184600	227695980	11580	11580	11580	11580	0
132	20240910	184500	227695980	11580	11580	11580	11580	0
133	20240910	184400	227695980	11580	11580	11580	11580	0
134	20240910	184300	227695980	11580	11580	11580	11580	0
135	20240910	184200	227695980	11580	11580	11580	11580	0
136	20240910	184100	227695980	11580	11580	11580	11580	0
137	20240910	184000	227695980	11580	11580	11580	11580	0
138	20240910	183900	227695980	11580	11580	11580	11580	0
139	20240910	183800	227695980	11580	11580	11580	11580	0
140	20240910	183700	227695980	11580	11580	11580	11580	0
141	20240910	183600	227695980	11580	11580	11580	11580	0
142	20240910	183500	227695980	11580	11580	11580	11580	0
143	20240910	183400	227695980	11580	11580	11580	11580	0
144	20240910	183300	227695980	11580	11580	11580	11580	0
145	20240910	183200	227695980	11580	11580	11580	11580	0
146	20240910	183100	227695980	11580	11580	11580	11580	0
147	20240910	183000	227695980	11580	11580	11580	11580	0
148	20240910	182900	227695980	11580	11580	11580	11580	0
149	20240910	182800	227695980	11580	11580	11580	11580	0
150	20240910	182700	227695980	11580	11580	11580	11580	0
151	20240910	182600	227695980	11580	11580	11580	11580	0
152	20240910	182500	227695980	11580	11580	11580	11580	1016
153	20240910	182400	227695980	11580	11580	11580	11580	0
154	20240910	182300	227695980	11580	11580	11580	11580	0
155	20240910	182200	227695980	11580	11580	11580	11580	0
156	20240910	182100	227695980	11580	11580	11580	11580	0
157	20240910	182000	227695980	11580	11580	11580	11580	0
158	20240910	181900	227695980	11580	11580	11580	11580	0
159	20240910	181800	227695980	11580	11580	11580	11580	0
160	20240910	181700	227695980	11580	11580	11580	11580	0
161	20240910	181600	227695980	11580	11580	11580	11580	0
162	20240910	181500	227695980	11580	11580	11580	11580	0
163	20240910	181400	227695980	11580	11580	11580	11580	0
164	20240910	181300	227695980	11580	11580	11580	11580	0
165	20240910	181200	227695980	11580	11580	11580	11580	0
166	20240910	181100	227695980	11580	11580	11580	11580	0
167	20240910	181000	227695980	11580	11580	11580	11580	0
168	20240910	180900	227695980	11580	11580	11580	11580	0
169	20240910	180800	227695980	11580	11580	11580	11580	0
170	20240910	180700	227695980	11580	11580	11580	11580	0
171	20240910	180600	227695980	11580	11580	11580	11580	0
172	20240910	180500	227695980	11580	11580	11580	11580	0
173	20240910	180400	227695980	11580	11580	11580	11580	0
174	20240910	180300	227695980	11580	11580	11580	11580	0
175	20240910	180200	227695980	11580	11580	11580	11580	0
176	20240910	180100	227695980	11580	11580	11580	11580	0
177	20240910	180000	227695980	11580	11580	11580	11580	0
178	20240910	175900	227695980	11580	11580	11580	11580	0
179	20240910	175800	227695980	11580	11580	11580	11580	0
180	20240910	175700	227695980	11580	11580	11580	11580	0
181	20240910	175600	227695980	11580	11580	11580	11580	0
182	20240910	175500	227695980	11580	11580	11580	11580	1016
183	20240910	175400	227695980	11580	11580	11580	11580	0
184	20240910	175300	227695980	11580	11580	11580	11580	0
185	20240910	175200	227695980	11580	11580	11580	11580	0
186	20240910	175100	227695980	11580	11580	11580	11580	0
187	20240910	175000	227695980	11580	11580	11580	11580	0
188	20240910	174900	227695980	11580	11580	11580	11580	0
189	20240910	174800	227695980	11580	11580	11580	11580	0
190	20240910	174700	227695980	11580	11580	11580	11580	0
191	20240910	174600	227695980	11580	11580	11580	11580	0
192	20240910	174500	227695980	11580	11580	11580	11580	0
193	20240910	174400	227695980	11580	11580	11580	11580	0
194	20240910	174300	227695980	11580	11580	11580	11580	0
195	20240910	174200	227695980	11580	11580	11580	11580	0
196	20240910	174100	227695980	11580	11580	11580	11580	0
197	20240910	174000	227695980	11580	11580	11580	11580	0
198	20240910	173900	227695980	11580	11580	11580	11580	0
199	20240910	173800	227695980	11580	11580	11580	11580	0
200	20240910	173700	227695980	11580	11580	11580	11580	0
201	20240910	173600	227695980	11580	11580	11580	11580	0
202	20240910	173500	227695980	11580	11580	11580	11580	0
203	20240910	173400	227695980	11580	11580	11580	11580	0
