KissMeData/102460/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	200500	325533640	13610	13610	13610	13610	335
3	20240902	200400	325533640	13610	13610	13610	13610	0
4	20240902	200300	325533640	13610	13610	13610	13610	0
5	20240902	200200	325533640	13610	13610	13610	13610	0
6	20240902	200100	325533640	13610	13610	13610	13610	0
7	20240902	200000	325533640	13610	13610	13610	13610	0
8	20240902	195900	325533640	13610	13610	13610	13610	0
9	20240902	195800	325533640	13610	13610	13610	13610	0
10	20240902	195700	325533640	13610	13610	13610	13610	0
11	20240902	195600	325533640	13610	13610	13610	13610	0
12	20240902	195500	325533640	13610	13610	13610	13610	0
13	20240902	195400	325533640	13610	13610	13610	13610	0
14	20240902	195300	325533640	13610	13610	13610	13610	0
15	20240902	195200	325533640	13610	13610	13610	13610	0
16	20240902	195100	325533640	13610	13610	13610	13610	0
17	20240902	195000	325533640	13610	13610	13610	13610	0
18	20240902	194900	325533640	13610	13610	13610	13610	0
19	20240902	194800	325533640	13610	13610	13610	13610	0
20	20240902	194700	325533640	13610	13610	13610	13610	0
21	20240902	194600	325533640	13610	13610	13610	13610	0
22	20240902	194500	325533640	13610	13610	13610	13610	0
23	20240902	194400	325533640	13610	13610	13610	13610	0
24	20240902	194300	325533640	13610	13610	13610	13610	0
25	20240902	194200	325533640	13610	13610	13610	13610	0
26	20240902	194100	325533640	13610	13610	13610	13610	0
27	20240902	194000	325533640	13610	13610	13610	13610	0
28	20240902	193900	325533640	13610	13610	13610	13610	0
29	20240902	193800	325533640	13610	13610	13610	13610	0
30	20240902	193700	325533640	13610	13610	13610	13610	0
31	20240902	193600	325533640	13610	13610	13610	13610	0
32	20240902	193500	325533640	13610	13610	13610	13610	335
33	20240902	193400	325533640	13610	13610	13610	13610	0
34	20240902	193300	325533640	13610	13610	13610	13610	0
35	20240902	193200	325533640	13610	13610	13610	13610	0
36	20240902	193100	325533640	13610	13610	13610	13610	0
37	20240902	193000	325533640	13610	13610	13610	13610	0
38	20240902	192900	325533640	13610	13610	13610	13610	0
39	20240902	192800	325533640	13610	13610	13610	13610	0
40	20240902	192700	325533640	13610	13610	13610	13610	0
41	20240902	192600	325533640	13610	13610	13610	13610	0
42	20240902	192500	325533640	13610	13610	13610	13610	0
43	20240902	192400	325533640	13610	13610	13610	13610	0
44	20240902	192300	325533640	13610	13610	13610	13610	0
45	20240902	192200	325533640	13610	13610	13610	13610	0
46	20240902	192100	325533640	13610	13610	13610	13610	0
47	20240902	192000	325533640	13610	13610	13610	13610	0
48	20240902	191900	325533640	13610	13610	13610	13610	0
49	20240902	191800	325533640	13610	13610	13610	13610	0
50	20240902	191700	325533640	13610	13610	13610	13610	0
51	20240902	191600	325533640	13610	13610	13610	13610	0
52	20240902	191500	325533640	13610	13610	13610	13610	0
53	20240902	191400	325533640	13610	13610	13610	13610	0
54	20240902	191300	325533640	13610	13610	13610	13610	0
55	20240902	191200	325533640	13610	13610	13610	13610	0
56	20240902	191100	325533640	13610	13610	13610	13610	0
57	20240902	191000	325533640	13610	13610	13610	13610	0
58	20240902	190900	325533640	13610	13610	13610	13610	0
59	20240902	190800	325533640	13610	13610	13610	13610	0
60	20240902	190700	325533640	13610	13610	13610	13610	0
61	20240902	190600	325533640	13610	13610	13610	13610	0
62	20240902	190500	325533640	13610	13610	13610	13610	335
63	20240902	190400	325533640	13610	13610	13610	13610	0
64	20240902	190300	325533640	13610	13610	13610	13610	0
65	20240902	190200	325533640	13610	13610	13610	13610	0
66	20240902	190100	325533640	13610	13610	13610	13610	0
67	20240902	190000	325533640	13610	13610	13610	13610	0
68	20240902	185900	325533640	13610	13610	13610	13610	0
69	20240902	185800	325533640	13610	13610	13610	13610	0
70	20240902	185700	325533640	13610	13610	13610	13610	0
71	20240902	185600	325533640	13610	13610	13610	13610	0
72	20240902	185500	325533640	13610	13610	13610	13610	0
73	20240902	185400	325533640	13610	13610	13610	13610	0
74	20240902	185300	325533640	13610	13610	13610	13610	0
75	20240902	185200	325533640	13610	13610	13610	13610	0
76	20240902	185100	325533640	13610	13610	13610	13610	0
77	20240902	185000	325533640	13610	13610	13610	13610	0
78	20240902	184900	325533640	13610	13610	13610	13610	0
