KissMeData/452430/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213300	584662890	12520	12520	12520	12520	341
3	20240913	213200	584662890	12520	12520	12520	12520	0
4	20240913	213100	584662890	12520	12520	12520	12520	0
5	20240913	213000	584662890	12520	12520	12520	12520	0
6	20240913	212900	584662890	12520	12520	12520	12520	0
7	20240913	212800	584662890	12520	12520	12520	12520	0
8	20240913	212700	584662890	12520	12520	12520	12520	0
9	20240913	212600	584662890	12520	12520	12520	12520	0
10	20240913	212500	584662890	12520	12520	12520	12520	0
11	20240913	212400	584662890	12520	12520	12520	12520	0
12	20240913	212300	584662890	12520	12520	12520	12520	0
13	20240913	212200	584662890	12520	12520	12520	12520	0
14	20240913	212100	584662890	12520	12520	12520	12520	0
15	20240913	212000	584662890	12520	12520	12520	12520	0
16	20240913	211900	584662890	12520	12520	12520	12520	0
17	20240913	211800	584662890	12520	12520	12520	12520	0
18	20240913	211700	584662890	12520	12520	12520	12520	0
19	20240913	211600	584662890	12520	12520	12520	12520	0
20	20240913	211500	584662890	12520	12520	12520	12520	0
21	20240913	211400	584662890	12520	12520	12520	12520	0
22	20240913	211300	584662890	12520	12520	12520	12520	0
23	20240913	211200	584662890	12520	12520	12520	12520	0
24	20240913	211100	584662890	12520	12520	12520	12520	0
25	20240913	211000	584662890	12520	12520	12520	12520	0
26	20240913	210900	584662890	12520	12520	12520	12520	0
27	20240913	210800	584662890	12520	12520	12520	12520	0
28	20240913	210700	584662890	12520	12520	12520	12520	0
29	20240913	210600	584662890	12520	12520	12520	12520	0
30	20240913	210500	584662890	12520	12520	12520	12520	0
31	20240913	210400	584662890	12520	12520	12520	12520	0
32	20240913	210300	584662890	12520	12520	12520	12520	341
33	20240913	210200	584662890	12520	12520	12520	12520	0
34	20240913	210100	584662890	12520	12520	12520	12520	0
35	20240913	210000	584662890	12520	12520	12520	12520	0
36	20240913	205900	584662890	12520	12520	12520	12520	0
37	20240913	205800	584662890	12520	12520	12520	12520	0
38	20240913	205700	584662890	12520	12520	12520	12520	0
39	20240913	205600	584662890	12520	12520	12520	12520	0
40	20240913	205500	584662890	12520	12520	12520	12520	0
41	20240913	205400	584662890	12520	12520	12520	12520	0
42	20240913	205300	584662890	12520	12520	12520	12520	0
43	20240913	205200	584662890	12520	12520	12520	12520	0
44	20240913	205100	584662890	12520	12520	12520	12520	0
45	20240913	205000	584662890	12520	12520	12520	12520	0
46	20240913	204900	584662890	12520	12520	12520	12520	0
47	20240913	204800	584662890	12520	12520	12520	12520	0
48	20240913	204700	584662890	12520	12520	12520	12520	0
49	20240913	204600	584662890	12520	12520	12520	12520	0
50	20240913	204500	584662890	12520	12520	12520	12520	0
51	20240913	204400	584662890	12520	12520	12520	12520	0
52	20240913	204300	584662890	12520	12520	12520	12520	0
53	20240913	204200	584662890	12520	12520	12520	12520	0
54	20240913	204100	584662890	12520	12520	12520	12520	0
55	20240913	204000	584662890	12520	12520	12520	12520	0
56	20240913	203900	584662890	12520	12520	12520	12520	0
57	20240913	203800	584662890	12520	12520	12520	12520	0
58	20240913	203700	584662890	12520	12520	12520	12520	0
59	20240913	203600	584662890	12520	12520	12520	12520	0
60	20240913	203500	584662890	12520	12520	12520	12520	0
61	20240913	203400	584662890	12520	12520	12520	12520	0
62	20240913	203300	584662890	12520	12520	12520	12520	341
63	20240913	203200	584662890	12520	12520	12520	12520	0
64	20240913	203100	584662890	12520	12520	12520	12520	0
65	20240913	203000	584662890	12520	12520	12520	12520	0
66	20240913	202900	584662890	12520	12520	12520	12520	0
67	20240913	202800	584662890	12520	12520	12520	12520	0
68	20240913	202700	584662890	12520	12520	12520	12520	0
69	20240913	202600	584662890	12520	12520	12520	12520	0
70	20240913	202500	584662890	12520	12520	12520	12520	0
71	20240913	202400	584662890	12520	12520	12520	12520	0
72	20240913	202300	584662890	12520	12520	12520	12520	0
73	20240913	202200	584662890	12520	12520	12520	12520	0
74	20240913	202100	584662890	12520	12520	12520	12520	0
75	20240913	202000	584662890	12520	12520	12520	12520	0
76	20240913	201900	584662890	12520	12520	12520	12520	0
77	20240913	201800	584662890	12520	12520	12520	12520	0
78	20240913	201700	584662890	12520	12520	12520	12520	0
79	20240913	201600	584662890	12520	12520	12520	12520	0
80	20240913	201500	584662890	12520	12520	12520	12520	0
81	20240913	201400	584662890	12520	12520	12520	12520	0
82	20240913	201300	584662890	12520	12520	12520	12520	0
83	20240913	201200	584662890	12520	12520	12520	12520	0
84	20240913	201100	584662890	12520	12520	12520	12520	0
85	20240913	201000	584662890	12520	12520	12520	12520	0
86	20240913	200900	584662890	12520	12520	12520	12520	0
87	20240913	200800	584662890	12520	12520	12520	12520	0
88	20240913	200700	584662890	12520	12520	12520	12520	0
89	20240913	200600	584662890	12520	12520	12520	12520	0
90	20240913	200500	584662890	12520	12520	12520	12520	0
91	20240913	200400	584662890	12520	12520	12520	12520	0
92	20240913	200300	584662890	12520	12520	12520	12520	341
93	20240913	200200	584662890	12520	12520	12520	12520	0
94	20240913	200100	584662890	12520	12520	12520	12520	0
95	20240913	200000	584662890	12520	12520	12520	12520	0
96	20240913	195900	584662890	12520	12520	12520	12520	0
