KissMeData/084010/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195200	254909660	12960	12960	12960	12960	337
3	20240909	195100	254909660	12960	12960	12960	12960	0
4	20240909	195000	254909660	12960	12960	12960	12960	0
5	20240909	194900	254909660	12960	12960	12960	12960	0
6	20240909	194800	254909660	12960	12960	12960	12960	0
7	20240909	194700	254909660	12960	12960	12960	12960	0
8	20240909	194600	254909660	12960	12960	12960	12960	0
9	20240909	194500	254909660	12960	12960	12960	12960	0
10	20240909	194400	254909660	12960	12960	12960	12960	0
11	20240909	194300	254909660	12960	12960	12960	12960	0
12	20240909	194200	254909660	12960	12960	12960	12960	0
13	20240909	194100	254909660	12960	12960	12960	12960	0
14	20240909	194000	254909660	12960	12960	12960	12960	0
15	20240909	193900	254909660	12960	12960	12960	12960	0
16	20240909	193800	254909660	12960	12960	12960	12960	0
17	20240909	193700	254909660	12960	12960	12960	12960	0
18	20240909	193600	254909660	12960	12960	12960	12960	0
19	20240909	193500	254909660	12960	12960	12960	12960	0
20	20240909	193400	254909660	12960	12960	12960	12960	0
21	20240909	193300	254909660	12960	12960	12960	12960	0
22	20240909	193200	254909660	12960	12960	12960	12960	0
23	20240909	193100	254909660	12960	12960	12960	12960	0
24	20240909	193000	254909660	12960	12960	12960	12960	0
25	20240909	192900	254909660	12960	12960	12960	12960	0
26	20240909	192800	254909660	12960	12960	12960	12960	0
27	20240909	192700	254909660	12960	12960	12960	12960	0
28	20240909	192600	254909660	12960	12960	12960	12960	0
29	20240909	192500	254909660	12960	12960	12960	12960	0
30	20240909	192400	254909660	12960	12960	12960	12960	0
31	20240909	192300	254909660	12960	12960	12960	12960	0
32	20240909	192200	254909660	12960	12960	12960	12960	337
33	20240909	192100	254909660	12960	12960	12960	12960	0
34	20240909	192000	254909660	12960	12960	12960	12960	0
35	20240909	191900	254909660	12960	12960	12960	12960	0
36	20240909	191800	254909660	12960	12960	12960	12960	0
37	20240909	191700	254909660	12960	12960	12960	12960	0
38	20240909	191600	254909660	12960	12960	12960	12960	0
39	20240909	191500	254909660	12960	12960	12960	12960	0
40	20240909	191400	254909660	12960	12960	12960	12960	0
41	20240909	191300	254909660	12960	12960	12960	12960	0
42	20240909	191200	254909660	12960	12960	12960	12960	0
43	20240909	191100	254909660	12960	12960	12960	12960	0
44	20240909	191000	254909660	12960	12960	12960	12960	0
45	20240909	190900	254909660	12960	12960	12960	12960	0
46	20240909	190800	254909660	12960	12960	12960	12960	0
47	20240909	190700	254909660	12960	12960	12960	12960	0
48	20240909	190600	254909660	12960	12960	12960	12960	0
49	20240909	190500	254909660	12960	12960	12960	12960	0
50	20240909	190400	254909660	12960	12960	12960	12960	0
51	20240909	190300	254909660	12960	12960	12960	12960	0
52	20240909	190200	254909660	12960	12960	12960	12960	0
53	20240909	190100	254909660	12960	12960	12960	12960	0
54	20240909	190000	254909660	12960	12960	12960	12960	0
55	20240909	185900	254909660	12960	12960	12960	12960	0
56	20240909	185800	254909660	12960	12960	12960	12960	0
57	20240909	185700	254909660	12960	12960	12960	12960	0
58	20240909	185600	254909660	12960	12960	12960	12960	0
59	20240909	185500	254909660	12960	12960	12960	12960	0
60	20240909	185400	254909660	12960	12960	12960	12960	0
61	20240909	185300	254909660	12960	12960	12960	12960	0
62	20240909	185200	254909660	12960	12960	12960	12960	337
63	20240909	185100	254909660	12960	12960	12960	12960	0
64	20240909	185000	254909660	12960	12960	12960	12960	0
65	20240909	184900	254909660	12960	12960	12960	12960	0
66	20240909	184800	254909660	12960	12960	12960	12960	0
67	20240909	184700	254909660	12960	12960	12960	12960	0
68	20240909	184600	254909660	12960	12960	12960	12960	0
69	20240909	184500	254909660	12960	12960	12960	12960	0
70	20240909	184400	254909660	12960	12960	12960	12960	0
71	20240909	184300	254909660	12960	12960	12960	12960	0
72	20240909	184200	254909660	12960	12960	12960	12960	0
73	20240909	184100	254909660	12960	12960	12960	12960	0
74	20240909	184000	254909660	12960	12960	12960	12960	0
75	20240909	183900	254909660	12960	12960	12960	12960	0
76	20240909	183800	254909660	12960	12960	12960	12960	0
77	20240909	183700	254909660	12960	12960	12960	12960	0
78	20240909	183600	254909660	12960	12960	12960	12960	0
79	20240909	183500	254909660	12960	12960	12960	12960	0
80	20240909	183400	254909660	12960	12960	12960	12960	0
81	20240909	183300	254909660	12960	12960	12960	12960	0
82	20240909	183200	254909660	12960	12960	12960	12960	0
83	20240909	183100	254909660	12960	12960	12960	12960	0