79	20240902	184800	325533640	13610	13610	13610	13610	0
80	20240902	184700	325533640	13610	13610	13610	13610	0
81	20240902	184600	325533640	13610	13610	13610	13610	0
82	20240902	184500	325533640	13610	13610	13610	13610	0
83	20240902	184400	325533640	13610	13610	13610	13610	0
84	20240902	184300	325533640	13610	13610	13610	13610	0
85	20240902	184200	325533640	13610	13610	13610	13610	0
86	20240902	184100	325533640	13610	13610	13610	13610	0
87	20240902	184000	325533640	13610	13610	13610	13610	0
88	20240902	183900	325533640	13610	13610	13610	13610	0
89	20240902	183800	325533640	13610	13610	13610	13610	0
90	20240902	183700	325533640	13610	13610	13610	13610	0
91	20240902	183600	325533640	13610	13610	13610	13610	0
92	20240902	183500	325533640	13610	13610	13610	13610	335
93	20240902	183400	325533640	13610	13610	13610	13610	0
94	20240902	183300	325533640	13610	13610	13610	13610	0
95	20240902	183200	325533640	13610	13610	13610	13610	0
96	20240902	183100	325533640	13610	13610	13610	13610	0
97	20240902	183000	325533640	13610	13610	13610	13610	0
98	20240902	182900	325533640	13610	13610	13610	13610	0
99	20240902	182800	325533640	13610	13610	13610	13610	0
100	20240902	182700	325533640	13610	13610	13610	13610	0
101	20240902	182600	325533640	13610	13610	13610	13610	0
102	20240902	182500	325533640	13610	13610	13610	13610	0
103	20240902	182400	325533640	13610	13610	13610	13610	0
104	20240902	182300	325533640	13610	13610	13610	13610	0
105	20240902	182200	325533640	13610	13610	13610	13610	0
106	20240902	182100	325533640	13610	13610	13610	13610	0
107	20240902	182000	325533640	13610	13610	13610	13610	0
108	20240902	181900	325533640	13610	13610	13610	13610	0
109	20240902	181800	325533640	13610	13610	13610	13610	0
110	20240902	181700	325533640	13610	13610	13610	13610	0
111	20240902	181600	325533640	13610	13610	13610	13610	0
112	20240902	181500	325533640	13610	13610	13610	13610	0
113	20240902	181400	325533640	13610	13610	13610	13610	0
114	20240902	181300	325533640	13610	13610	13610	13610	0
115	20240902	181200	325533640	13610	13610	13610	13610	0
116	20240902	181100	325533640	13610	13610	13610	13610	0
117	20240902	181000	325533640	13610	13610	13610	13610	0
118	20240902	180900	325533640	13610	13610	13610	13610	0
119	20240902	180800	325533640	13610	13610	13610	13610	0
120	20240902	180700	325533640	13610	13610	13610	13610	0
121	20240902	180600	325533640	13610	13610	13610	13610	0
122	20240902	180500	325533640	13610	13610	13610	13610	335
123	20240902	180400	325533640	13610	13610	13610	13610	0
124	20240902	180300	325533640	13610	13610	13610	13610	0
125	20240902	180200	325533640	13610	13610	13610	13610	0
126	20240902	180100	325533640	13610	13610	13610	13610	0
127	20240902	180000	325533640	13610	13610	13610	13610	0
128	20240902	175900	325533640	13610	13610	13610	13610	0
129	20240902	175800	325533640	13610	13610	13610	13610	0
130	20240902	175700	325533640	13610	13610	13610	13610	0
131	20240902	175600	325533640	13610	13610	13610	13610	0
132	20240902	175500	325533640	13610	13610	13610	13610	0
133	20240902	175400	325533640	13610	13610	13610	13610	0
134	20240902	175300	325533640	13610	13610	13610	13610	0
135	20240902	175200	325533640	13610	13610	13610	13610	0
136	20240902	175100	325533640	13610	13610	13610	13610	0
137	20240902	175000	325533640	13610	13610	13610	13610	0
138	20240902	174900	325533640	13610	13610	13610	13610	0
139	20240902	174800	325533640	13610	13610	13610	13610	0
140	20240902	174700	325533640	13610	13610	13610	13610	0
141	20240902	174600	325533640	13610	13610	13610	13610	0
142	20240902	174500	325533640	13610	13610	13610	13610	0
143	20240902	174400	325533640	13610	13610	13610	13610	0
144	20240902	174300	325533640	13610	13610	13610	13610	0
145	20240902	174200	325533640	13610	13610	13610	13610	0
146	20240902	174100	325533640	13610	13610	13610	13610	0
147	20240902	174000	325533640	13610	13610	13610	13610	0
148	20240902	173900	325533640	13610	13610	13610	13610	0
149	20240902	173800	325533640	13610	13610	13610	13610	0
150	20240902	173700	325533640	13610	13610	13610	13610	0
151	20240902	173600	325533640	13610	13610	13610	13610	0
152	20240902	173500	325533640	13610	13610	13610	13610	335
153	20240902	173400	325533640	13610	13610	13610	13610	0
154	20240902	173300	325533640	13610	13610	13610	13610	0
155	20240902	173200	325533640	13610	13610	13610	13610	0