97	20240913	195800	584662890	12520	12520	12520	12520	0
98	20240913	195700	584662890	12520	12520	12520	12520	0
99	20240913	195600	584662890	12520	12520	12520	12520	0
100	20240913	195500	584662890	12520	12520	12520	12520	0
101	20240913	195400	584662890	12520	12520	12520	12520	0
102	20240913	195300	584662890	12520	12520	12520	12520	0
103	20240913	195200	584662890	12520	12520	12520	12520	0
104	20240913	195100	584662890	12520	12520	12520	12520	0
105	20240913	195000	584662890	12520	12520	12520	12520	0
106	20240913	194900	584662890	12520	12520	12520	12520	0
107	20240913	194800	584662890	12520	12520	12520	12520	0
108	20240913	194700	584662890	12520	12520	12520	12520	0
109	20240913	194600	584662890	12520	12520	12520	12520	0
110	20240913	194500	584662890	12520	12520	12520	12520	0
111	20240913	194400	584662890	12520	12520	12520	12520	0
112	20240913	194300	584662890	12520	12520	12520	12520	0
113	20240913	194200	584662890	12520	12520	12520	12520	0
114	20240913	194100	584662890	12520	12520	12520	12520	0
115	20240913	194000	584662890	12520	12520	12520	12520	0
116	20240913	193900	584662890	12520	12520	12520	12520	0
117	20240913	193800	584662890	12520	12520	12520	12520	0
118	20240913	193700	584662890	12520	12520	12520	12520	0
119	20240913	193600	584662890	12520	12520	12520	12520	0
120	20240913	193500	584662890	12520	12520	12520	12520	0
121	20240913	193400	584662890	12520	12520	12520	12520	0
122	20240913	193300	584662890	12520	12520	12520	12520	341
123	20240913	193200	584662890	12520	12520	12520	12520	0
124	20240913	193100	584662890	12520	12520	12520	12520	0
125	20240913	193000	584662890	12520	12520	12520	12520	0
126	20240913	192900	584662890	12520	12520	12520	12520	0
127	20240913	192800	584662890	12520	12520	12520	12520	0
128	20240913	192700	584662890	12520	12520	12520	12520	0
129	20240913	192600	584662890	12520	12520	12520	12520	0
130	20240913	192500	584662890	12520	12520	12520	12520	0
131	20240913	192400	584662890	12520	12520	12520	12520	0
132	20240913	192300	584662890	12520	12520	12520	12520	0
133	20240913	192200	584662890	12520	12520	12520	12520	0
134	20240913	192100	584662890	12520	12520	12520	12520	0
135	20240913	192000	584662890	12520	12520	12520	12520	0
136	20240913	191900	584662890	12520	12520	12520	12520	0
137	20240913	191800	584662890	12520	12520	12520	12520	0
138	20240913	191700	584662890	12520	12520	12520	12520	0
139	20240913	191600	584662890	12520	12520	12520	12520	0
140	20240913	191500	584662890	12520	12520	12520	12520	0
141	20240913	191400	584662890	12520	12520	12520	12520	0
142	20240913	191300	584662890	12520	12520	12520	12520	0
143	20240913	191200	584662890	12520	12520	12520	12520	0
144	20240913	191100	584662890	12520	12520	12520	12520	0
145	20240913	191000	584662890	12520	12520	12520	12520	0
146	20240913	190900	584662890	12520	12520	12520	12520	0
147	20240913	190800	584662890	12520	12520	12520	12520	0
148	20240913	190700	584662890	12520	12520	12520	12520	0
149	20240913	190600	584662890	12520	12520	12520	12520	0
150	20240913	190500	584662890	12520	12520	12520	12520	0
151	20240913	190400	584662890	12520	12520	12520	12520	0
152	20240913	190300	584662890	12520	12520	12520	12520	341
153	20240913	190200	584662890	12520	12520	12520	12520	0
154	20240913	190100	584662890	12520	12520	12520	12520	0
155	20240913	190000	584662890	12520	12520	12520	12520	0
156	20240913	185900	584662890	12520	12520	12520	12520	0
157	20240913	185800	584662890	12520	12520	12520	12520	0
158	20240913	185700	584662890	12520	12520	12520	12520	0
159	20240913	185600	584662890	12520	12520	12520	12520	0
160	20240913	185500	584662890	12520	12520	12520	12520	0
161	20240913	185400	584662890	12520	12520	12520	12520	0
162	20240913	185300	584662890	12520	12520	12520	12520	0
163	20240913	185200	584662890	12520	12520	12520	12520	0
164	20240913	185100	584662890	12520	12520	12520	12520	0
165	20240913	185000	584662890	12520	12520	12520	12520	0
166	20240913	184900	584662890	12520	12520	12520	12520	0
167	20240913	184800	584662890	12520	12520	12520	12520	0
168	20240913	184700	584662890	12520	12520	12520	12520	0
169	20240913	184600	584662890	12520	12520	12520	12520	0
170	20240913	184500	584662890	12520	12520	12520	12520	0
171	20240913	184400	584662890	12520	12520	12520	12520	0
172	20240913	184300	584662890	12520	12520	12520	12520	0
173	20240913	184200	584662890	12520	12520	12520	12520	0
174	20240913	184100	584662890	12520	12520	12520	12520	0
175	20240913	184000	584662890	12520	12520	12520	12520	0
176	20240913	183900	584662890	12520	12520	12520	12520	0
177	20240913	183800	584662890	12520	12520	12520	12520	0
178	20240913	183700	584662890	12520	12520	12520	12520	0
179	20240913	183600	584662890	12520	12520	12520	12520	0
180	20240913	183500	584662890	12520	12520	12520	12520	0
181	20240913	183400	584662890	12520	12520	12520	12520	0
182	20240913	183300	584662890	12520	12520	12520	12520	341
183	20240913	183200	584662890	12520	12520	12520	12520	0
184	20240913	183100	584662890	12520	12520	12520	12520	0
185	20240913	183000	584662890	12520	12520	12520	12520	0
186	20240913	182900	584662890	12520	12520	12520	12520	0
187	20240913	182800	584662890	12520	12520	12520	12520	0
188	20240913	182700	584662890	12520	12520	12520	12520	0
189	20240913	182600	584662890	12520	12520	12520	12520	0
190	20240913	182500	584662890	12520	12520	12520	12520	0
191	20240913	182400	584662890	12520	12520	12520	12520	0