204	20240910	173300	227695980	11580	11580	11580	11580	0
205	20240910	173200	227695980	11580	11580	11580	11580	0
206	20240910	173100	227695980	11580	11580	11580	11580	0
207	20240910	173000	227695980	11580	11580	11580	11580	0
208	20240910	172900	227695980	11580	11580	11580	11580	0
209	20240910	172800	227695980	11580	11580	11580	11580	0
210	20240910	172700	227695980	11580	11580	11580	11580	0
211	20240910	172600	227695980	11580	11580	11580	11580	0
212	20240910	172500	227695980	11580	11580	11580	11580	1016
213	20240910	172400	227695980	11580	11580	11580	11580	0
214	20240910	172300	227695980	11580	11580	11580	11580	0
215	20240910	172200	227695980	11580	11580	11580	11580	0
216	20240910	172100	227695980	11580	11580	11580	11580	0
217	20240910	172000	227695980	11580	11580	11580	11580	0
218	20240910	171900	227695980	11580	11580	11580	11580	0
219	20240910	171800	227695980	11580	11580	11580	11580	0
220	20240910	171700	227695980	11580	11580	11580	11580	0
221	20240910	171600	227695980	11580	11580	11580	11580	0
222	20240910	171500	227695980	11580	11580	11580	11580	0
223	20240910	171400	227695980	11580	11580	11580	11580	0
224	20240910	171300	227695980	11580	11580	11580	11580	0
225	20240910	171200	227695980	11580	11580	11580	11580	0
226	20240910	171100	227695980	11580	11580	11580	11580	0
227	20240910	171000	227695980	11580	11580	11580	11580	0
228	20240910	170900	227695980	11580	11580	11580	11580	0
229	20240910	170800	227695980	11580	11580	11580	11580	0
230	20240910	170700	227695980	11580	11580	11580	11580	0
231	20240910	170600	227695980	11580	11580	11580	11580	0
232	20240910	170500	227695980	11580	11580	11580	11580	0
233	20240910	170400	227695980	11580	11580	11580	11580	0
234	20240910	170300	227695980	11580	11580	11580	11580	0
235	20240910	170200	227695980	11580	11580	11580	11580	0
236	20240910	170100	227695980	11580	11580	11580	11580	0
237	20240910	170000	227695980	11580	11580	11580	11580	0
238	20240910	165900	227695980	11580	11580	11580	11580	0
239	20240910	165800	227695980	11580	11580	11580	11580	0
240	20240910	165700	227695980	11580	11580	11580	11580	0
241	20240910	165600	227695980	11580	11580	11580	11580	0
242	20240910	165500	227695980	11580	11580	11580	11580	1016
243	20240910	165400	227695980	11580	11580	11580	11580	0
244	20240910	165300	227695980	11580	11580	11580	11580	0
245	20240910	165200	227695980	11580	11580	11580	11580	0
246	20240910	165100	227695980	11580	11580	11580	11580	0
247	20240910	165000	227695980	11580	11580	11580	11580	0
248	20240910	164900	227695980	11580	11580	11580	11580	0
249	20240910	164800	227695980	11580	11580	11580	11580	0
250	20240910	164700	227695980	11580	11580	11580	11580	0
251	20240910	164600	227695980	11580	11580	11580	11580	0
252	20240910	164500	227695980	11580	11580	11580	11580	0
253	20240910	164400	227695980	11580	11580	11580	11580	0
254	20240910	164300	227695980	11580	11580	11580	11580	0
255	20240910	164200	227695980	11580	11580	11580	11580	0
256	20240910	164100	227695980	11580	11580	11580	11580	0
257	20240910	164000	227695980	11580	11580	11580	11580	0
258	20240910	163900	227695980	11580	11580	11580	11580	0
259	20240910	163800	227695980	11580	11580	11580	11580	0
260	20240910	163700	227695980	11580	11580	11580	11580	0
261	20240910	163600	227695980	11580	11580	11580	11580	0
262	20240910	163500	227695980	11580	11580	11580	11580	0
263	20240910	163400	227695980	11580	11580	11580	11580	0
264	20240910	163300	227695980	11580	11580	11580	11580	0
265	20240910	163200	227695980	11580	11580	11580	11580	0
266	20240910	163100	227695980	11580	11580	11580	11580	0
267	20240910	163000	227695980	11580	11580	11580	11580	0
268	20240910	162900	227695980	11580	11580	11580	11580	0
269	20240910	162800	227695980	11580	11580	11580	11580	0
270	20240910	162700	227695980	11580	11580	11580	11580	0
271	20240910	162600	227695980	11580	11580	11580	11580	0
272	20240910	162500	227695980	11580	11580	11580	11580	1016
273	20240910	162400	227695980	11580	11580	11580	11580	0
274	20240910	162300	227695980	11580	11580	11580	11580	0
275	20240910	162200	227695980	11580	11580	11580	11580	0
276	20240910	162100	227695980	11580	11580	11580	11580	0