156	20240902	173100	325533640	13610	13610	13610	13610	0
157	20240902	173000	325533640	13610	13610	13610	13610	0
158	20240902	172900	325533640	13610	13610	13610	13610	0
159	20240902	172800	325533640	13610	13610	13610	13610	0
160	20240902	172700	325533640	13610	13610	13610	13610	0
161	20240902	172600	325533640	13610	13610	13610	13610	0
162	20240902	172500	325533640	13610	13610	13610	13610	0
163	20240902	172400	325533640	13610	13610	13610	13610	0
164	20240902	172300	325533640	13610	13610	13610	13610	0
165	20240902	172200	325533640	13610	13610	13610	13610	0
166	20240902	172100	325533640	13610	13610	13610	13610	0
167	20240902	172000	325533640	13610	13610	13610	13610	0
168	20240902	171900	325533640	13610	13610	13610	13610	0
169	20240902	171800	325533640	13610	13610	13610	13610	0
170	20240902	171700	325533640	13610	13610	13610	13610	0
171	20240902	171600	325533640	13610	13610	13610	13610	0
172	20240902	171500	325533640	13610	13610	13610	13610	0
173	20240902	171400	325533640	13610	13610	13610	13610	0
174	20240902	171300	325533640	13610	13610	13610	13610	0
175	20240902	171200	325533640	13610	13610	13610	13610	0
176	20240902	171100	325533640	13610	13610	13610	13610	0
177	20240902	171000	325533640	13610	13610	13610	13610	0
178	20240902	170900	325533640	13610	13610	13610	13610	0
179	20240902	170800	325533640	13610	13610	13610	13610	0
180	20240902	170700	325533640	13610	13610	13610	13610	0
181	20240902	170600	325533640	13610	13610	13610	13610	0
182	20240902	170500	325533640	13610	13610	13610	13610	335
183	20240902	170400	325533640	13610	13610	13610	13610	0
184	20240902	170300	325533640	13610	13610	13610	13610	0
185	20240902	170200	325533640	13610	13610	13610	13610	0
186	20240902	170100	325533640	13610	13610	13610	13610	0
187	20240902	170000	325533640	13610	13610	13610	13610	0
188	20240902	165900	325533640	13610	13610	13610	13610	0
189	20240902	165800	325533640	13610	13610	13610	13610	0
190	20240902	165700	325533640	13610	13610	13610	13610	0
191	20240902	165600	325533640	13610	13610	13610	13610	0
192	20240902	165500	325533640	13610	13610	13610	13610	0
193	20240902	165400	325533640	13610	13610	13610	13610	0
194	20240902	165300	325533640	13610	13610	13610	13610	0
195	20240902	165200	325533640	13610	13610	13610	13610	0
196	20240902	165100	325533640	13610	13610	13610	13610	0
197	20240902	165000	325533640	13610	13610	13610	13610	0
198	20240902	164900	325533640	13610	13610	13610	13610	0
199	20240902	164800	325533640	13610	13610	13610	13610	0
200	20240902	164700	325533640	13610	13610	13610	13610	0
201	20240902	164600	325533640	13610	13610	13610	13610	0
202	20240902	164500	325533640	13610	13610	13610	13610	0
203	20240902	164400	325533640	13610	13610	13610	13610	0
204	20240902	164300	325533640	13610	13610	13610	13610	0
205	20240902	164200	325533640	13610	13610	13610	13610	0
206	20240902	164100	325533640	13610	13610	13610	13610	0
207	20240902	164000	325533640	13610	13610	13610	13610	0
208	20240902	163900	325533640	13610	13610	13610	13610	0
209	20240902	163800	325533640	13610	13610	13610	13610	0
210	20240902	163700	325533640	13610	13610	13610	13610	0
211	20240902	163600	325533640	13610	13610	13610	13610	0
212	20240902	163500	325533640	13610	13610	13610	13610	335
213	20240902	163400	325533640	13610	13610	13610	13610	0
214	20240902	163300	325533640	13610	13610	13610	13610	0
215	20240902	163200	325533640	13610	13610	13610	13610	0
216	20240902	163100	325533640	13610	13610	13610	13610	0
217	20240902	163000	325533640	13610	13610	13610	13610	0
218	20240902	162900	325533640	13610	13610	13610	13610	0
219	20240902	162800	325533640	13610	13610	13610	13610	0
220	20240902	162700	325533640	13610	13610	13610	13610	0
221	20240902	162600	325533640	13610	13610	13610	13610	0
222	20240902	162500	325533640	13610	13610	13610	13610	0
223	20240902	162400	325533640	13610	13610	13610	13610	0
224	20240902	162300	325533640	13610	13610	13610	13610	0
225	20240902	162200	325533640	13610	13610	13610	13610	0
226	20240902	162100	325533640	13610	13610	13610	13610	0
227	20240902	162000	325533640	13610	13610	13610	13610	0
228	20240902	161900	325533640	13610	13610	13610	13610	0
229	20240902	161800	325533640	13610	13610	13610	13610	0
230	20240902	161700	325533640	13610	13610	13610	13610	0
231	20240902	161600	325533640	13610	13610	13610	13610	0
232	20240902	161500	325533640	13610	13610	13610	13610	0