192	20240913	182300	584662890	12520	12520	12520	12520	0
193	20240913	182200	584662890	12520	12520	12520	12520	0
194	20240913	182100	584662890	12520	12520	12520	12520	0
195	20240913	182000	584662890	12520	12520	12520	12520	0
196	20240913	181900	584662890	12520	12520	12520	12520	0
197	20240913	181800	584662890	12520	12520	12520	12520	0
198	20240913	181700	584662890	12520	12520	12520	12520	0
199	20240913	181600	584662890	12520	12520	12520	12520	0
200	20240913	181500	584662890	12520	12520	12520	12520	0
201	20240913	181400	584662890	12520	12520	12520	12520	0
202	20240913	181300	584662890	12520	12520	12520	12520	0
203	20240913	181200	584662890	12520	12520	12520	12520	0
204	20240913	181100	584662890	12520	12520	12520	12520	0
205	20240913	181000	584662890	12520	12520	12520	12520	0
206	20240913	180900	584662890	12520	12520	12520	12520	0
207	20240913	180800	584662890	12520	12520	12520	12520	0
208	20240913	180700	584662890	12520	12520	12520	12520	0
209	20240913	180600	584662890	12520	12520	12520	12520	0
210	20240913	180500	584662890	12520	12520	12520	12520	0
211	20240913	180400	584662890	12520	12520	12520	12520	0
212	20240913	180300	584662890	12520	12520	12520	12520	341
213	20240913	180200	584662890	12520	12520	12520	12520	0
214	20240913	180100	584662890	12520	12520	12520	12520	0
215	20240913	180000	584662890	12520	12520	12520	12520	0
216	20240913	175900	584662890	12520	12520	12520	12520	0
217	20240913	175800	584662890	12520	12520	12520	12520	0
218	20240913	175700	584662890	12520	12520	12520	12520	0
219	20240913	175600	584662890	12520	12520	12520	12520	0
220	20240913	175500	584662890	12520	12520	12520	12520	0
221	20240913	175400	584662890	12520	12520	12520	12520	0
222	20240913	175300	584662890	12520	12520	12520	12520	0
223	20240913	175200	584662890	12520	12520	12520	12520	0
224	20240913	175100	584662890	12520	12520	12520	12520	0
225	20240913	175000	584662890	12520	12520	12520	12520	0
226	20240913	174900	584662890	12520	12520	12520	12520	0
227	20240913	174800	584662890	12520	12520	12520	12520	0
228	20240913	174700	584662890	12520	12520	12520	12520	0
229	20240913	174600	584662890	12520	12520	12520	12520	0
230	20240913	174500	584662890	12520	12520	12520	12520	0
231	20240913	174400	584662890	12520	12520	12520	12520	0
232	20240913	174300	584662890	12520	12520	12520	12520	0
233	20240913	174200	584662890	12520	12520	12520	12520	0
234	20240913	174100	584662890	12520	12520	12520	12520	0
235	20240913	174000	584662890	12520	12520	12520	12520	0
236	20240913	173900	584662890	12520	12520	12520	12520	0
237	20240913	173800	584662890	12520	12520	12520	12520	0
238	20240913	173700	584662890	12520	12520	12520	12520	0
239	20240913	173600	584662890	12520	12520	12520	12520	0
240	20240913	173500	584662890	12520	12520	12520	12520	0
241	20240913	173400	584662890	12520	12520	12520	12520	0
242	20240913	173300	584662890	12520	12520	12520	12520	341
243	20240913	173200	584662890	12520	12520	12520	12520	0
244	20240913	173100	584662890	12520	12520	12520	12520	0
245	20240913	173000	584662890	12520	12520	12520	12520	0
246	20240913	172900	584662890	12520	12520	12520	12520	0
247	20240913	172800	584662890	12520	12520	12520	12520	0
248	20240913	172700	584662890	12520	12520	12520	12520	0
249	20240913	172600	584662890	12520	12520	12520	12520	0
250	20240913	172500	584662890	12520	12520	12520	12520	0
251	20240913	172400	584662890	12520	12520	12520	12520	0
252	20240913	172300	584662890	12520	12520	12520	12520	0
253	20240913	172200	584662890	12520	12520	12520	12520	0
254	20240913	172100	584662890	12520	12520	12520	12520	0
255	20240913	172000	584662890	12520	12520	12520	12520	0
256	20240913	171900	584662890	12520	12520	12520	12520	0
257	20240913	171800	584662890	12520	12520	12520	12520	0
258	20240913	171700	584662890	12520	12520	12520	12520	0
259	20240913	171600	584662890	12520	12520	12520	12520	0
260	20240913	171500	584662890	12520	12520	12520	12520	0
261	20240913	171400	584662890	12520	12520	12520	12520	0
262	20240913	171300	584662890	12520	12520	12520	12520	0
263	20240913	171200	584662890	12520	12520	12520	12520	0
264	20240913	171100	584662890	12520	12520	12520	12520	0
265	20240913	171000	584662890	12520	12520	12520	12520	0
266	20240913	170900	584662890	12520	12520	12520	12520	0
267	20240913	170800	584662890	12520	12520	12520	12520	0
268	20240913	170700	584662890	12520	12520	12520	12520	0
269	20240913	170600	584662890	12520	12520	12520	12520	0
270	20240913	170500	584662890	12520	12520	12520	12520	0
271	20240913	170400	584662890	12520	12520	12520	12520	0
272	20240913	170300	584662890	12520	12520	12520	12520	341
273	20240913	170200	584662890	12520	12520	12520	12520	0
274	20240913	170100	584662890	12520	12520	12520	12520	0
275	20240913	170000	584662890	12520	12520	12520	12520	0
276	20240913	165900	584662890	12520	12520	12520	12520	0
277	20240913	165800	584662890	12520	12520	12520	12520	0
278	20240913	165700	584662890	12520	12520	12520	12520	0
279	20240913	165600	584662890	12520	12520	12520	12520	0
280	20240913	165500	584662890	12520	12520	12520	12520	0
281	20240913	165400	584662890	12520	12520	12520	12520	0
282	20240913	165300	584662890	12520	12520	12520	12520	0
283	20240913	165200	584662890	12520	12520	12520	12520	0
284	20240913	165100	584662890	12520	12520	12520	12520	0
285	20240913	165000	584662890	12520	12520	12520	12520	0
286	20240913	164900	584662890	12520	12520	12520	12520	0