277	20240910	162000	227695980	11580	11580	11580	11580	0
278	20240910	161900	227695980	11580	11580	11580	11580	0
279	20240910	161800	227695980	11580	11580	11580	11580	0
280	20240910	161700	227695980	11580	11580	11580	11580	0
281	20240910	161600	227695980	11580	11580	11580	11580	0
282	20240910	161500	227695980	11580	11580	11580	11580	0
283	20240910	161400	227695980	11580	11580	11580	11580	0
284	20240910	161300	227695980	11580	11580	11580	11580	0
285	20240910	161200	227695980	11580	11580	11580	11580	0
286	20240910	161100	227695980	11580	11580	11580	11580	0
287	20240910	161000	227695980	11580	11580	11580	11580	0
288	20240910	160900	227695980	11580	11580	11580	11580	0
289	20240910	160800	227695980	11580	11580	11580	11580	0
290	20240910	160700	227695980	11580	11580	11580	11580	0
291	20240910	160600	227695980	11580	11580	11580	11580	0
292	20240910	160500	227695980	11580	11580	11580	11580	0
293	20240910	160400	227695980	11580	11580	11580	11580	0
294	20240910	160300	227695980	11580	11580	11580	11580	0
295	20240910	160200	227695980	11580	11580	11580	11580	0
296	20240910	160100	227695980	11580	11580	11580	11580	0
297	20240910	160000	227695980	11580	11580	11580	11580	0
298	20240910	155900	227695980	11580	11580	11580	11580	0
299	20240910	155800	227695980	11580	11580	11580	11580	0
300	20240910	155700	227695980	11580	11580	11580	11580	0
301	20240910	155600	227695980	11580	11580	11580	11580	0
302	20240910	155500	227695980	11580	11580	11580	11580	1016
303	20240910	155400	227695980	11580	11580	11580	11580	0
304	20240910	155300	227695980	11580	11580	11580	11580	0
305	20240910	155200	227695980	11580	11580	11580	11580	0
306	20240910	155100	227695980	11580	11580	11580	11580	0
307	20240910	155000	227695980	11580	11580	11580	11580	0
308	20240910	154900	227695980	11580	11580	11580	11580	0
309	20240910	154800	227695980	11580	11580	11580	11580	0
310	20240910	154700	227695980	11580	11580	11580	11580	0
311	20240910	154600	227695980	11580	11580	11580	11580	0
312	20240910	154500	227695980	11580	11580	11580	11580	0
313	20240910	154400	227695980	11580	11580	11580	11580	0
314	20240910	154300	227695980	11580	11580	11580	11580	0
315	20240910	154200	227695980	11580	11580	11580	11580	0
316	20240910	154100	227695980	11580	11580	11580	11580	0
317	20240910	154000	227695980	11580	11580	11580	11580	0
318	20240910	153900	227695980	11580	11580	11580	11580	0
319	20240910	153800	227695980	11580	11580	11580	11580	0
320	20240910	153700	227695980	11580	11580	11580	11580	0
321	20240910	153600	227695980	11580	11580	11580	11580	0
322	20240910	153500	227695980	11580	11580	11580	11580	0
323	20240910	153400	227695980	11580	11580	11580	11580	0
324	20240910	153300	227695980	11580	11580	11580	11580	0
325	20240910	153200	227695980	11580	11580	11580	11580	0
326	20240910	153100	227695980	11580	11580	11580	11580	0
327	20240910	153000	227695980	11580	11580	11580	11580	1016
328	20240910	152900	215930700	11500	11500	11500	11500	0
329	20240910	152800	215930700	11500	11500	11500	11500	0
330	20240910	152700	215930700	11500	11500	11500	11500	0
331	20240910	152600	215930700	11500	11500	11500	11500	0
332	20240910	152500	215930700	11500	11500	11500	11500	0
333	20240910	152400	215930700	11500	11500	11500	11500	0
334	20240910	152300	215930700	11500	11500	11500	11500	0
335	20240910	152200	215930700	11500	11500	11500	11500	0
336	20240910	152100	215930700	11500	11500	11500	11500	0
337	20240910	152000	215930700	11500	11500	11500	11500	0
338	20240910	151900	215930700	11500	11500	11500	11500	36
339	20240910	151800	215516700	11500	11500	11500	11500	157
340	20240910	151700	213711200	11500	11500	11500	11500	0
341	20240910	151600	213711200	11500	11550	11550	11500	418
342	20240910	151500	208904150	11500	11500	11500	11500	117
343	20240910	151400	207558650	11550	11550	11550	11550	1
344	20240910	151300	207547100	11500	11490	11500	11490	4100
345	20240910	151200	160397200	11500	11450	11500	11450	86
346	20240910	151100	159409370	11450	11450	11450	11450	0
347	20240910	151000	159409370	11450	11450	11450	11450	1
348	20240910	150900	159397920	11490	11490	11490	11490	0
349	20240910	150800	159397920	11490	11490	11490	11490	1