233	20240902	161400	325533640	13610	13610	13610	13610	0
234	20240902	161300	325533640	13610	13610	13610	13610	0
235	20240902	161200	325533640	13610	13610	13610	13610	0
236	20240902	161100	325533640	13610	13610	13610	13610	0
237	20240902	161000	325533640	13610	13610	13610	13610	0
238	20240902	160900	325533640	13610	13610	13610	13610	0
239	20240902	160800	325533640	13610	13610	13610	13610	0
240	20240902	160700	325533640	13610	13610	13610	13610	0
241	20240902	160600	325533640	13610	13610	13610	13610	0
242	20240902	160500	325533640	13610	13610	13610	13610	335
243	20240902	160400	325533640	13610	13610	13610	13610	0
244	20240902	160300	325533640	13610	13610	13610	13610	0
245	20240902	160200	325533640	13610	13610	13610	13610	0
246	20240902	160100	325533640	13610	13610	13610	13610	0
247	20240902	160000	325533640	13610	13610	13610	13610	0
248	20240902	155900	325533640	13610	13610	13610	13610	0
249	20240902	155800	325533640	13610	13610	13610	13610	0
250	20240902	155700	325533640	13610	13610	13610	13610	0
251	20240902	155600	325533640	13610	13610	13610	13610	0
252	20240902	155500	325533640	13610	13610	13610	13610	0
253	20240902	155400	325533640	13610	13610	13610	13610	0
254	20240902	155300	325533640	13610	13610	13610	13610	0
255	20240902	155200	325533640	13610	13610	13610	13610	0
256	20240902	155100	325533640	13610	13610	13610	13610	0
257	20240902	155000	325533640	13610	13610	13610	13610	0
258	20240902	154900	325533640	13610	13610	13610	13610	0
259	20240902	154800	325533640	13610	13610	13610	13610	0
260	20240902	154700	325533640	13610	13610	13610	13610	0
261	20240902	154600	325533640	13610	13610	13610	13610	0
262	20240902	154500	325533640	13610	13610	13610	13610	0
263	20240902	154400	325533640	13610	13610	13610	13610	0
264	20240902	154300	325533640	13610	13610	13610	13610	0
265	20240902	154200	325533640	13610	13610	13610	13610	0
266	20240902	154100	325533640	13610	13610	13610	13610	0
267	20240902	154000	325533640	13610	13610	13610	13610	0
268	20240902	153900	325533640	13610	13610	13610	13610	0
269	20240902	153800	325533640	13610	13610	13610	13610	0
270	20240902	153700	325533640	13610	13610	13610	13610	0
271	20240902	153600	325533640	13610	13610	13610	13610	0
272	20240902	153500	325533640	13610	13610	13610	13610	335
273	20240902	153400	325533640	13610	13610	13610	13610	0
274	20240902	153300	325533640	13610	13610	13610	13610	0
275	20240902	153200	325533640	13610	13610	13610	13610	0
276	20240902	153100	325533640	13610	13610	13610	13610	0
277	20240902	153000	325533640	13610	13610	13610	13610	335
278	20240902	152900	320974290	13630	13630	13630	13630	0
279	20240902	152800	320974290	13630	13630	13630	13630	0
280	20240902	152700	320974290	13630	13630	13630	13630	0
281	20240902	152600	320974290	13630	13630	13630	13630	0
282	20240902	152500	320974290	13630	13630	13630	13630	0
283	20240902	152400	320974290	13630	13630	13630	13630	0
284	20240902	152300	320974290	13630	13630	13630	13630	0
285	20240902	152200	320974290	13630	13630	13630	13630	0
286	20240902	152100	320974290	13630	13630	13630	13630	0
287	20240902	152000	320974290	13630	13630	13630	13630	0
288	20240902	151900	320974290	13630	13630	13630	13630	0
289	20240902	151800	320974290	13630	13630	13630	13630	0
290	20240902	151700	320974290	13630	13630	13630	13630	0
291	20240902	151600	320974290	13630	13630	13630	13630	0
292	20240902	151500	320974290	13630	13630	13630	13630	0
293	20240902	151400	320974290	13630	13630	13630	13630	0
294	20240902	151300	320974290	13630	13630	13630	13630	2
295	20240902	151200	320947030	13610	13610	13610	13610	0
296	20240902	151100	320947030	13610	13610	13610	13610	0
297	20240902	151000	320947030	13610	13610	13620	13610	37
298	20240902	150900	320443450	13610	13610	13610	13610	0
299	20240902	150800	320443450	13610	13610	13610	13610	0
300	20240902	150700	320443450	13610	13610	13610	13610	0
301	20240902	150600	320443450	13610	13610	13610	13610	0
302	20240902	150500	320443450	13610	13610	13610	13610	1
303	20240902	150400	320429840	13610	13610	13610	13610	10
304	20240902	150300	320293740	13630	13630	13630	13630	0
305	20240902	150200	320293740	13630	13630	13630	13630	0
306	20240902	150100	320293740	13630	13630	13630	13630	0
307	20240902	150000	320293740	13630	13630	13630	13630	0
308	20240902	145900	320293740	13630	13630	13630	13630	0
309	20240902	145800	320293740	13630	13630	13630	13630	0