84	20240909	183000	254909660	12960	12960	12960	12960	0
85	20240909	182900	254909660	12960	12960	12960	12960	0
86	20240909	182800	254909660	12960	12960	12960	12960	0
87	20240909	182700	254909660	12960	12960	12960	12960	0
88	20240909	182600	254909660	12960	12960	12960	12960	0
89	20240909	182500	254909660	12960	12960	12960	12960	0
90	20240909	182400	254909660	12960	12960	12960	12960	0
91	20240909	182300	254909660	12960	12960	12960	12960	0
92	20240909	182200	254909660	12960	12960	12960	12960	337
93	20240909	182100	254909660	12960	12960	12960	12960	0
94	20240909	182000	254909660	12960	12960	12960	12960	0
95	20240909	181900	254909660	12960	12960	12960	12960	0
96	20240909	181800	254909660	12960	12960	12960	12960	0
97	20240909	181700	254909660	12960	12960	12960	12960	0
98	20240909	181600	254909660	12960	12960	12960	12960	0
99	20240909	181500	254909660	12960	12960	12960	12960	0
100	20240909	181400	254909660	12960	12960	12960	12960	0
101	20240909	181300	254909660	12960	12960	12960	12960	0
102	20240909	181200	254909660	12960	12960	12960	12960	0
103	20240909	181100	254909660	12960	12960	12960	12960	0
104	20240909	181000	254909660	12960	12960	12960	12960	0
105	20240909	180900	254909660	12960	12960	12960	12960	0
106	20240909	180800	254909660	12960	12960	12960	12960	0
107	20240909	180700	254909660	12960	12960	12960	12960	0
108	20240909	180600	254909660	12960	12960	12960	12960	0
109	20240909	180500	254909660	12960	12960	12960	12960	0
110	20240909	180400	254909660	12960	12960	12960	12960	0
111	20240909	180300	254909660	12960	12960	12960	12960	0
112	20240909	180200	254909660	12960	12960	12960	12960	0
113	20240909	180100	254909660	12960	12960	12960	12960	0
114	20240909	180000	254909660	12960	12960	12960	12960	0
115	20240909	175900	254909660	12960	12960	12960	12960	0
116	20240909	175800	254909660	12960	12960	12960	12960	0
117	20240909	175700	254909660	12960	12960	12960	12960	0
118	20240909	175600	254909660	12960	12960	12960	12960	0
119	20240909	175500	254909660	12960	12960	12960	12960	0
120	20240909	175400	254909660	12960	12960	12960	12960	0
121	20240909	175300	254909660	12960	12960	12960	12960	0
122	20240909	175200	254909660	12960	12960	12960	12960	337
123	20240909	175100	254909660	12960	12960	12960	12960	0
124	20240909	175000	254909660	12960	12960	12960	12960	0
125	20240909	174900	254909660	12960	12960	12960	12960	0
126	20240909	174800	254909660	12960	12960	12960	12960	0
127	20240909	174700	254909660	12960	12960	12960	12960	0
128	20240909	174600	254909660	12960	12960	12960	12960	0
129	20240909	174500	254909660	12960	12960	12960	12960	0
130	20240909	174400	254909660	12960	12960	12960	12960	0
131	20240909	174300	254909660	12960	12960	12960	12960	0
132	20240909	174200	254909660	12960	12960	12960	12960	0
133	20240909	174100	254909660	12960	12960	12960	12960	0
134	20240909	174000	254909660	12960	12960	12960	12960	0
135	20240909	173900	254909660	12960	12960	12960	12960	0
136	20240909	173800	254909660	12960	12960	12960	12960	0
137	20240909	173700	254909660	12960	12960	12960	12960	0
138	20240909	173600	254909660	12960	12960	12960	12960	0
139	20240909	173500	254909660	12960	12960	12960	12960	0
140	20240909	173400	254909660	12960	12960	12960	12960	0
141	20240909	173300	254909660	12960	12960	12960	12960	0
142	20240909	173200	254909660	12960	12960	12960	12960	0
143	20240909	173100	254909660	12960	12960	12960	12960	0
144	20240909	173000	254909660	12960	12960	12960	12960	0
145	20240909	172900	254909660	12960	12960	12960	12960	0
146	20240909	172800	254909660	12960	12960	12960	12960	0
147	20240909	172700	254909660	12960	12960	12960	12960	0
148	20240909	172600	254909660	12960	12960	12960	12960	0
149	20240909	172500	254909660	12960	12960	12960	12960	0
150	20240909	172400	254909660	12960	12960	12960	12960	0
151	20240909	172300	254909660	12960	12960	12960	12960	0
152	20240909	172200	254909660	12960	12960	12960	12960	337
153	20240909	172100	254909660	12960	12960	12960	12960	0
154	20240909	172000	254909660	12960	12960	12960	12960	0
155	20240909	171900	254909660	12960	12960	12960	12960	0
156	20240909	171800	254909660	12960	12960	12960	12960	0
157	20240909	171700	254909660	12960	12960	12960	12960	0
158	20240909	171600	254909660	12960	12960	12960	12960	0
159	20240909	171500	254909660	12960	12960	12960	12960	0
160	20240909	171400	254909660	12960	12960	12960	12960	0
161	20240909	171300	254909660	12960	12960	12960	12960	0
162	20240909	171200	254909660	12960	12960	12960	12960	0
163	20240909	171100	254909660	12960	12960	12960	12960	0
164	20240909	171000	254909660	12960	12960	12960	12960	0
165	20240909	170900	254909660	12960	12960	12960	12960	0