350	20240910	150700	159386430	11470	11470	11470	11470	0
351	20240910	150600	159386430	11470	11470	11470	11470	1
352	20240910	150500	159374960	11460	11490	11490	11460	2
353	20240910	150400	159352010	11490	11490	11490	11490	0
354	20240910	150300	159352010	11490	11490	11490	11490	1
355	20240910	150200	159340520	11490	11490	11490	11490	1
356	20240910	150100	159329030	11430	11430	11430	11430	0
357	20240910	150000	159329030	11430	11490	11490	11430	427
358	20240910	145900	154444860	11490	11490	11490	11490	1
359	20240910	145800	154433370	11450	11450	11450	11450	0
360	20240910	145700	154433370	11450	11450	11450	11450	0
361	20240910	145600	154433370	11450	11450	11450	11450	0
362	20240910	145500	154433370	11450	11450	11450	11450	14
363	20240910	145400	154273070	11440	11440	11440	11440	0
364	20240910	145300	154273070	11440	11440	11440	11440	0
365	20240910	145200	154273070	11440	11440	11440	11440	0
366	20240910	145100	154273070	11440	11440	11440	11440	15
367	20240910	145000	154101470	11490	11490	11490	11490	1
368	20240910	144900	154089980	11440	11440	11440	11440	0
369	20240910	144800	154089980	11440	11480	11480	11440	50
370	20240910	144700	153517540	11490	11490	11490	11490	0
371	20240910	144600	153517540	11490	11490	11490	11490	1
372	20240910	144500	153506050	11490	11490	11490	11490	0
373	20240910	144400	153506050	11490	11490	11490	11490	0
374	20240910	144300	153506050	11490	11490	11490	11490	0
375	20240910	144200	153506050	11490	11490	11490	11490	0
376	20240910	144100	153506050	11490	11490	11490	11490	0
377	20240910	144000	153506050	11490	11490	11490	11490	1
378	20240910	143900	153494560	11490	11490	11490	11490	1
379	20240910	143800	153483070	11450	11450	11450	11450	1010
380	20240910	143700	141918570	11500	11500	11500	11500	0
381	20240910	143600	141918570	11500	11500	11500	11500	0
382	20240910	143500	141918570	11500	11500	11500	11500	0
383	20240910	143400	141918570	11500	11500	11500	11500	0
384	20240910	143300	141918570	11500	11500	11500	11500	0
385	20240910	143200	141918570	11500	11460	11500	11450	91
386	20240910	143100	140876560	11500	11500	11500	11500	1
387	20240910	143000	140865060	11450	11460	11460	11450	112
388	20240910	142900	139582610	11460	11470	11470	11460	47
389	20240910	142800	139043980	11500	11500	11500	11500	0
390	20240910	142700	139043980	11500	11500	11500	11500	0
391	20240910	142600	139043980	11500	11500	11500	11500	0
392	20240910	142500	139043980	11500	11500	11500	11500	0
393	20240910	142400	139043980	11500	11460	11500	11450	41
394	20240910	142300	138574450	11460	11460	11460	11460	0
395	20240910	142200	138574450	11460	11460	11460	11460	0
396	20240910	142100	138574450	11460	11480	11480	11460	111
397	20240910	142000	137301340	11490	11490	11490	11490	1
398	20240910	141900	137289850	11490	11490	11490	11490	0
399	20240910	141800	137289850	11490	11490	11490	11490	0
400	20240910	141700	137289850	11490	11490	11490	11490	0
401	20240910	141600	137289850	11490	11490	11490	11490	0
402	20240910	141500	137289850	11490	11490	11490	11490	1
403	20240910	141400	137278360	11490	11490	11490	11490	0
404	20240910	141300	137278360	11490	11490	11490	11490	0
405	20240910	141200	137278360	11490	11490	11490	11490	0
406	20240910	141100	137278360	11490	11490	11490	11490	0
407	20240910	141000	137278360	11490	11490	11490	11490	11
408	20240910	140900	137151970	11490	11490	11490	11490	0
409	20240910	140800	137151970	11490	11490	11490	11490	0
410	20240910	140700	137151970	11490	11490	11490	11490	0
411	20240910	140600	137151970	11490	11490	11490	11490	0
412	20240910	140500	137151970	11490	11490	11490	11490	0
413	20240910	140400	137151970	11490	11490	11490	11490	1
414	20240910	140300	137140480	11490	11490	11490	11490	0
415	20240910	140200	137140480	11490	11490	11490	11490	0
416	20240910	140100	137140480	11490	11490	11490	11490	0
417	20240910	140000	137140480	11490	11490	11490	11490	1
418	20240910	135900	137128990	11510	11510	11510	11510	0
419	20240910	135800	137128990	11510	11510	11510	11510	0
420	20240910	135700	137128990	11510	11510	11510	11510	0
421	20240910	135600	137128990	11510	11510	11510	11510	0
422	20240910	135500	137128990	11510	11510	11510	11510	1