287	20240913	164800	584662890	12520	12520	12520	12520	0
288	20240913	164700	584662890	12520	12520	12520	12520	0
289	20240913	164600	584662890	12520	12520	12520	12520	0
290	20240913	164500	584662890	12520	12520	12520	12520	0
291	20240913	164400	584662890	12520	12520	12520	12520	0
292	20240913	164300	584662890	12520	12520	12520	12520	0
293	20240913	164200	584662890	12520	12520	12520	12520	0
294	20240913	164100	584662890	12520	12520	12520	12520	0
295	20240913	164000	584662890	12520	12520	12520	12520	0
296	20240913	163900	584662890	12520	12520	12520	12520	0
297	20240913	163800	584662890	12520	12520	12520	12520	0
298	20240913	163700	584662890	12520	12520	12520	12520	0
299	20240913	163600	584662890	12520	12520	12520	12520	0
300	20240913	163500	584662890	12520	12520	12520	12520	0
301	20240913	163400	584662890	12520	12520	12520	12520	0
302	20240913	163300	584662890	12520	12520	12520	12520	341
303	20240913	163200	584662890	12520	12520	12520	12520	0
304	20240913	163100	584662890	12520	12520	12520	12520	0
305	20240913	163000	584662890	12520	12520	12520	12520	0
306	20240913	162900	584662890	12520	12520	12520	12520	0
307	20240913	162800	584662890	12520	12520	12520	12520	0
308	20240913	162700	584662890	12520	12520	12520	12520	0
309	20240913	162600	584662890	12520	12520	12520	12520	0
310	20240913	162500	584662890	12520	12520	12520	12520	0
311	20240913	162400	584662890	12520	12520	12520	12520	0
312	20240913	162300	584662890	12520	12520	12520	12520	0
313	20240913	162200	584662890	12520	12520	12520	12520	0
314	20240913	162100	584662890	12520	12520	12520	12520	0
315	20240913	162000	584662890	12520	12520	12520	12520	0
316	20240913	161900	584662890	12520	12520	12520	12520	0
317	20240913	161800	584662890	12520	12520	12520	12520	0
318	20240913	161700	584662890	12520	12520	12520	12520	0
319	20240913	161600	584662890	12520	12520	12520	12520	0
320	20240913	161500	584662890	12520	12520	12520	12520	0
321	20240913	161400	584662890	12520	12520	12520	12520	0
322	20240913	161300	584662890	12520	12520	12520	12520	0
323	20240913	161200	584662890	12520	12520	12520	12520	0
324	20240913	161100	584662890	12520	12520	12520	12520	0
325	20240913	161000	584662890	12520	12520	12520	12520	0
326	20240913	160900	584662890	12520	12520	12520	12520	0
327	20240913	160800	584662890	12520	12520	12520	12520	0
328	20240913	160700	584662890	12520	12520	12520	12520	0
329	20240913	160600	584662890	12520	12520	12520	12520	0
330	20240913	160500	584662890	12520	12520	12520	12520	0
331	20240913	160400	584662890	12520	12520	12520	12520	0
332	20240913	160300	584662890	12520	12520	12520	12520	341
333	20240913	160200	584662890	12520	12520	12520	12520	0
334	20240913	160100	584662890	12520	12520	12520	12520	0
335	20240913	160000	584662890	12520	12520	12520	12520	0
336	20240913	155900	584662890	12520	12520	12520	12520	0
337	20240913	155800	584662890	12520	12520	12520	12520	0
338	20240913	155700	584662890	12520	12520	12520	12520	0
339	20240913	155600	584662890	12520	12520	12520	12520	0
340	20240913	155500	584662890	12520	12520	12520	12520	0
341	20240913	155400	584662890	12520	12520	12520	12520	0
342	20240913	155300	584662890	12520	12520	12520	12520	0
343	20240913	155200	584662890	12520	12520	12520	12520	0
344	20240913	155100	584662890	12520	12520	12520	12520	0
345	20240913	155000	584662890	12520	12520	12520	12520	0
346	20240913	154900	584662890	12520	12520	12520	12520	0
347	20240913	154800	584662890	12520	12520	12520	12520	0
348	20240913	154700	584662890	12520	12520	12520	12520	0
349	20240913	154600	584662890	12520	12520	12520	12520	0
350	20240913	154500	584662890	12520	12520	12520	12520	0
351	20240913	154400	584662890	12520	12520	12520	12520	0
352	20240913	154300	584662890	12520	12520	12520	12520	0
353	20240913	154200	584662890	12520	12520	12520	12520	0
354	20240913	154100	584662890	12520	12520	12520	12520	0
355	20240913	154000	584662890	12520	12520	12520	12520	0
356	20240913	153900	584662890	12520	12520	12520	12520	0
357	20240913	153800	584662890	12520	12520	12520	12520	0
358	20240913	153700	584662890	12520	12520	12520	12520	0
359	20240913	153600	584662890	12520	12520	12520	12520	0
360	20240913	153500	584662890	12520	12520	12520	12520	0
361	20240913	153400	584662890	12520	12520	12520	12520	0
362	20240913	153300	584662890	12520	12520	12520	12520	341
363	20240913	153200	584662890	12520	12520	12520	12520	0
364	20240913	153100	584662890	12520	12520	12520	12520	0
365	20240913	153000	584662890	12520	12520	12520	12520	341
366	20240913	152900	580393570	12520	12520	12520	12520	0
367	20240913	152800	580393570	12520	12520	12520	12520	0
368	20240913	152700	580393570	12520	12520	12520	12520	0
369	20240913	152600	580393570	12520	12520	12520	12520	0
370	20240913	152500	580393570	12520	12520	12520	12520	0
371	20240913	152400	580393570	12520	12520	12520	12520	0
372	20240913	152300	580393570	12520	12520	12520	12520	0
373	20240913	152200	580393570	12520	12520	12520	12520	0
374	20240913	152100	580393570	12520	12520	12520	12520	0
375	20240913	152000	580393570	12520	12520	12520	12520	0
376	20240913	151900	580393570	12520	12540	12540	12520	103
377	20240913	151800	579102170	12540	12530	12540	12530	11
378	20240913	151700	578964330	12530	12520	12530	12520	190
379	20240913	151600	576583710	12530	12520	12540	12520	423
380	20240913	151500	571282440	12520	12520	12520	12520	1
381	20240913	151400	571269920	12510	12500	12510	12500	174