166	20240909	170800	254909660	12960	12960	12960	12960	0
167	20240909	170700	254909660	12960	12960	12960	12960	0
168	20240909	170600	254909660	12960	12960	12960	12960	0
169	20240909	170500	254909660	12960	12960	12960	12960	0
170	20240909	170400	254909660	12960	12960	12960	12960	0
171	20240909	170300	254909660	12960	12960	12960	12960	0
172	20240909	170200	254909660	12960	12960	12960	12960	0
173	20240909	170100	254909660	12960	12960	12960	12960	0
174	20240909	170000	254909660	12960	12960	12960	12960	0
175	20240909	165900	254909660	12960	12960	12960	12960	0
176	20240909	165800	254909660	12960	12960	12960	12960	0
177	20240909	165700	254909660	12960	12960	12960	12960	0
178	20240909	165600	254909660	12960	12960	12960	12960	0
179	20240909	165500	254909660	12960	12960	12960	12960	0
180	20240909	165400	254909660	12960	12960	12960	12960	0
181	20240909	165300	254909660	12960	12960	12960	12960	0
182	20240909	165200	254909660	12960	12960	12960	12960	337
183	20240909	165100	254909660	12960	12960	12960	12960	0
184	20240909	165000	254909660	12960	12960	12960	12960	0
185	20240909	164900	254909660	12960	12960	12960	12960	0
186	20240909	164800	254909660	12960	12960	12960	12960	0
187	20240909	164700	254909660	12960	12960	12960	12960	0
188	20240909	164600	254909660	12960	12960	12960	12960	0
189	20240909	164500	254909660	12960	12960	12960	12960	0
190	20240909	164400	254909660	12960	12960	12960	12960	0
191	20240909	164300	254909660	12960	12960	12960	12960	0
192	20240909	164200	254909660	12960	12960	12960	12960	0
193	20240909	164100	254909660	12960	12960	12960	12960	0
194	20240909	164000	254909660	12960	12960	12960	12960	0
195	20240909	163900	254909660	12960	12960	12960	12960	0
196	20240909	163800	254909660	12960	12960	12960	12960	0
197	20240909	163700	254909660	12960	12960	12960	12960	0
198	20240909	163600	254909660	12960	12960	12960	12960	0
199	20240909	163500	254909660	12960	12960	12960	12960	0
200	20240909	163400	254909660	12960	12960	12960	12960	0
201	20240909	163300	254909660	12960	12960	12960	12960	0
202	20240909	163200	254909660	12960	12960	12960	12960	0
203	20240909	163100	254909660	12960	12960	12960	12960	0
204	20240909	163000	254909660	12960	12960	12960	12960	0
205	20240909	162900	254909660	12960	12960	12960	12960	0
206	20240909	162800	254909660	12960	12960	12960	12960	0
207	20240909	162700	254909660	12960	12960	12960	12960	0
208	20240909	162600	254909660	12960	12960	12960	12960	0
209	20240909	162500	254909660	12960	12960	12960	12960	0
210	20240909	162400	254909660	12960	12960	12960	12960	0
211	20240909	162300	254909660	12960	12960	12960	12960	0
212	20240909	162200	254909660	12960	12960	12960	12960	337
213	20240909	162100	254909660	12960	12960	12960	12960	0
214	20240909	162000	254909660	12960	12960	12960	12960	0
215	20240909	161900	254909660	12960	12960	12960	12960	0
216	20240909	161800	254909660	12960	12960	12960	12960	0
217	20240909	161700	254909660	12960	12960	12960	12960	0
218	20240909	161600	254909660	12960	12960	12960	12960	0
219	20240909	161500	254909660	12960	12960	12960	12960	0
220	20240909	161400	254909660	12960	12960	12960	12960	0
221	20240909	161300	254909660	12960	12960	12960	12960	0
222	20240909	161200	254909660	12960	12960	12960	12960	0
223	20240909	161100	254909660	12960	12960	12960	12960	0
224	20240909	161000	254909660	12960	12960	12960	12960	0
225	20240909	160900	254909660	12960	12960	12960	12960	0
226	20240909	160800	254909660	12960	12960	12960	12960	0
227	20240909	160700	254909660	12960	12960	12960	12960	0
228	20240909	160600	254909660	12960	12960	12960	12960	0
229	20240909	160500	254909660	12960	12960	12960	12960	0
230	20240909	160400	254909660	12960	12960	12960	12960	0
231	20240909	160300	254909660	12960	12960	12960	12960	0
232	20240909	160200	254909660	12960	12960	12960	12960	0
233	20240909	160100	254909660	12960	12960	12960	12960	0
234	20240909	160000	254909660	12960	12960	12960	12960	0
235	20240909	155900	254909660	12960	12960	12960	12960	0
236	20240909	155800	254909660	12960	12960	12960	12960	0
237	20240909	155700	254909660	12960	12960	12960	12960	0
238	20240909	155600	254909660	12960	12960	12960	12960	0
239	20240909	155500	254909660	12960	12960	12960	12960	0
240	20240909	155400	254909660	12960	12960	12960	12960	0
241	20240909	155300	254909660	12960	12960	12960	12960	0
242	20240909	155200	254909660	12960	12960	12960	12960	337
243	20240909	155100	254909660	12960	12960	12960	12960	0
244	20240909	155000	254909660	12960	12960	12960	12960	0
245	20240909	154900	254909660	12960	12960	12960	12960	0
246	20240909	154800	254909660	12960	12960	12960	12960	0
247	20240909	154700	254909660	12960	12960	12960	12960	0