310	20240902	145700	320293740	13630	13630	13630	13630	0
311	20240902	145600	320293740	13630	13630	13630	13630	0
312	20240902	145500	320293740	13630	13630	13630	13630	0
313	20240902	145400	320293740	13630	13630	13630	13630	0
314	20240902	145300	320293740	13630	13630	13630	13630	0
315	20240902	145200	320293740	13630	13630	13630	13630	0
316	20240902	145100	320293740	13630	13630	13630	13630	0
317	20240902	145000	320293740	13630	13610	13630	13610	8
318	20240902	144900	320184830	13610	13610	13610	13610	0
319	20240902	144800	320184830	13610	13610	13610	13610	0
320	20240902	144700	320184830	13610	13610	13610	13610	0
321	20240902	144600	320184830	13610	13610	13610	13610	0
322	20240902	144500	320184830	13610	13610	13610	13610	0
323	20240902	144400	320184830	13610	13610	13610	13610	0
324	20240902	144300	320184830	13610	13610	13610	13610	5
325	20240902	144200	320116780	13610	13610	13610	13610	9
326	20240902	144100	319994290	13610	13610	13610	13610	0
327	20240902	144000	319994290	13610	13610	13610	13610	0
328	20240902	143900	319994290	13610	13620	13620	13610	23
329	20240902	143800	319681040	13630	13630	13630	13630	0
330	20240902	143700	319681040	13630	13630	13630	13630	0
331	20240902	143600	319681040	13630	13630	13630	13630	0
332	20240902	143500	319681040	13630	13630	13630	13630	0
333	20240902	143400	319681040	13630	13630	13630	13630	0
334	20240902	143300	319681040	13630	13630	13630	13630	0
335	20240902	143200	319681040	13630	13630	13630	13630	1
336	20240902	143100	319667410	13610	13610	13610	13610	1
337	20240902	143000	319653800	13590	13590	13590	13590	0
338	20240902	142900	319653800	13590	13590	13590	13590	0
339	20240902	142800	319653800	13590	13590	13590	13590	0
340	20240902	142700	319653800	13590	13590	13590	13590	0
341	20240902	142600	319653800	13590	13590	13590	13590	0
342	20240902	142500	319653800	13590	13590	13590	13590	0
343	20240902	142400	319653800	13590	13590	13590	13590	0
344	20240902	142300	319653800	13590	13590	13590	13590	0
345	20240902	142200	319653800	13590	13630	13630	13590	100
346	20240902	142100	318293630	13630	13630	13630	13630	18
347	20240902	142000	318048290	13630	13630	13630	13630	2
348	20240902	141900	318021030	13640	13640	13640	13640	0
349	20240902	141800	318021030	13640	13640	13640	13640	55
350	20240902	141700	317270830	13640	13640	13640	13640	0
351	20240902	141600	317270830	13640	13640	13640	13640	0
352	20240902	141500	317270830	13640	13640	13640	13640	0
353	20240902	141400	317270830	13640	13640	13640	13640	0
354	20240902	141300	317270830	13640	13640	13640	13640	100
355	20240902	141200	315906830	13640	13640	13640	13640	129
356	20240902	141100	314147270	13640	13640	13640	13640	0
357	20240902	141000	314147270	13640	13640	13640	13640	0
358	20240902	140900	314147270	13640	13640	13640	13640	0
359	20240902	140800	314147270	13640	13640	13640	13640	0
360	20240902	140700	314147270	13640	13640	13640	13640	0
361	20240902	140600	314147270	13640	13640	13640	13640	16
362	20240902	140500	313929030	13640	13640	13640	13640	0
363	20240902	140400	313929030	13640	13640	13640	13640	0
364	20240902	140300	313929030	13640	13640	13640	13640	0
365	20240902	140200	313929030	13640	13640	13640	13640	0
366	20240902	140100	313929030	13640	13640	13640	13640	99
367	20240902	140000	312578670	13620	13620	13640	13620	3
368	20240902	135900	312537790	13600	13600	13600	13600	444
369	20240902	135800	306499390	13590	13590	13590	13590	0
370	20240902	135700	306499390	13590	13590	13590	13590	0
371	20240902	135600	306499390	13590	13590	13590	13590	0
372	20240902	135500	306499390	13590	13590	13590	13590	40
373	20240902	135400	305955790	13600	13600	13600	13600	0
374	20240902	135300	305955790	13600	13600	13600	13600	0
375	20240902	135200	305955790	13600	13600	13600	13600	0
376	20240902	135100	305955790	13600	13600	13600	13600	0
377	20240902	135000	305955790	13600	13600	13600	13600	0
378	20240902	134900	305955790	13600	13600	13600	13600	0
379	20240902	134800	305955790	13600	13600	13600	13600	0
380	20240902	134700	305955790	13600	13600	13600	13600	0
381	20240902	134600	305955790	13600	13600	13600	13600	0
382	20240902	134500	305955790	13600	13600	13600	13600	0
383	20240902	134400	305955790	13600	13600	13600	13600	0
384	20240902	134300	305955790	13600	13600	13600	13600	0
385	20240902	134200	305955790	13600	13600	13600	13600	0