382	20240913	151300	569094600	12530	12530	12530	12530	0
383	20240913	151200	569094600	12530	12530	12530	12530	0
384	20240913	151100	569094600	12530	12530	12530	12530	0
385	20240913	151000	569094600	12530	12530	12530	12530	0
386	20240913	150900	569094600	12530	12530	12530	12530	46
387	20240913	150800	568518220	12530	12450	12530	12450	88
388	20240913	150700	567422300	12530	12530	12530	12530	110
389	20240913	150600	566044000	12530	12510	12530	12510	221
390	20240913	150500	563278250	12510	12510	12510	12510	1
391	20240913	150400	563265740	12510	12510	12510	12510	10
392	20240913	150300	563140640	12440	12440	12440	12440	120
393	20240913	150200	561647840	12440	12440	12440	12440	0
394	20240913	150100	561647840	12440	12440	12440	12440	40
395	20240913	150000	561150240	12530	12530	12530	12530	9
396	20240913	145900	561037470	12530	12530	12530	12530	1
397	20240913	145800	561024940	12520	12520	12520	12520	267
398	20240913	145700	557682100	12520	12520	12520	12440	272
399	20240913	145600	554278420	12520	12520	12520	12520	0
400	20240913	145500	554278420	12520	12520	12520	12520	50
401	20240913	145400	553652420	12530	12530	12530	12530	23
402	20240913	145300	553364230	12530	12520	12530	12520	34
403	20240913	145200	552938540	12460	12460	12460	12460	81
404	20240913	145100	551929280	12460	12460	12460	12460	1
405	20240913	145000	551916820	12450	12450	12450	12450	34
406	20240913	144900	551493520	12450	12450	12450	12450	2
407	20240913	144800	551468620	12530	12530	12530	12530	0
408	20240913	144700	551468620	12530	12530	12530	12530	15
409	20240913	144600	551280670	12530	12530	12530	12530	2
410	20240913	144500	551255610	12530	12530	12530	12530	102
411	20240913	144400	549977550	12530	12530	12530	12530	6
412	20240913	144300	549902370	12530	12530	12530	12530	0
413	20240913	144200	549902370	12530	12530	12530	12530	0
414	20240913	144100	549902370	12530	12530	12530	12530	0
415	20240913	144000	549902370	12530	12530	12530	12530	62
416	20240913	143900	549125510	12530	12520	12530	12520	31
417	20240913	143800	548737100	12530	12530	12530	12530	0
418	20240913	143700	548737100	12530	12440	12530	12440	52
419	20240913	143600	548089650	12380	12380	12380	12380	0
420	20240913	143500	548089650	12380	12380	12380	12380	0
421	20240913	143400	548089650	12380	12380	12380	12380	60
422	20240913	143300	547346850	12460	12400	12460	12380	8
423	20240913	143200	547247560	12400	12400	12400	12400	300
424	20240913	143100	543527560	12460	12460	12460	12460	2
425	20240913	143000	543502640	12450	12450	12450	12450	81
426	20240913	142900	542494190	12350	12440	12440	12280	2359
427	20240913	142800	513412890	12450	12460	12460	12450	3
428	20240913	142700	513375530	12480	12480	12480	12480	0
429	20240913	142600	513375530	12480	12480	12480	12480	1
430	20240913	142500	513363050	12480	12480	12480	12480	87
431	20240913	142400	512277290	12480	12530	12530	12480	12
432	20240913	142300	512127030	12530	12530	12540	12530	105
433	20240913	142200	510811370	12480	12480	12480	12480	11
434	20240913	142100	510674090	12530	12530	12530	12530	0
435	20240913	142000	510674090	12530	12530	12530	12530	5
436	20240913	141900	510611440	12530	12530	12530	12530	1
437	20240913	141800	510598910	12530	12530	12530	12530	1
438	20240913	141700	510586380	12540	12540	12540	12540	42
439	20240913	141600	510059700	12490	12540	12540	12490	45
440	20240913	141500	509496900	12540	12530	12540	12530	110
441	20240913	141400	508118350	12540	12540	12540	12540	0
442	20240913	141300	508118350	12540	12540	12540	12540	0
443	20240913	141200	508118350	12540	12540	12540	12540	0
444	20240913	141100	508118350	12540	12540	12540	12540	10
445	20240913	141000	507992950	12540	12540	12540	12540	0
446	20240913	140900	507992950	12540	12540	12540	12540	5
447	20240913	140800	507930250	12550	12550	12550	12550	0
448	20240913	140700	507930250	12550	12500	12550	12500	56
449	20240913	140600	507228040	12540	12470	12540	12470	172
450	20240913	140500	505081110	12460	12450	12460	12450	171
451	20240913	140400	502950890	12400	12400	12400	12400	0
452	20240913	140300	502950890	12400	12400	12400	12400	52
453	20240913	140200	502306090	12450	12450	12450	12390	127
454	20240913	140100	500732140	12390	12390	12390	12390	30
455	20240913	140000	500360440	12450	12450	12450	12450	0
456	20240913	135900	500360440	12450	12450	12450	12450	59
457	20240913	135800	499625890	12450	12450	12450	12450	2
458	20240913	135700	499600990	12390	12390	12450	12390	59
459	20240913	135600	498869860	12450	12450	12450	12450	1
460	20240913	135500	498857410	12450	12450	12450	12450	0
461	20240913	135400	498857410	12450	12450	12450	12450	9
462	20240913	135300	498745360	12400	12400	12400	12400	30
463	20240913	135200	498373360	12410	12410	12410	12410	0
464	20240913	135100	498373360	12410	12410	12410	12410	0
465	20240913	135000	498373360	12410	12400	12410	12400	106
466	20240913	134900	497058880	12400	12400	12400	12400	1
467	20240913	134800	497046480	12380	12390	12390	12380	85
468	20240913	134700	495993980	12400	12400	12400	12400	19
469	20240913	134600	495758380	12400	12400	12400	12400	0
470	20240913	134500	495758380	12400	12400	12400	12400	11
471	20240913	134400	495621980	12400	12400	12400	12400	0
472	20240913	134300	495621980	12400	12400	12400	12400	150
473	20240913	134200	493761980	12450	12450	12450	12450	0
474	20240913	134100	493761980	12450	12450	12450	12450	0