248	20240909	154600	254909660	12960	12960	12960	12960	0
249	20240909	154500	254909660	12960	12960	12960	12960	0
250	20240909	154400	254909660	12960	12960	12960	12960	0
251	20240909	154300	254909660	12960	12960	12960	12960	0
252	20240909	154200	254909660	12960	12960	12960	12960	0
253	20240909	154100	254909660	12960	12960	12960	12960	0
254	20240909	154000	254909660	12960	12960	12960	12960	0
255	20240909	153900	254909660	12960	12960	12960	12960	0
256	20240909	153800	254909660	12960	12960	12960	12960	0
257	20240909	153700	254909660	12960	12960	12960	12960	0
258	20240909	153600	254909660	12960	12960	12960	12960	0
259	20240909	153500	254909660	12960	12960	12960	12960	0
260	20240909	153400	254909660	12960	12960	12960	12960	0
261	20240909	153300	254909660	12960	12960	12960	12960	0
262	20240909	153200	254909660	12960	12960	12960	12960	0
263	20240909	153100	254909660	12960	12960	12960	12960	0
264	20240909	153000	254909660	12960	12960	12960	12960	337
265	20240909	152900	250542140	13020	13020	13020	13020	0
266	20240909	152800	250542140	13020	13020	13020	13020	0
267	20240909	152700	250542140	13020	13020	13020	13020	0
268	20240909	152600	250542140	13020	13020	13020	13020	0
269	20240909	152500	250542140	13020	13020	13020	13020	0
270	20240909	152400	250542140	13020	13020	13020	13020	0
271	20240909	152300	250542140	13020	13020	13020	13020	0
272	20240909	152200	250542140	13020	13020	13020	13020	0
273	20240909	152100	250542140	13020	13020	13020	13020	0
274	20240909	152000	250542140	13020	13020	13020	13020	0
275	20240909	151900	250542140	13020	13020	13020	13020	0
276	20240909	151800	250542140	13020	13020	13020	13020	1
277	20240909	151700	250529120	13020	13020	13020	13020	1
278	20240909	151600	250516100	13010	13010	13010	13010	5
279	20240909	151500	250451050	13010	13010	13010	13010	0
280	20240909	151400	250451050	13010	13010	13010	13010	0
281	20240909	151300	250451050	13010	13010	13010	13010	5
282	20240909	151200	250386000	13010	13010	13010	13010	0
283	20240909	151100	250386000	13010	13010	13010	13010	1
284	20240909	151000	250372990	13010	13010	13010	13010	0
285	20240909	150900	250372990	13010	13010	13010	13010	2
286	20240909	150800	250346970	13020	13020	13020	13020	0
287	20240909	150700	250346970	13020	13020	13020	13020	0
288	20240909	150600	250346970	13020	13020	13020	13020	0
289	20240909	150500	250346970	13020	13020	13020	13020	5
290	20240909	150400	250281870	13010	13010	13010	13010	0
291	20240909	150300	250281870	13010	13010	13010	13010	2
292	20240909	150200	250255850	13000	13000	13000	13000	0
293	20240909	150100	250255850	13000	13000	13000	13000	63
294	20240909	150000	249436850	13020	13020	13020	13020	4
295	20240909	145900	249384770	13020	13040	13040	13020	23
296	20240909	145800	249084870	13030	13030	13030	13030	1
297	20240909	145700	249071840	13040	13040	13040	13040	1
298	20240909	145600	249058800	13040	13040	13040	13040	2
299	20240909	145500	249032720	13040	13030	13040	13030	14
300	20240909	145400	248850170	13040	13020	13040	13020	4
301	20240909	145300	248798030	13020	13040	13040	13020	4
302	20240909	145200	248745930	13040	13030	13040	13020	16
303	20240909	145100	248537320	13040	13040	13040	13040	2
304	20240909	145000	248511240	13040	13050	13050	13040	3
305	20240909	144900	248472100	13040	13030	13050	13010	5
306	20240909	144800	248406950	13050	13010	13050	13010	4
307	20240909	144700	248354790	13010	13050	13050	13010	6
308	20240909	144600	248276620	13050	13040	13050	13020	14
309	20240909	144500	248094060	13050	13050	13050	13050	5
310	20240909	144400	248028810	13050	13050	13050	13050	2
311	20240909	144300	248002710	13050	13050	13050	13050	14
312	20240909	144200	247820010	13020	13050	13050	13020	5
313	20240909	144100	247754790	13050	13020	13050	13020	3
314	20240909	144000	247715700	13020	13050	13050	13020	28
315	20240909	143900	247350360	13040	13050	13050	13020	10
316	20240909	143800	247220080	13050	13000	13050	13000	12
317	20240909	143700	247063950	13000	13000	13000	13000	13
318	20240909	143600	246894950	13000	13000	13000	13000	2
319	20240909	143500	246868950	13000	12980	13000	12980	7
320	20240909	143400	246778030	13000	13000	13000	12980	15
321	20240909	143300	246583050	13000	13000	13000	13000	2
322	20240909	143200	246557050	13000	13000	13000	13000	2
323	20240909	143100	246531050	13000	13000	13000	13000	15
324	20240909	143000	246336050	13000	13000	13000	13000	3
325	20240909	142900	246297050	13000	12970	13000	12970	5
326	20240909	142800	246232140	12970	13000	13000	12970	16
327	20240909	142700	246024170	13000	12970	13000	12970	4
328	20240909	142600	245972200	13000	12990	13000	12990	8