386	20240902	134100	305955790	13600	13600	13600	13600	0
387	20240902	134000	305955790	13600	13600	13600	13600	0
388	20240902	133900	305955790	13600	13600	13600	13600	0
389	20240902	133800	305955790	13600	13600	13600	13600	0
390	20240902	133700	305955790	13600	13600	13600	13600	100
391	20240902	133600	304595790	13600	13600	13600	13600	55
392	20240902	133500	303847790	13600	13600	13600	13600	0
393	20240902	133400	303847790	13600	13600	13600	13600	0
394	20240902	133300	303847790	13600	13600	13600	13600	0
395	20240902	133200	303847790	13600	13600	13600	13600	0
396	20240902	133100	303847790	13600	13600	13600	13600	0
397	20240902	133000	303847790	13600	13600	13600	13600	0
398	20240902	132900	303847790	13600	13600	13600	13600	0
399	20240902	132800	303847790	13600	13600	13600	13600	0
400	20240902	132700	303847790	13600	13600	13600	13600	0
401	20240902	132600	303847790	13600	13600	13600	13600	0
402	20240902	132500	303847790	13600	13600	13600	13600	0
403	20240902	132400	303847790	13600	13600	13600	13600	0
404	20240902	132300	303847790	13600	13600	13600	13600	1
405	20240902	132200	303834190	13600	13600	13600	13600	0
406	20240902	132100	303834190	13600	13600	13600	13600	50
407	20240902	132000	303154190	13600	13600	13600	13600	0
408	20240902	131900	303154190	13600	13600	13600	13600	0
409	20240902	131800	303154190	13600	13600	13600	13600	0
410	20240902	131700	303154190	13600	13600	13600	13600	1
411	20240902	131600	303140590	13600	13600	13600	13600	0
412	20240902	131500	303140590	13600	13600	13600	13600	0
413	20240902	131400	303140590	13600	13600	13600	13600	200
414	20240902	131300	300420590	13610	13610	13610	13610	0
415	20240902	131200	300420590	13610	13610	13610	13610	0
416	20240902	131100	300420590	13610	13610	13610	13610	0
417	20240902	131000	300420590	13610	13610	13610	13610	0
418	20240902	130900	300420590	13610	13610	13610	13610	0
419	20240902	130800	300420590	13610	13600	13610	13600	191
420	20240902	130700	297822720	13600	13600	13600	13600	0
421	20240902	130600	297822720	13600	13600	13600	13600	0
422	20240902	130500	297822720	13600	13600	13600	13600	0
423	20240902	130400	297822720	13600	13600	13600	13600	0
424	20240902	130300	297822720	13600	13600	13600	13600	5
425	20240902	130200	297754720	13600	13600	13600	13600	50
426	20240902	130100	297074720	13600	13600	13600	13600	230
427	20240902	130000	293946720	13580	13580	13580	13580	0
428	20240902	125900	293946720	13580	13580	13580	13580	10
429	20240902	125800	293810920	13600	13600	13600	13600	1
430	20240902	125700	293797320	13580	13580	13580	13580	0
431	20240902	125600	293797320	13580	13580	13580	13580	0
432	20240902	125500	293797320	13580	13580	13580	13580	0
433	20240902	125400	293797320	13580	13580	13580	13580	0
434	20240902	125300	293797320	13580	13580	13580	13580	0
435	20240902	125200	293797320	13580	13580	13580	13580	0
436	20240902	125100	293797320	13580	13580	13580	13580	0
437	20240902	125000	293797320	13580	13580	13580	13580	0
438	20240902	124900	293797320	13580	13580	13580	13580	279
439	20240902	124800	290008500	13600	13600	13600	13600	101
440	20240902	124700	288634900	13590	13590	13590	13590	0
441	20240902	124600	288634900	13590	13590	13590	13590	0
442	20240902	124500	288634900	13590	13590	13590	13590	0
443	20240902	124400	288634900	13590	13590	13590	13590	0
444	20240902	124300	288634900	13590	13590	13590	13590	0
445	20240902	124200	288634900	13590	13590	13590	13590	23
446	20240902	124100	288322330	13580	13580	13580	13580	0
447	20240902	124000	288322330	13580	13580	13580	13580	45
448	20240902	123900	287711230	13580	13580	13580	13580	0
449	20240902	123800	287711230	13580	13580	13580	13580	0
450	20240902	123700	287711230	13580	13580	13580	13580	0
451	20240902	123600	287711230	13580	13580	13580	13580	0
452	20240902	123500	287711230	13580	13580	13580	13580	0
453	20240902	123400	287711230	13580	13580	13580	13580	10
454	20240902	123300	287575430	13580	13580	13580	13580	0
455	20240902	123200	287575430	13580	13580	13580	13580	0
456	20240902	123100	287575430	13580	13580	13580	13580	0
457	20240902	123000	287575430	13580	13560	13580	13560	181
458	20240902	122900	285119970	13540	13540	13540	13540	716
459	20240902	122800	275425330	13540	13540	13540	13540	0
460	20240902	122700	275425330	13540	13540	13540	13540	524
461	20240902	122600	268330370	13550	13550	13550	13550	0
462	20240902	122500	268330370	13550	13550	13550	13550	526