475	20240913	134000	493761980	12450	12450	12450	12450	0
476	20240913	133900	493761980	12450	12450	12450	12450	0
477	20240913	133800	493761980	12450	12450	12450	12450	0
478	20240913	133700	493761980	12450	12450	12450	12450	0
479	20240913	133600	493761980	12450	12450	12450	12450	10
480	20240913	133500	493637480	12460	12460	12460	12460	0
481	20240913	133400	493637480	12460	12460	12460	12460	9
482	20240913	133300	493525340	12460	12460	12460	12460	0
483	20240913	133200	493525340	12460	12400	12460	12400	12
484	20240913	133100	493376240	12460	12460	12460	12460	240
485	20240913	133000	490385840	12470	12470	12470	12470	0
486	20240913	132900	490385840	12470	12460	12470	12400	12
487	20240913	132800	490236770	12380	12380	12380	12380	1
488	20240913	132700	490224390	12470	12470	12470	12470	0
489	20240913	132600	490224390	12470	12470	12470	12470	0
490	20240913	132500	490224390	12470	12470	12470	12470	0
491	20240913	132400	490224390	12470	12470	12470	12470	0
492	20240913	132300	490224390	12470	12470	12470	12470	0
493	20240913	132200	490224390	12470	12470	12470	12470	0
494	20240913	132100	490224390	12470	12380	12470	12370	78
495	20240913	132000	489258740	12470	12470	12470	12470	0
496	20240913	131900	489258740	12470	12470	12470	12470	0
497	20240913	131800	489258740	12470	12470	12470	12470	0
498	20240913	131700	489258740	12470	12470	12470	12470	0
499	20240913	131600	489258740	12470	12460	12470	12460	7
500	20240913	131500	489171510	12370	12380	12380	12370	10
501	20240913	131400	489047750	12470	12470	12470	12390	130
502	20240913	131300	487436490	12480	12480	12480	12480	0
503	20240913	131200	487436490	12480	12480	12480	12480	0
504	20240913	131100	487436490	12480	12480	12480	12480	27
505	20240913	131000	487099530	12370	12370	12370	12370	11
506	20240913	130900	486963460	12500	12500	12500	12500	0
507	20240913	130800	486963460	12500	12500	12500	12500	0
508	20240913	130700	486963460	12500	12500	12500	12500	0
509	20240913	130600	486963460	12500	12500	12500	12500	53
510	20240913	130500	486300960	12480	12480	12480	12480	60
511	20240913	130400	485552160	12500	12480	12500	12370	115
512	20240913	130300	484115410	12480	12450	12480	12450	68
513	20240913	130200	483268440	12400	12400	12400	12400	17
514	20240913	130100	483057640	12400	12360	12400	12360	12
515	20240913	130000	482909240	12400	12400	12400	12400	2
516	20240913	125900	482884440	12360	12360	12360	12360	23
517	20240913	125800	482600160	12400	12400	12400	12400	0
518	20240913	125700	482600160	12400	12400	12400	12400	0
519	20240913	125600	482600160	12400	12400	12400	12400	0
520	20240913	125500	482600160	12400	12400	12400	12400	0
521	20240913	125400	482600160	12400	12400	12400	12400	0
522	20240913	125300	482600160	12400	12400	12400	12400	0
523	20240913	125200	482600160	12400	12400	12400	12400	90
524	20240913	125100	481484160	12450	12450	12450	12450	0
525	20240913	125000	481484160	12450	12450	12450	12450	0
526	20240913	124900	481484160	12450	12390	12450	12380	561
527	20240913	124800	474538700	12400	12400	12400	12400	80
528	20240913	124700	473546700	12400	12400	12400	12400	16
529	20240913	124600	473348300	12400	12400	12400	12400	0
530	20240913	124500	473348300	12400	12400	12400	12400	24
531	20240913	124400	473050700	12410	12410	12410	12410	65
532	20240913	124300	472244050	12400	12400	12400	12400	0
533	20240913	124200	472244050	12400	12400	12410	12400	110
534	20240913	124100	470879550	12450	12450	12450	12450	0
535	20240913	124000	470879550	12450	12410	12450	12410	330
536	20240913	123900	466778140	12360	12360	12360	12360	40
537	20240913	123800	466283740	12360	12360	12360	12360	0
538	20240913	123700	466283740	12360	12360	12360	12360	10
539	20240913	123600	466160140	12350	12350	12350	12350	0
540	20240913	123500	466160140	12350	12350	12350	12350	0
541	20240913	123400	466160140	12350	12350	12350	12350	0
542	20240913	123300	466160140	12350	12350	12350	12350	11
543	20240913	123200	466024290	12410	12400	12410	12400	10
544	20240913	123100	465900260	12400	12400	12400	12400	90
545	20240913	123000	464784260	12400	12400	12400	12400	30
546	20240913	122900	464412260	12400	12400	12400	12400	20
547	20240913	122800	464164260	12410	12410	12410	12410	2
548	20240913	122700	464139440	12360	12360	12360	12360	0
549	20240913	122600	464139440	12360	12360	12360	12360	15
550	20240913	122500	463954040	12370	12370	12370	12370	0
551	20240913	122400	463954040	12370	12370	12370	12370	0
552	20240913	122300	463954040	12370	12370	12370	12370	0
553	20240913	122200	463954040	12370	12370	12370	12370	0
554	20240913	122100	463954040	12370	12370	12370	12290	90
555	20240913	122000	462845720	12270	12270	12270	12270	0
556	20240913	121900	462845720	12270	12270	12270	12270	0
557	20240913	121800	462845720	12270	12270	12270	12270	0
558	20240913	121700	462845720	12270	12270	12270	12270	0
559	20240913	121600	462845720	12270	12270	12270	12270	0
560	20240913	121500	462845720	12270	12270	12270	12270	24
561	20240913	121400	462551240	12270	12270	12270	12270	41
562	20240913	121300	462048170	12280	12290	12290	12280	43
563	20240913	121200	461519890	12380	12380	12380	12380	0
564	20240913	121100	461519890	12380	12380	12380	12380	1
565	20240913	121000	461507510	12430	12430	12430	12430	0
566	20240913	120900	461507510	12430	12430	12430	12430	0
567	20240913	120800	461507510	12430	12430	12430	12430	0
568	20240913	120700	461507510	12430	12430	12430	12430	0