329	20240909	142500	245868270	12990	13000	13000	12990	18
330	20240909	142400	245634280	12960	12960	13000	12960	10
331	20240909	142300	245504600	12960	12950	12960	12950	109
332	20240909	142200	244092040	12950	12960	12960	12950	17
333	20240909	142100	243871740	12950	12950	12960	12950	4
334	20240909	142000	243819920	12960	12960	12960	12960	96
335	20240909	141900	242575760	12960	12960	12960	12960	13
336	20240909	141800	242407280	12960	12960	12960	12960	4
337	20240909	141700	242355440	12960	12960	12960	12960	1
338	20240909	141600	242342480	12950	12940	12960	12940	29
339	20240909	141500	241966840	12960	12940	12960	12940	5
340	20240909	141400	241902060	12960	12960	12960	12960	2
341	20240909	141300	241876140	12960	12960	12960	12960	15
342	20240909	141200	241681740	12960	12960	12960	12960	1
343	20240909	141100	241668780	12960	12960	12960	12960	5
344	20240909	141000	241603980	12960	12960	12960	12940	16
345	20240909	140900	241396660	12940	12940	12960	12940	4
346	20240909	140800	241344860	12940	12960	12960	12940	4
347	20240909	140700	241293040	12960	12960	12960	12960	134
348	20240909	140600	239556400	12960	12960	12960	12960	64
349	20240909	140500	238726960	12960	12960	12960	12960	3
350	20240909	140400	238688080	12950	12950	12960	12940	34
351	20240909	140300	238247770	12950	12930	12950	12930	174
352	20240909	140200	235994490	12940	12960	12960	12940	1069
353	20240909	140100	222151860	12960	12960	12960	12960	16
354	20240909	140000	221944500	12950	12960	12960	12950	37
355	20240909	135900	221465330	12960	12960	12960	12960	1
356	20240909	135800	221452370	12960	12960	12960	12950	1838
357	20240909	135700	197637770	12970	12980	12980	12970	3
358	20240909	135600	197598850	12980	12990	12990	12980	4
359	20240909	135500	197546900	12990	12990	12990	12990	15
360	20240909	135400	197352050	12990	12990	12990	12990	2
361	20240909	135300	197326070	12990	12990	12990	12990	2
362	20240909	135200	197300090	12990	12980	12990	12980	5
363	20240909	135100	197235150	12980	12960	12990	12960	180
364	20240909	135000	194900400	12980	12980	12980	12980	1
365	20240909	134900	194887420	12960	12980	12980	12960	5
366	20240909	134800	194822540	12980	12980	12980	12980	12
367	20240909	134700	194666780	12980	12970	12980	12970	3
368	20240909	134600	194627850	12990	12980	12990	12980	5
369	20240909	134500	194562920	12980	12980	12980	12960	49
370	20240909	134400	193927300	12980	13010	13010	12980	473
371	20240909	134300	187773660	13010	13050	13050	13010	4
372	20240909	134200	187721500	13050	13050	13050	13050	12
373	20240909	134100	187564900	13050	13030	13050	13030	3
374	20240909	134000	187525770	13050	13050	13050	13050	6
375	20240909	133900	187447470	13030	13050	13050	12990	16
376	20240909	133800	187239070	13050	13050	13050	13050	2
377	20240909	133700	187212970	13050	13050	13050	13050	6
378	20240909	133600	187134670	13040	13040	13040	13000	12
379	20240909	133500	186978230	13040	13040	13040	13040	3
380	20240909	133400	186939110	13040	13040	13040	13040	4
381	20240909	133300	186886950	13040	12990	13040	12990	22
382	20240909	133200	186600250	12960	12990	13040	12960	3
383	20240909	133100	186561260	13040	12980	13040	12980	118
384	20240909	133000	185029490	12980	12980	12980	12960	13
385	20240909	132900	184860770	12990	12990	12990	12990	1
386	20240909	132800	184847780	13010	13010	13010	13000	15
387	20240909	132700	184652730	13000	13000	13010	12970	161
388	20240909	132600	182559730	13030	13030	13030	13030	2
389	20240909	132500	182533670	13010	13030	13030	13010	4
390	20240909	132400	182481570	13030	13030	13030	13010	15
391	20240909	132300	182286140	13030	13030	13030	13030	2
392	20240909	132200	182260080	13030	13030	13030	13030	5
393	20240909	132100	182194930	13040	13010	13040	13010	13
394	20240909	132000	182025450	13010	13010	13040	13010	5
395	20240909	131900	181960340	13040	13040	13040	13040	5
396	20240909	131800	181895140	13040	13040	13040	13040	12
397	20240909	131700	181738660	13040	13040	13040	13010	5
398	20240909	131600	181673490	13040	13010	13040	13010	5
399	20240909	131500	181608320	13040	13030	13040	13030	12
400	20240909	131400	181451860	13040	13010	13040	13010	6
401	20240909	131300	181373740	13040	13040	13040	13040	5
402	20240909	131200	181308540	13040	13040	13040	13040	12
403	20240909	131100	181152060	13010	13030	13040	13010	3
404	20240909	131000	181112980	13040	13030	13040	13030	5
405	20240909	130900	181047790	13050	13010	13050	13010	12
406	20240909	130800	180891230	13050	13030	13050	13010	10
407	20240909	130700	180760890	13030	13030	13030	13030	155
408	20240909	130600	178741240	13030	13000	13030	13000	12
409	20240909	130500	178585120	13010	13010	13010	13010	1