423	20240910	135400	137117480	11500	11500	11500	11500	0
424	20240910	135300	137117480	11500	11500	11500	11500	0
425	20240910	135200	137117480	11500	11500	11500	11500	0
426	20240910	135100	137117480	11500	11500	11500	11500	205
427	20240910	135000	134759980	11500	11500	11500	11500	0
428	20240910	134900	134759980	11500	11500	11500	11500	0
429	20240910	134800	134759980	11500	11500	11500	11500	0
430	20240910	134700	134759980	11500	11500	11500	11500	0
431	20240910	134600	134759980	11500	11490	11500	11490	114
432	20240910	134500	133449650	11450	11450	11450	11450	3
433	20240910	134400	133415300	11450	11460	11460	11450	50
434	20240910	134300	132842630	11450	11450	11450	11450	0
435	20240910	134200	132842630	11450	11450	11450	11450	0
436	20240910	134100	132842630	11450	11490	11490	11450	1041
437	20240910	134000	120913910	11490	11490	11490	11490	0
438	20240910	133900	120913910	11490	11490	11490	11490	0
439	20240910	133800	120913910	11490	11490	11490	11490	0
440	20240910	133700	120913910	11490	11490	11490	11490	0
441	20240910	133600	120913910	11490	11490	11490	11490	0
442	20240910	133500	120913910	11490	11490	11490	11490	5
443	20240910	133400	120856460	11470	11480	11480	11470	2
444	20240910	133300	120833510	11490	11490	11490	11490	0
445	20240910	133200	120833510	11490	11490	11490	11490	0
446	20240910	133100	120833510	11490	11490	11490	11490	30
447	20240910	133000	120488810	11490	11490	11490	11490	4
448	20240910	132900	120442850	11500	11500	11500	11500	0
449	20240910	132800	120442850	11500	11500	11500	11500	1
450	20240910	132700	120431350	11460	11460	11460	11460	0
451	20240910	132600	120431350	11460	11460	11460	11460	800
452	20240910	132500	111263350	11470	11470	11470	11470	3
453	20240910	132400	111228940	11500	11500	11500	11500	0
454	20240910	132300	111228940	11500	11500	11500	11500	1
455	20240910	132200	111217440	11480	11500	11500	11470	27
456	20240910	132100	110907430	11460	11470	11470	11460	351
457	20240910	132000	106884870	11490	11490	11490	11490	1
458	20240910	131900	106873380	11500	11500	11500	11500	1
459	20240910	131800	106861880	11500	11500	11500	11500	1
460	20240910	131700	106850380	11500	11500	11500	11500	1
461	20240910	131600	106838880	11500	11500	11500	11500	27
462	20240910	131500	106528380	11470	11470	11470	11470	0
463	20240910	131400	106528380	11470	11470	11470	11470	0
464	20240910	131300	106528380	11470	11470	11470	11470	1000
465	20240910	131200	95058380	11470	11470	11470	11470	0
466	20240910	131100	95058380	11470	11470	11500	11470	61
467	20240910	131000	94358620	11480	11480	11480	11480	81
468	20240910	130900	93428740	11510	11510	11510	11510	0
469	20240910	130800	93428740	11510	11510	11510	11510	0
470	20240910	130700	93428740	11510	11510	11510	11510	0
471	20240910	130600	93428740	11510	11510	11510	11510	0
472	20240910	130500	93428740	11510	11510	11510	11510	0
473	20240910	130400	93428740	11510	11510	11510	11510	223
474	20240910	130300	90862010	11520	11520	11520	11520	0
475	20240910	130200	90862010	11520	11520	11520	11520	0
476	20240910	130100	90862010	11520	11530	11530	11520	200
477	20240910	130000	88556170	11530	11530	11530	11530	0
478	20240910	125900	88556170	11530	11530	11530	11530	0
479	20240910	125800	88556170	11530	11530	11530	11530	0
480	20240910	125700	88556170	11530	11530	11530	11530	40
481	20240910	125600	88094970	11530	11530	11530	11530	601
482	20240910	125500	81165440	11530	11530	11530	11530	1
483	20240910	125400	81153910	11520	11520	11520	11520	0
484	20240910	125300	81153910	11520	11520	11520	11520	0
485	20240910	125200	81153910	11520	11520	11520	11520	16
486	20240910	125100	80969590	11520	11520	11520	11520	52
487	20240910	125000	80370550	11510	11510	11510	11510	0
488	20240910	124900	80370550	11510	11510	11510	11510	0
489	20240910	124800	80370550	11510	11510	11510	11510	3
490	20240910	124700	80336020	11520	11520	11520	11520	1
491	20240910	124600	80324500	11520	11520	11520	11520	1
492	20240910	124500	80312980	11500	11500	11500	11500	0
493	20240910	124400	80312980	11500	11500	11500	11500	0
494	20240910	124300	80312980	11500	11500	11500	11500	0
495	20240910	124200	80312980	11500	11500	11500	11500	0