463	20240902	122400	261203070	13560	13560	13560	13560	0
464	20240902	122300	261203070	13560	13560	13560	13560	0
465	20240902	122200	261203070	13560	13560	13560	13560	12
466	20240902	122100	261040350	13560	13560	13560	13560	0
467	20240902	122000	261040350	13560	13560	13560	13560	0
468	20240902	121900	261040350	13560	13560	13560	13560	0
469	20240902	121800	261040350	13560	13560	13560	13560	0
470	20240902	121700	261040350	13560	13570	13570	13560	163
471	20240902	121600	258830030	13580	13580	13580	13580	0
472	20240902	121500	258830030	13580	13580	13580	13580	0
473	20240902	121400	258830030	13580	13580	13580	13580	0
474	20240902	121300	258830030	13580	13580	13580	13580	0
475	20240902	121200	258830030	13580	13580	13580	13580	0
476	20240902	121100	258830030	13580	13580	13580	13580	0
477	20240902	121000	258830030	13580	13580	13580	13580	0
478	20240902	120900	258830030	13580	13580	13580	13580	0
479	20240902	120800	258830030	13580	13580	13580	13580	0
480	20240902	120700	258830030	13580	13580	13580	13580	0
481	20240902	120600	258830030	13580	13580	13580	13580	65
482	20240902	120500	257947330	13580	13580	13580	13580	0
483	20240902	120400	257947330	13580	13580	13580	13580	1
484	20240902	120300	257933750	13580	13580	13580	13580	0
485	20240902	120200	257933750	13580	13580	13580	13580	0
486	20240902	120100	257933750	13580	13580	13580	13580	0
487	20240902	120000	257933750	13580	13580	13580	13580	0
488	20240902	115900	257933750	13580	13580	13580	13580	0
489	20240902	115800	257933750	13580	13580	13580	13580	0
490	20240902	115700	257933750	13580	13580	13580	13580	1
491	20240902	115600	257920170	13570	13570	13570	13570	0
492	20240902	115500	257920170	13570	13570	13570	13570	1
493	20240902	115400	257906600	13580	13580	13580	13580	0
494	20240902	115300	257906600	13580	13580	13580	13580	0
495	20240902	115200	257906600	13580	13580	13580	13580	1
496	20240902	115100	257893020	13580	13580	13580	13580	0
497	20240902	115000	257893020	13580	13580	13580	13580	0
498	20240902	114900	257893020	13580	13580	13580	13580	0
499	20240902	114800	257893020	13580	13580	13580	13580	0
500	20240902	114700	257893020	13580	13580	13580	13580	0
501	20240902	114600	257893020	13580	13580	13580	13580	2
502	20240902	114500	257865860	13590	13590	13590	13590	2
503	20240902	114400	257838680	13580	13580	13580	13580	0
504	20240902	114300	257838680	13580	13580	13580	13580	0
505	20240902	114200	257838680	13580	13580	13580	13580	0
506	20240902	114100	257838680	13580	13580	13580	13580	0
507	20240902	114000	257838680	13580	13580	13580	13580	0
508	20240902	113900	257838680	13580	13580	13580	13580	11
509	20240902	113800	257689300	13580	13570	13580	13570	386
510	20240902	113700	252451140	13570	13570	13570	13570	10
511	20240902	113600	252315440	13570	13570	13570	13570	2
512	20240902	113500	252288300	13570	13570	13570	13570	7
513	20240902	113400	252193310	13570	13570	13570	13570	0
514	20240902	113300	252193310	13570	13570	13570	13570	0
515	20240902	113200	252193310	13570	13570	13570	13570	0
516	20240902	113100	252193310	13570	13570	13570	13570	300
517	20240902	113000	248122310	13540	13540	13540	13540	0
518	20240902	112900	248122310	13540	13540	13540	13540	264
519	20240902	112800	244547750	13530	13530	13530	13530	0
520	20240902	112700	244547750	13530	13530	13530	13530	0
521	20240902	112600	244547750	13530	13530	13530	13530	264
522	20240902	112500	240975830	13510	13510	13510	13510	0
523	20240902	112400	240975830	13510	13510	13510	13510	0
524	20240902	112300	240975830	13510	13510	13510	13510	0
525	20240902	112200	240975830	13510	13510	13510	13510	0
526	20240902	112100	240975830	13510	13510	13510	13510	0
527	20240902	112000	240975830	13510	13510	13510	13510	0
528	20240902	111900	240975830	13510	13510	13510	13510	0
529	20240902	111800	240975830	13510	13510	13510	13510	2
530	20240902	111700	240948810	13520	13510	13520	13510	330
531	20240902	111600	236489670	13500	13500	13500	13500	0
532	20240902	111500	236489670	13500	13500	13500	13500	97
533	20240902	111400	235180170	13470	13470	13470	13470	0
534	20240902	111300	235180170	13470	13470	13470	13470	537
535	20240902	111200	227946780	13470	13480	13480	13470	73
536	20240902	111100	226963450	13470	13470	13470	13470	0
537	20240902	111000	226963450	13470	13470	13470	13470	0
538	20240902	110900	226963450	13470	13470	13470	13470	0