410	20240909	130400	178572110	13010	12990	13010	12990	6
411	20240909	130300	178494070	13010	13000	13010	13000	13
412	20240909	130200	178324950	12990	12990	13010	12990	5
413	20240909	130100	178259980	12990	13010	13010	12990	6
414	20240909	130000	178181940	13010	13010	13010	13010	12
415	20240909	125900	178025820	13010	13010	13010	13010	2
416	20240909	125800	177999800	13010	13010	13010	13010	5
417	20240909	125700	177934750	13010	13010	13030	13010	16
418	20240909	125600	177726520	13010	13010	13010	13010	2
419	20240909	125500	177700500	12980	13030	13030	12980	19
420	20240909	125400	177453560	13030	13050	13050	13030	13
421	20240909	125300	177283930	13060	13060	13060	13060	5
422	20240909	125200	177218630	13070	13030	13070	13030	4
423	20240909	125100	177166390	13070	13060	13070	13030	14
424	20240909	125000	176983590	13060	13060	13060	13060	2
425	20240909	124900	176957470	13060	13060	13060	13060	4
426	20240909	124800	176905230	13060	13060	13060	13060	13
427	20240909	124700	176735450	13060	13060	13060	13060	2
428	20240909	124600	176709330	13060	13060	13060	13060	6
429	20240909	124500	176630970	13070	12980	13070	12980	929
430	20240909	124400	164514110	12980	12980	12980	12980	3
431	20240909	124300	164475170	12980	12980	12980	12980	5
432	20240909	124200	164410270	12980	12980	12980	12980	1
433	20240909	124100	164397290	12980	12980	12980	12980	13
434	20240909	124000	164228550	12980	12980	12980	12980	3
435	20240909	123900	164189610	12980	12980	12980	12980	4
436	20240909	123800	164137690	12980	12980	12980	12980	11
437	20240909	123700	163994910	12980	12970	12980	12970	6
438	20240909	123600	163917050	12970	12970	12970	12970	2
439	20240909	123500	163891110	12970	12970	12970	12950	35
440	20240909	123400	163437460	12970	12970	12970	12970	5
441	20240909	123300	163372610	12970	12970	12970	12970	1
442	20240909	123200	163359640	12970	12970	12970	12970	13
443	20240909	123100	163191030	12970	12970	12970	12970	4
444	20240909	123000	163139150	12970	12950	12970	12950	7
445	20240909	122900	163048460	12970	12970	12970	12970	13
446	20240909	122800	162879850	12950	12970	12970	12950	7
447	20240909	122700	162789140	12950	12960	12970	12950	7
448	20240909	122600	162698460	12950	12960	12960	12950	17
449	20240909	122500	162478180	12950	12960	12960	12950	6
450	20240909	122400	162400470	12960	12960	12960	12950	10
451	20240909	122300	162270920	12950	12960	12960	12950	17
452	20240909	122200	162050650	12950	12960	12960	12950	7
453	20240909	122100	161959980	12960	12960	12960	12950	16
454	20240909	122000	161752660	12950	12970	12970	12950	227
455	20240909	121900	158810740	12970	12980	12980	12970	6
456	20240909	121800	158732890	12970	12970	12970	12960	7
457	20240909	121700	158642150	12970	12970	12980	12970	14
458	20240909	121600	158460470	12960	12970	12970	12960	13
459	20240909	121500	158291980	12970	12970	12970	12960	10
460	20240909	121400	158162330	12960	12970	12970	12960	18
461	20240909	121300	157928920	12970	12980	12980	12970	3
462	20240909	121200	157890000	12980	12980	12980	12970	10
463	20240909	121100	157760240	12980	12980	12980	12970	95
464	20240909	121000	156527190	12970	12980	12980	12970	16
465	20240909	120900	156319560	12990	12990	13000	12980	9
466	20240909	120800	156202690	12990	13000	13000	12990	13
467	20240909	120700	156033800	13000	13040	13040	12990	580
468	20240909	120600	148488260	13050	13050	13050	13010	10
469	20240909	120500	148358040	13050	13050	13050	13010	20
470	20240909	120400	148097240	13010	13050	13050	13010	21
471	20240909	120300	147823950	13010	13050	13050	13010	10
472	20240909	120200	147693690	13050	13050	13050	13010	16
473	20240909	120100	147485050	13050	13010	13050	13010	7
474	20240909	120000	147393900	13050	13050	13050	13010	11
475	20240909	115900	147250550	13050	13050	13050	13050	12
476	20240909	115800	147093950	13050	13050	13050	13040	14
477	20240909	115700	146911260	13050	13050	13050	13050	5
478	20240909	115600	146846010	13020	13060	13060	13020	31
479	20240909	115500	146441950	13050	13030	13060	13030	4
480	20240909	115400	146389750	13060	13060	13060	13060	5
481	20240909	115300	146324450	13060	13060	13060	13060	11
482	20240909	115200	146180790	13060	13070	13070	13060	3
483	20240909	115100	146141600	13070	13070	13070	13030	16
484	20240909	115000	145933000	13070	13070	13070	13070	15
485	20240909	114900	145736950	13070	13070	13070	13070	1
486	20240909	114800	145723880	13070	13070	13070	13070	5
487	20240909	114700	145658530	13070	13070	13070	13070	12
488	20240909	114600	145501690	13070	13070	13070	13070	2
489	20240909	114500	145475550	13070	13070	13070	13070	5
490	20240909	114400	145410200	13070	13070	13070	13070	12