496	20240910	124100	80312980	11500	11500	11500	11500	0
497	20240910	124000	80312980	11500	11500	11500	11500	183
498	20240910	123900	78208480	11500	11500	11500	11500	4
499	20240910	123800	78162480	11500	11510	11510	11500	101
500	20240910	123700	77000910	11510	11510	11510	11510	1
501	20240910	123600	76989400	11510	11510	11510	11510	0
502	20240910	123500	76989400	11510	11510	11510	11510	0
503	20240910	123400	76989400	11510	11510	11510	11510	182
504	20240910	123300	74894580	11510	11510	11510	11510	0
505	20240910	123200	74894580	11510	11510	11510	11510	1
506	20240910	123100	74883070	11480	11480	11480	11480	0
507	20240910	123000	74883070	11480	11480	11480	11480	0
508	20240910	122900	74883070	11480	11480	11480	11480	0
509	20240910	122800	74883070	11480	11480	11480	11480	0
510	20240910	122700	74883070	11480	11480	11480	11480	2
511	20240910	122600	74860110	11480	11480	11480	11480	0
512	20240910	122500	74860110	11480	11480	11480	11480	0
513	20240910	122400	74860110	11480	11480	11480	11480	100
514	20240910	122300	73712110	11470	11470	11470	11470	0
515	20240910	122200	73712110	11470	11470	11470	11470	0
516	20240910	122100	73712110	11470	11470	11470	11470	0
517	20240910	122000	73712110	11470	11470	11470	11470	0
518	20240910	121900	73712110	11470	11470	11470	11470	0
519	20240910	121800	73712110	11470	11470	11470	11470	0
520	20240910	121700	73712110	11470	11470	11470	11470	0
521	20240910	121600	73712110	11470	11470	11470	11470	3
522	20240910	121500	73677700	11480	11510	11510	11480	767
523	20240910	121400	64857530	11510	11510	11510	11510	129
524	20240910	121300	63372740	11520	11530	11530	11520	2
525	20240910	121200	63349690	11540	11540	11540	11540	0
526	20240910	121100	63349690	11540	11540	11540	11540	10
527	20240910	121000	63234290	11520	11520	11520	11520	0
528	20240910	120900	63234290	11520	11520	11520	11520	2
529	20240910	120800	63211250	11520	11520	11520	11520	2
530	20240910	120700	63188210	11530	11560	11560	11530	9
531	20240910	120600	63084310	11540	11540	11540	11540	0
532	20240910	120500	63084310	11540	11520	11540	11520	42
533	20240910	120400	62600130	11550	11550	11550	11550	0
534	20240910	120300	62600130	11550	11550	11550	11550	20
535	20240910	120200	62369130	11530	11530	11530	11530	28
536	20240910	120100	62046290	11540	11540	11540	11540	395
537	20240910	120000	57487990	11540	11540	11540	11540	0
538	20240910	115900	57487990	11540	11540	11540	11540	100
539	20240910	115800	56333990	11540	11540	11540	11540	0
540	20240910	115700	56333990	11540	11540	11540	11540	0
541	20240910	115600	56333990	11540	11540	11540	11540	0
542	20240910	115500	56333990	11540	11540	11540	11540	1
543	20240910	115400	56322450	11550	11560	11560	11550	203
544	20240910	115300	53977770	11560	11560	11560	11560	0
545	20240910	115200	53977770	11560	11570	11570	11560	483
546	20240910	115100	48389690	11570	11570	11570	11570	0
547	20240910	115000	48389690	11570	11570	11570	11570	0
548	20240910	114900	48389690	11570	11570	11570	11570	5
549	20240910	114800	48331840	11570	11570	11570	11570	1
550	20240910	114700	48320270	11570	11570	11570	11570	0
551	20240910	114600	48320270	11570	11570	11570	11570	0
552	20240910	114500	48320270	11570	11570	11570	11570	15
553	20240910	114400	48146720	11560	11560	11560	11560	68
554	20240910	114300	47360640	11550	11550	11550	11550	0
555	20240910	114200	47360640	11550	11550	11550	11550	54
556	20240910	114100	46736940	11550	11550	11550	11550	0
557	20240910	114000	46736940	11550	11550	11550	11550	0
558	20240910	113900	46736940	11550	11550	11550	11550	0
559	20240910	113800	46736940	11550	11550	11550	11550	0
560	20240910	113700	46736940	11550	11550	11550	11550	5
561	20240910	113600	46679190	11600	11600	11600	11600	0
562	20240910	113500	46679190	11600	11600	11600	11600	0
563	20240910	113400	46679190	11600	11600	11600	11600	0
564	20240910	113300	46679190	11600	11600	11600	11600	0
565	20240910	113200	46679190	11600	11600	11600	11600	97
566	20240910	113100	45553990	11600	11600	11600	11600	1
567	20240910	113000	45542390	11610	11610	11610	11610	0
568	20240910	112900	45542390	11610	11610	11610	11610	0