569	20240913	120600	461507510	12430	12430	12430	12430	0
570	20240913	120500	461507510	12430	12410	12430	12410	6
571	20240913	120400	461433020	12280	12280	12350	12270	308
572	20240913	120300	457646870	12280	12350	12350	12280	7
573	20240913	120200	457560630	12280	12280	12280	12280	105
574	20240913	120100	456271230	12280	12290	12300	12280	71
575	20240913	120000	455398360	12290	12290	12290	12290	24
576	20240913	115900	455103400	12290	12290	12290	12290	12
577	20240913	115800	454955920	12300	12300	12300	12290	1296
578	20240913	115700	439015130	12300	12310	12310	12300	480
579	20240913	115600	433106350	12300	12320	12320	12300	532
580	20240913	115500	426557360	12310	12310	12330	12310	93
581	20240913	115400	425410930	12310	12310	12310	12310	2
582	20240913	115300	425386310	12310	12310	12310	12310	3
583	20240913	115200	425349380	12310	12320	12320	12310	4
584	20240913	115100	425300110	12320	12310	12320	12310	2
585	20240913	115000	425275480	12310	12310	12310	12310	1
586	20240913	114900	425263170	12310	12310	12310	12310	2
587	20240913	114800	425238550	12310	12310	12310	12310	24
588	20240913	114700	424943110	12310	12310	12310	12310	2
589	20240913	114600	424918490	12310	12310	12310	12310	83
590	20240913	114500	423896760	12310	12310	12370	12310	4
591	20240913	114400	423847400	12310	12380	12380	12310	3466
592	20240913	114300	381143960	12380	12380	12380	12380	103
593	20240913	114200	379868820	12380	12380	12380	12380	3
594	20240913	114100	379831680	12380	12380	12380	12380	2
595	20240913	114000	379806920	12380	12380	12380	12380	4
596	20240913	113900	379757400	12380	12490	12500	12380	4
597	20240913	113800	379707650	12380	12490	12490	12380	4
598	20240913	113700	379658020	12380	12380	12500	12380	9
599	20240913	113600	379546390	12380	12370	12500	12370	158
600	20240913	113500	377571720	12370	12490	12500	12370	95
601	20240913	113400	376384420	12500	12370	12500	12370	131
602	20240913	113300	374750510	12360	12360	12360	12360	2
603	20240913	113200	374725790	12360	12350	12360	12350	110
604	20240913	113100	373366290	12350	12350	12350	12350	329
605	20240913	113000	369303140	12360	12370	12370	12360	133
606	20240913	112900	367659120	12370	12370	12390	12370	187
607	20240913	112800	365345870	12380	12380	12380	12380	20
608	20240913	112700	365098270	12380	12390	12390	12380	65
609	20240913	112600	364293290	12400	12400	12400	12400	0
610	20240913	112500	364293290	12400	12400	12400	12400	585
611	20240913	112400	357039290	12410	12440	12440	12410	982
612	20240913	112300	344839410	12440	12460	12460	12440	1329
613	20240913	112200	328291640	12490	12490	12490	12490	0
614	20240913	112100	328291640	12490	12470	12490	12470	243
615	20240913	112000	325261410	12500	12500	12500	12500	0
616	20240913	111900	325261410	12500	12500	12500	12500	48
617	20240913	111800	324661410	12500	12500	12500	12500	80
618	20240913	111700	323661410	12500	12500	12500	12500	0
619	20240913	111600	323661410	12500	12500	12500	12500	0
620	20240913	111500	323661410	12500	12500	12500	12500	0
621	20240913	111400	323661410	12500	12500	12500	12500	1
622	20240913	111300	323648910	12550	12550	12550	12550	0
623	20240913	111200	323648910	12550	12550	12550	12550	100
624	20240913	111100	322393910	12550	12550	12550	12550	0
625	20240913	111000	322393910	12550	12550	12550	12550	17
626	20240913	110900	322180560	12550	12550	12550	12550	0
627	20240913	110800	322180560	12550	12470	12550	12470	11
628	20240913	110700	322043240	12470	12470	12470	12470	97
629	20240913	110600	320833650	12470	12470	12470	12470	88
630	20240913	110500	319736290	12470	12470	12470	12470	13
631	20240913	110400	319574180	12480	12470	12480	12470	5
632	20240913	110300	319511810	12470	12470	12470	12470	30
633	20240913	110200	319137710	12480	12490	12500	12480	269
634	20240913	110100	315780040	12550	12550	12550	12550	0
635	20240913	110000	315780040	12550	12550	12550	12550	0
636	20240913	105900	315780040	12550	12490	12550	12490	22
637	20240913	105800	315505140	12490	12490	12490	12490	40
638	20240913	105700	315005540	12560	12560	12560	12560	10
639	20240913	105600	314879940	12570	12530	12570	12530	53
640	20240913	105500	314214910	12520	12510	12520	12510	68
641	20240913	105400	313363560	12470	12470	12470	12470	0
642	20240913	105300	313363560	12470	12480	12480	12470	100
643	20240913	105200	312116480	12480	12480	12480	12480	0
644	20240913	105100	312116480	12480	12480	12480	12480	0
645	20240913	105000	312116480	12480	12480	12480	12480	70
646	20240913	104900	311242880	12520	12520	12520	12520	0
647	20240913	104800	311242880	12520	12520	12520	12520	5
648	20240913	104700	311180280	12480	12520	12520	12480	29
649	20240913	104600	310818260	12520	12520	12520	12520	1
650	20240913	104500	310805740	12480	12520	12520	12480	42
651	20240913	104400	310281500	12480	12500	12520	12480	186
652	20240913	104300	307954820	12500	12500	12500	12500	8
653	20240913	104200	307854820	12490	12490	12490	12490	703
654	20240913	104100	299074350	12510	12510	12510	12510	0
655	20240913	104000	299074350	12510	12510	12510	12510	0
656	20240913	103900	299074350	12510	12510	12510	12510	0
657	20240913	103800	299074350	12510	12510	12510	12510	249
658	20240913	103700	295959360	12510	12510	12510	12510	107
659	20240913	103600	294620790	12530	12530	12530	12530	0
660	20240913	103500	294620790	12530	12530	12530	12530	0
661	20240913	103400	294620790	12530	12530	12530	12530	0
662	20240913	103300	294620790	12530	12530	12530	12530	0