491	20240909	114300	145253360	13070	13070	13070	13070	2
492	20240909	114200	145227220	13070	13070	13070	13070	4
493	20240909	114100	145174940	13070	13070	13070	13050	13
494	20240909	114000	145005050	13070	13070	13070	13070	2
495	20240909	113900	144978910	13070	13050	13070	13050	15
496	20240909	113800	144783060	13050	13000	13050	13000	3012
497	20240909	113700	105523510	13000	13000	13000	13000	2
498	20240909	113600	105497510	12990	13000	13000	12990	6
499	20240909	113500	105419520	13000	13000	13000	13000	2
500	20240909	113400	105393520	13000	13000	13000	13000	14
501	20240909	113300	105211520	13000	13000	13000	13000	3
502	20240909	113200	105172520	13000	13000	13000	13000	2
503	20240909	113100	105146520	13000	13000	13000	13000	13
504	20240909	113000	104977520	13000	13000	13000	13000	5
505	20240909	112900	104912520	13000	13000	13000	13000	2
506	20240909	112800	104886520	13000	13000	13000	13000	12
507	20240909	112700	104730520	13000	12990	13000	12990	6
508	20240909	112600	104652530	13000	13000	13000	13000	2
509	20240909	112500	104626530	12990	13000	13000	12990	3
510	20240909	112400	104587540	13000	13000	13000	13000	5
511	20240909	112300	104522540	12980	12990	12990	12980	5
512	20240909	112200	104457620	12980	13000	13000	12980	20
513	20240909	112100	104197820	13000	13000	13000	13000	5
514	20240909	112000	104132820	13000	13000	13000	13000	2
515	20240909	111900	104106820	13000	13000	13000	12980	13
516	20240909	111800	103937860	12990	13000	13000	12990	6
517	20240909	111700	103859890	13000	13000	13000	13000	3
518	20240909	111600	103820890	12980	13000	13000	12980	22
519	20240909	111500	103535090	12990	12990	12990	12990	3
520	20240909	111400	103496120	12990	12990	12990	12980	13
521	20240909	111300	103327350	12980	12970	12990	12970	31
522	20240909	111200	102925200	12970	12960	12970	12960	5
523	20240909	111100	102860370	12970	12960	12970	12960	2
524	20240909	111000	102834440	12970	12970	12970	12970	12
525	20240909	110900	102678800	12980	12980	12980	12980	4
526	20240909	110800	102626880	12980	12980	12980	12980	1
527	20240909	110700	102613900	12980	12960	12980	12960	801
528	20240909	110600	92226920	12950	12950	12950	12950	350
529	20240909	110500	87694420	12950	12950	12950	12950	2
530	20240909	110400	87668520	12950	12950	12950	12950	12
531	20240909	110300	87513120	12950	12950	12950	12950	5
532	20240909	110200	87448370	12950	12950	12950	12950	3
533	20240909	110100	87409520	12950	12940	12950	12930	44
534	20240909	110000	86840380	12940	12950	12950	12930	6
535	20240909	105900	86762730	12950	12950	12950	12950	1
536	20240909	105800	86749780	12950	12950	12950	12950	12
537	20240909	105700	86594380	12950	12950	12950	12950	6
538	20240909	105600	86516680	12950	12950	12950	12950	2
539	20240909	105500	86490780	12950	12950	12950	12950	11
540	20240909	105400	86348330	12930	12930	12930	12930	13
541	20240909	105300	86180240	12930	12950	12950	12930	15
542	20240909	105200	85986250	12950	12950	12950	12950	12
543	20240909	105100	85830850	12950	12950	12950	12950	3
544	20240909	105000	85792000	12950	12950	12950	12930	19
545	20240909	104900	85546070	12950	12950	12950	12950	12
546	20240909	104800	85390670	12950	12950	12950	12950	3
547	20240909	104700	85351820	12950	12950	12950	12950	5
548	20240909	104600	85287070	12950	12950	12950	12950	11
549	20240909	104500	85144620	12960	12960	12960	12960	4
550	20240909	104400	85092780	12960	12960	12960	12960	2
551	20240909	104300	85066860	12950	12950	12950	12950	14
552	20240909	104200	84885560	12950	12950	12950	12950	3
553	20240909	104100	84846710	12950	12950	12950	12950	1
554	20240909	104000	84833760	12950	12950	12950	12950	14
555	20240909	103900	84652460	12950	12950	12950	12950	3
556	20240909	103800	84613610	12950	12950	12950	12950	3
557	20240909	103700	84574760	12950	12950	12950	12950	12
558	20240909	103600	84419360	12950	12950	12950	12950	5
559	20240909	103500	84354610	12930	12930	12930	12930	19
560	20240909	103400	84108940	12930	12930	12930	12930	13
561	20240909	103300	83940850	12930	12930	12930	12930	6
562	20240909	103200	83863270	12930	12930	12930	12930	1
563	20240909	103100	83850340	12930	12930	12930	12930	13
564	20240909	103000	83682250	12930	12930	12930	12930	5
565	20240909	102900	83617600	12910	12930	12930	12910	3
566	20240909	102800	83578830	12930	12930	12930	12930	2
567	20240909	102700	83552970	12940	12940	12940	12940	16
568	20240909	102600	83345930	12940	12940	12940	12940	2
569	20240909	102500	83320050	12940	12940	12940	12940	2
570	20240909	102400	83294170	12940	12940	12940	12940	14
571	20240909	102300	83113010	12940	12940	12940	12940	3