569	20240910	112800	45542390	11610	11610	11610	11610	0
570	20240910	112700	45542390	11610	11540	11610	11540	3
571	20240910	112600	45507630	11620	11620	11620	11620	1
572	20240910	112500	45496010	11630	11630	11630	11630	5
573	20240910	112400	45437860	11680	11680	11680	11680	0
574	20240910	112300	45437860	11680	11680	11680	11680	0
575	20240910	112200	45437860	11680	11680	11680	11680	0
576	20240910	112100	45437860	11680	11600	11680	11530	208
577	20240910	112000	43030920	11600	11600	11600	11600	0
578	20240910	111900	43030920	11600	11620	11620	11600	37
579	20240910	111800	42601520	11690	11650	11690	11600	191
580	20240910	111700	40383120	11700	11700	11700	11700	0
581	20240910	111600	40383120	11700	11650	11700	11650	15
582	20240910	111500	40208120	11710	11710	11710	11710	0
583	20240910	111400	40208120	11710	11710	11710	11710	0
584	20240910	111300	40208120	11710	11690	11710	11650	101
585	20240910	111200	39029650	11710	11710	11710	11710	10
586	20240910	111100	38912550	11690	11700	11700	11690	28
587	20240910	111000	38585220	11700	11700	11700	11700	3
588	20240910	110900	38550120	11750	11700	11750	11700	13
589	20240910	110800	38397970	11690	11690	11690	11690	3
590	20240910	110700	38362900	11700	11690	11770	11690	72
591	20240910	110600	37521130	11700	11700	11700	11700	225
592	20240910	110500	34888630	11730	11750	11750	11730	1184
593	20240910	110400	20981570	11760	11760	11760	11760	2
594	20240910	110300	20958050	11770	11770	11770	11770	0
595	20240910	110200	20958050	11770	11770	11770	11770	16
596	20240910	110100	20769730	11780	11780	11780	11780	0
597	20240910	110000	20769730	11780	11780	11780	11780	0
598	20240910	105900	20769730	11780	11780	11780	11780	0
599	20240910	105800	20769730	11780	11780	11780	11780	0
600	20240910	105700	20769730	11780	11780	11780	11780	0
601	20240910	105600	20769730	11780	11780	11780	11780	0
602	20240910	105500	20769730	11780	11780	11780	11780	0
603	20240910	105400	20769730	11780	11780	11780	11780	0
604	20240910	105300	20769730	11780	11780	11780	11780	1
605	20240910	105200	20757950	11750	11750	11750	11750	66
606	20240910	105100	19982450	11750	11750	11750	11750	0
607	20240910	105000	19982450	11750	11750	11750	11750	0
608	20240910	104900	19982450	11750	11750	11750	11750	1
609	20240910	104800	19970700	11740	11740	11740	11740	0
610	20240910	104700	19970700	11740	11740	11740	11740	0
611	20240910	104600	19970700	11740	11740	11740	11740	12
612	20240910	104500	19829820	11750	11750	11750	11750	0
613	20240910	104400	19829820	11750	11750	11750	11750	2
614	20240910	104300	19806320	11750	11750	11750	11750	0
615	20240910	104200	19806320	11750	11750	11750	11750	0
616	20240910	104100	19806320	11750	11750	11750	11750	8
617	20240910	104000	19712320	11780	11780	11780	11780	0
618	20240910	103900	19712320	11780	11780	11780	11780	0
619	20240910	103800	19712320	11780	11780	11780	11780	0
620	20240910	103700	19712320	11780	11780	11780	11780	0
621	20240910	103600	19712320	11780	11780	11780	11780	0
622	20240910	103500	19712320	11780	11780	11780	11780	0
623	20240910	103400	19712320	11780	11780	11780	11780	1
624	20240910	103300	19700540	11770	11770	11770	11770	0
625	20240910	103200	19700540	11770	11770	11770	11770	0
626	20240910	103100	19700540	11770	11770	11770	11750	131
627	20240910	103000	18159250	11770	11770	11770	11770	0
628	20240910	102900	18159250	11770	11750	11770	11750	89
629	20240910	102800	17112140	11780	11780	11780	11780	0
630	20240910	102700	17112140	11780	11780	11780	11780	0
631	20240910	102600	17112140	11780	11780	11780	11780	0
632	20240910	102500	17112140	11780	11780	11780	11780	0
633	20240910	102400	17112140	11780	11780	11780	11780	0
634	20240910	102300	17112140	11780	11780	11780	11780	1
635	20240910	102200	17100360	11750	11750	11750	11750	56
636	20240910	102100	16442360	11750	11750	11750	11750	0
637	20240910	102000	16442360	11750	11750	11750	11750	0
638	20240910	101900	16442360	11750	11750	11750	11750	0
639	20240910	101800	16442360	11750	11750	11750	11750	1
640	20240910	101700	16430610	11740	11740	11740	11740	10
641	20240910	101600	16313210	11740	11740	11740	11740	0
642	20240910	101500	16313210	11740	11740	11740	11740	2