663	20240913	103200	294620790	12530	12450	12530	12450	11
664	20240913	103100	294483760	12450	12450	12450	12450	0
665	20240913	103000	294483760	12450	12450	12450	12450	100
666	20240913	102900	293238760	12450	12450	12450	12450	100
667	20240913	102800	291993760	12440	12470	12470	12440	179
668	20240913	102700	289765470	12530	12530	12530	12530	113
669	20240913	102600	288349580	12530	12530	12530	12530	12
670	20240913	102500	288199220	12530	12520	12530	12520	39
671	20240913	102400	287710800	12500	12490	12500	12460	182
672	20240913	102300	285437360	12500	12500	12500	12500	33
673	20240913	102200	285024860	12490	12490	12490	12490	20
674	20240913	102100	284775060	12540	12540	12540	12540	10
675	20240913	102000	284649660	12490	12540	12540	12490	13
676	20240913	101900	284486790	12490	12480	12490	12480	74
677	20240913	101800	283563120	12480	12480	12480	12480	0
678	20240913	101700	283563120	12480	12480	12480	12480	92
679	20240913	101600	282414960	12480	12480	12480	12480	2
680	20240913	101500	282390000	12440	12440	12440	12440	4
681	20240913	101400	282340240	12480	12480	12480	12480	3
682	20240913	101300	282302800	12480	12480	12480	12440	10
683	20240913	101200	282178170	12470	12470	12470	12470	231
684	20240913	101100	279297600	12470	12470	12470	12470	0
685	20240913	101000	279297600	12470	12470	12470	12470	0
686	20240913	100900	279297600	12470	12470	12470	12470	30
687	20240913	100800	278923500	12470	12470	12470	12470	0
688	20240913	100700	278923500	12470	12470	12470	12470	10
689	20240913	100600	278798800	12430	12430	12430	12430	3
690	20240913	100500	278761510	12430	12440	12440	12430	524
691	20240913	100400	272247190	12440	12480	12480	12430	299
692	20240913	100300	268529360	12480	12480	12480	12480	2
693	20240913	100200	268504400	12430	12430	12430	12430	493
694	20240913	100100	262376410	12500	12500	12500	12500	0
695	20240913	100000	262376410	12500	12500	12500	12500	0
696	20240913	095900	262376410	12500	12500	12500	12500	2
697	20240913	095800	262351410	12420	12420	12420	12420	1
698	20240913	095700	262338990	12500	12500	12500	12500	0
699	20240913	095600	262338990	12500	12500	12500	12500	3
700	20240913	095500	262301490	12430	12430	12430	12430	53
701	20240913	095400	261642700	12430	12450	12450	12430	206
702	20240913	095300	259081290	12450	12450	12450	12450	0
703	20240913	095200	259081290	12450	12490	12490	12450	3480
704	20240913	095100	215650860	12500	12500	12500	12500	0
705	20240913	095000	215650860	12500	12500	12500	12500	100
706	20240913	094900	214400860	12560	12560	12560	12560	20
707	20240913	094800	214149660	12580	12580	12580	12580	2
708	20240913	094700	214124500	12500	12580	12580	12500	39
709	20240913	094600	213635880	12590	12590	12590	12590	0
710	20240913	094500	213635880	12590	12590	12590	12590	5
711	20240913	094400	213572930	12590	12590	12590	12580	38
712	20240913	094300	213094780	12590	12550	12590	12480	96
713	20240913	094200	211889620	12500	12490	12500	12490	79
714	20240913	094100	210902210	12480	12500	12500	12480	92
715	20240913	094000	209753110	12500	12500	12500	12500	3
716	20240913	093900	209715610	12500	12460	12500	12460	6
717	20240913	093800	209640770	12470	12460	12470	12460	51
718	20240913	093700	209005290	12460	12440	12460	12440	17
719	20240913	093600	208793750	12440	12440	12440	12440	143
720	20240913	093500	207014830	12440	12440	12440	12440	9
721	20240913	093400	206902870	12440	12440	12440	12430	71
722	20240913	093300	206019700	12440	12440	12440	12440	297
723	20240913	093200	202325020	12440	12440	12440	12440	0
724	20240913	093100	202325020	12440	12440	12440	12440	41
725	20240913	093000	201814980	12450	12440	12450	12440	62
726	20240913	092900	201043160	12440	12440	12450	12440	59
727	20240913	092800	200308860	12440	12440	12440	12430	32
728	20240913	092700	199910880	12430	12430	12440	12430	34
729	20240913	092600	199488170	12430	12420	12430	12420	40
730	20240913	092500	198991120	12430	12430	12430	12430	167
731	20240913	092400	196915310	12450	12450	12450	12450	1
732	20240913	092300	196902860	12420	12450	12460	12420	1535
733	20240913	092200	177837440	12450	12430	12450	12430	60
734	20240913	092100	177091570	12420	12440	12450	12420	222
735	20240913	092000	174333720	12440	12430	12450	12430	311
736	20240913	091900	170467820	12420	12520	12520	12420	1097
737	20240913	091800	156771210	12540	12570	12600	12540	421
738	20240913	091700	151476120	12580	12580	12580	12580	11
739	20240913	091600	151337740	12590	12580	12590	12560	742
740	20240913	091500	142009440	12570	12570	12570	12570	469
741	20240913	091400	136114110	12570	12480	12570	12480	1032
742	20240913	091300	123160060	12480	12420	12480	12360	428
743	20240913	091200	117849520	12420	12470	12470	12400	2533
744	20240913	091100	86352100	12480	12510	12510	12460	1575
745	20240913	091000	66686360	12550	12550	12550	12530	402
746	20240913	090900	61643680	12550	12550	12550	12550	2
747	20240913	090800	61618580	12500	12460	12500	12460	258
748	20240913	090700	58397260	12500	12500	12500	12500	2
749	20240913	090600	58372260	12460	12380	12460	12380	180
750	20240913	090500	56138500	12380	12400	12420	12380	341
751	20240913	090400	51914260	12420	12430	12430	12420	286
752	20240913	090300	48360470	12430	12420	12460	12420	352
753	20240913	090200	43984540	12410	12330	12410	12310	348
754	20240913	090100	39678940	12450	12460	12490	12300	906
755	20240913	090000	28419100	12460	12550	12550	12460	2268