572	20240909	102200	83074190	12940	12940	12940	12940	2
573	20240909	102100	83048310	12940	12940	12940	12940	13
574	20240909	102000	82880090	12940	12940	12940	12940	4
575	20240909	101900	82828330	12940	12940	12940	12940	2
576	20240909	101800	82802450	12940	12940	12940	12940	14
577	20240909	101700	82621290	12940	12940	12940	12940	3
578	20240909	101600	82582470	12940	12910	12940	12910	2
579	20240909	101500	82556620	12910	12910	12910	12900	108
580	20240909	101400	81163280	12910	12910	12910	12910	2
581	20240909	101300	81137460	12910	12910	12910	12910	4
582	20240909	101200	81085820	12910	12910	12910	12910	14
583	20240909	101100	80905080	12890	12910	12910	12890	4
584	20240909	101000	80853480	12910	12920	12920	12910	3
585	20240909	100900	80814740	12920	12910	12920	12910	15
586	20240909	100800	80620980	12910	12910	12910	12910	4
587	20240909	100700	80569340	12910	12910	12910	12910	2
588	20240909	100600	80543520	12910	12910	12910	12910	15
589	20240909	100500	80349870	12910	12910	12910	12910	4
590	20240909	100400	80298230	12910	12920	12920	12910	3
591	20240909	100300	80259480	12920	12920	12920	12920	15
592	20240909	100200	80065680	12920	12920	12920	12920	2
593	20240909	100100	80039840	12920	12920	12920	12920	1
594	20240909	100000	80026920	12920	12920	12920	12910	19
595	20240909	095900	79781510	12900	12900	12900	12900	0
596	20240909	095800	79781510	12900	12900	12900	12900	0
597	20240909	095700	79781510	12900	12900	12900	12900	35
598	20240909	095600	79330010	12920	12920	12920	12920	0
599	20240909	095500	79330010	12920	12920	12920	12920	0
600	20240909	095400	79330010	12920	12920	12920	12920	0
601	20240909	095300	79330010	12920	12920	12920	12920	12
602	20240909	095200	79174970	12940	12940	12940	12940	0
603	20240909	095100	79174970	12940	12940	12940	12940	0
604	20240909	095000	79174970	12940	12940	12940	12940	0
605	20240909	094900	79174970	12940	12940	12940	12940	0
606	20240909	094800	79174970	12940	12950	12950	12940	164
607	20240909	094700	77052800	12950	12950	12950	12950	10
608	20240909	094600	76923300	12960	12960	12960	12960	0
609	20240909	094500	76923300	12960	12960	12960	12960	0
610	20240909	094400	76923300	12960	12990	12990	12960	11
611	20240909	094300	76780530	12990	12990	12990	12990	7
612	20240909	094200	76689600	12950	12950	12950	12950	0
613	20240909	094100	76689600	12950	12950	12950	12950	0
614	20240909	094000	76689600	12950	12950	12950	12950	0
615	20240909	093900	76689600	12950	12920	12960	12920	97
616	20240909	093800	75434020	12910	12890	12910	12890	466
617	20240909	093700	69423080	12890	12890	12890	12890	0
618	20240909	093600	69423080	12890	12890	12890	12890	0
619	20240909	093500	69423080	12890	12890	12890	12890	0
620	20240909	093400	69423080	12890	12890	12890	12890	0
621	20240909	093300	69423080	12890	12890	12890	12890	0
622	20240909	093200	69423080	12890	12890	12890	12890	0
623	20240909	093100	69423080	12890	12890	12890	12890	0
624	20240909	093000	69423080	12890	12890	12890	12890	1
625	20240909	092900	69410190	12890	12890	12890	12890	8
626	20240909	092800	69307070	12870	12870	12870	12870	0
627	20240909	092700	69307070	12870	12870	12870	12870	0
628	20240909	092600	69307070	12870	12870	12870	12870	0
629	20240909	092500	69307070	12870	12870	12870	12870	1
630	20240909	092400	69294200	12870	12870	12870	12870	0
631	20240909	092300	69294200	12870	12870	12870	12870	63
632	20240909	092200	68483390	12860	12820	12860	12820	376
633	20240909	092100	63652960	12800	12800	12800	12800	26
634	20240909	092000	63320160	12710	12710	12710	12710	110
635	20240909	091900	61922060	12710	12700	12710	12700	30
636	20240909	091800	61540960	12700	12700	12700	12700	10
637	20240909	091700	61413960	12830	12830	12830	12830	0
638	20240909	091600	61413960	12830	12850	12850	12650	2003
639	20240909	091500	36045410	12930	12930	12930	12930	0
640	20240909	091400	36045410	12930	12930	12930	12930	0
641	20240909	091300	36045410	12930	12930	12930	12930	0
642	20240909	091200	36045410	12930	12930	12930	12930	0
643	20240909	091100	36045410	12930	12930	12930	12930	28
644	20240909	091000	35683370	12930	12930	12940	12930	94
645	20240909	090900	34467520	12720	12720	12720	12720	0
646	20240909	090800	34467520	12720	12720	12720	12720	0
647	20240909	090700	34467520	12720	12720	12720	12720	0
648	20240909	090600	34467520	12720	12720	12720	12720	0
649	20240909	090500	34467520	12720	12720	12720	12720	0
650	20240909	090400	34467520	12720	12720	12720	12720	0
651	20240909	090300	34467520	12720	12720	12720	12720	0
652	20240909	090200	34467520	12720	12580	13100	12580	2034
653	20240909	090100	7957280	12550	12570	12570	12550	69
654	20240909	090000	7090490	12570	12370	12570	12350	573