643	20240910	101400	16289730	11750	11770	11770	11750	3
644	20240910	101300	16254450	11790	11790	11790	11790	1
645	20240910	101200	16242660	11800	11800	11800	11800	0
646	20240910	101100	16242660	11800	11800	11800	11800	0
647	20240910	101000	16242660	11800	11800	11800	11800	0
648	20240910	100900	16242660	11800	11800	11800	11800	0
649	20240910	100800	16242660	11800	11800	11800	11800	0
650	20240910	100700	16242660	11800	11800	11800	11800	0
651	20240910	100600	16242660	11800	11800	11800	11800	0
652	20240910	100500	16242660	11800	11800	11800	11800	5
653	20240910	100400	16183660	11800	11800	11800	11800	3
654	20240910	100300	16148260	11800	11800	11800	11800	0
655	20240910	100200	16148260	11800	11800	11800	11800	17
656	20240910	100100	15947660	11790	11790	11790	11790	0
657	20240910	100000	15947660	11790	11790	11790	11790	0
658	20240910	095900	15947660	11790	11790	11790	11790	0
659	20240910	095800	15947660	11790	11800	11800	11790	61
660	20240910	095700	15228460	11800	11800	11800	11800	0
661	20240910	095600	15228460	11800	11800	11800	11800	0
662	20240910	095500	15228460	11800	11800	11800	11800	1
663	20240910	095400	15216660	11790	11790	11790	11790	0
664	20240910	095300	15216660	11790	11790	11790	11790	0
665	20240910	095200	15216660	11790	11790	11790	11790	24
666	20240910	095100	14933700	11790	11790	11790	11790	65
667	20240910	095000	14167350	11790	11790	11790	11790	0
668	20240910	094900	14167350	11790	11790	11790	11790	0
669	20240910	094800	14167350	11790	11740	11790	11740	12
670	20240910	094700	14025920	11790	11790	11790	11790	0
671	20240910	094600	14025920	11790	11790	11790	11790	0
672	20240910	094500	14025920	11790	11790	11790	11780	5
673	20240910	094400	13966980	11780	11780	11780	11780	1
674	20240910	094300	13955200	11780	11780	11780	11780	0
675	20240910	094200	13955200	11780	11780	11780	11780	0
676	20240910	094100	13955200	11780	11780	11780	11780	2
677	20240910	094000	13931640	11780	11780	11780	11780	0
678	20240910	093900	13931640	11780	11780	11780	11780	1
679	20240910	093800	13919860	11790	11790	11790	11790	0
680	20240910	093700	13919860	11790	11790	11790	11790	0
681	20240910	093600	13919860	11790	11790	11790	11790	0
682	20240910	093500	13919860	11790	11790	11790	11790	0
683	20240910	093400	13919860	11790	11790	11790	11790	0
684	20240910	093300	13919860	11790	11790	11790	11790	0
685	20240910	093200	13919860	11790	11790	11790	11790	0
686	20240910	093100	13919860	11790	11720	11790	11690	401
687	20240910	093000	9228390	11780	11780	11780	11780	1
688	20240910	092900	9216610	11790	11790	11790	11790	0
689	20240910	092800	9216610	11790	11790	11790	11790	0
690	20240910	092700	9216610	11790	11790	11790	11790	1
691	20240910	092600	9204820	11800	11800	11800	11800	0
692	20240910	092500	9204820	11800	11800	11800	11800	0
693	20240910	092400	9204820	11800	11800	11800	11800	0
694	20240910	092300	9204820	11800	11800	11800	11800	2
695	20240910	092200	9181220	11800	11800	11800	11800	0
696	20240910	092100	9181220	11800	11800	11800	11800	0
697	20240910	092000	9181220	11800	11800	11800	11800	0
698	20240910	091900	9181220	11800	11710	11800	11710	18
699	20240910	091800	8970350	11800	11800	11800	11800	3
700	20240910	091700	8934950	11810	11810	11810	11810	0
701	20240910	091600	8934950	11810	11810	11810	11810	0
702	20240910	091500	8934950	11810	11730	11810	11700	71
703	20240910	091400	8103980	11740	11750	11750	11740	9
704	20240910	091300	7998240	11800	11800	11800	11800	0
705	20240910	091200	7998240	11800	11800	11800	11800	0
706	20240910	091100	7998240	11800	11800	11800	11800	37
707	20240910	091000	7561640	11800	11800	11800	11800	1
708	20240910	090900	7549840	11750	11750	11750	11750	1
709	20240910	090800	7538090	11750	11750	11750	11750	31
710	20240910	090700	7173840	11830	11830	11830	11830	100
711	20240910	090600	5990840	11830	11830	11830	11830	0
712	20240910	090500	5990840	11830	11830	11830	11830	52
713	20240910	090400	5375680	11830	11830	11830	11830	0
714	20240910	090300	5375680	11830	11830	11830	11830	0
715	20240910	090200	5375680	11830	11740	11830	11710	7
716	20240910	090100	5293530	11840	11840	11840	11840	0
717	20240910	090000	5293530	11840	11710	11840	11710	452