539	20240902	110800	226963450	13470	13470	13470	13470	0
540	20240902	110700	226963450	13470	13470	13470	13470	0
541	20240902	110600	226963450	13470	13470	13470	13470	8
542	20240902	110500	226855690	13500	13500	13500	13500	10
543	20240902	110400	226720690	13500	13460	13500	13460	2
544	20240902	110300	226693730	13460	13460	13460	13460	0
545	20240902	110200	226693730	13460	13460	13460	13460	0
546	20240902	110100	226693730	13460	13460	13460	13460	263
547	20240902	110000	223153750	13450	13490	13490	13450	1000
548	20240902	105900	209698600	13490	13490	13490	13490	173
549	20240902	105800	207364830	13480	13480	13480	13480	15
550	20240902	105700	207162630	13460	13500	13500	13460	510
551	20240902	105600	200297390	13500	13520	13520	13500	706
552	20240902	105500	190765700	13510	13520	13520	13510	500
553	20240902	105400	184008250	13520	13520	13520	13520	29
554	20240902	105300	183616170	13530	13530	13530	13530	10
555	20240902	105200	183480870	13530	13540	13540	13530	123
556	20240902	105100	181816600	13550	13550	13550	13550	5
557	20240902	105000	181748850	13540	13560	13560	13540	425
558	20240902	104900	175992750	13560	13560	13560	13560	2
559	20240902	104800	175965630	13550	13560	13560	13550	10
560	20240902	104700	175830080	13560	13560	13560	13560	4
561	20240902	104600	175775840	13560	13560	13560	13560	0
562	20240902	104500	175775840	13560	13560	13560	13560	0
563	20240902	104400	175775840	13560	13560	13560	13560	5
564	20240902	104300	175708040	13560	13560	13560	13560	9
565	20240902	104200	175586000	13560	13560	13560	13560	10
566	20240902	104100	175450400	13560	13560	13560	13560	1
567	20240902	104000	175436840	13560	13560	13560	13560	122
568	20240902	103900	173782520	13540	13540	13540	13540	0
569	20240902	103800	173782520	13540	13540	13540	13540	0
570	20240902	103700	173782520	13540	13540	13540	13540	0
571	20240902	103600	173782520	13540	13540	13540	13540	0
572	20240902	103500	173782520	13540	13550	13550	13540	494
573	20240902	103400	167089830	13560	13560	13560	13560	13
574	20240902	103300	166913550	13550	13560	13560	13550	21
575	20240902	103200	166628990	13550	13550	13550	13550	0
576	20240902	103100	166628990	13550	13570	13570	13550	134
577	20240902	103000	164811920	13560	13560	13560	13560	0
578	20240902	102900	164811920	13560	13560	13560	13560	187
579	20240902	102800	162276200	13560	13590	13590	13560	82
580	20240902	102700	161164050	13590	13590	13590	13590	0
581	20240902	102600	161164050	13590	13590	13590	13590	100
582	20240902	102500	159805050	13570	13590	13590	13570	752
583	20240902	102400	149586760	13590	13590	13590	13590	0
584	20240902	102300	149586760	13590	13590	13590	13590	0
585	20240902	102200	149586760	13590	13590	13590	13590	61
586	20240902	102100	148757770	13590	13590	13590	13590	0
587	20240902	102000	148757770	13590	13590	13590	13590	0
588	20240902	101900	148757770	13590	13590	13590	13590	0
589	20240902	101800	148757770	13590	13590	13590	13590	21
590	20240902	101700	148472380	13590	13600	13620	13590	928
591	20240902	101600	135845790	13600	13650	13650	13600	1322
592	20240902	101500	117833050	13680	13680	13680	13680	0
593	20240902	101400	117833050	13680	13680	13680	13680	0
594	20240902	101300	117833050	13680	13680	13680	13680	1
595	20240902	101200	117819370	13650	13650	13650	13650	0
596	20240902	101100	117819370	13650	13650	13650	13650	18
597	20240902	101000	117573670	13650	13650	13650	13650	0
598	20240902	100900	117573670	13650	13650	13650	13650	47
599	20240902	100800	116932120	13650	13650	13650	13650	100
600	20240902	100700	115567120	13650	13670	13670	13650	100
601	20240902	100600	114201840	13660	13660	13660	13660	0
602	20240902	100500	114201840	13660	13660	13660	13660	0
603	20240902	100400	114201840	13660	13660	13660	13660	0
604	20240902	100300	114201840	13660	13660	13660	13660	0
605	20240902	100200	114201840	13660	13680	13680	13660	1302
606	20240902	100100	96410160	13690	13690	13690	13690	0
607	20240902	100000	96410160	13690	13690	13690	13690	0
608	20240902	095900	96410160	13690	13680	13690	13670	271
609	20240902	095800	92704610	13680	13680	13680	13680	0
610	20240902	095700	92704610	13680	13680	13680	13680	0
611	20240902	095600	92704610	13680	13680	13680	13680	0
612	20240902	095500	92704610	13680	13680	13680	13680	0
613	20240902	095400	92704610	13680	13690	13690	13680	8
614	20240902	095300	92595110	13690	13690	13690	13690	0
615	20240902	095200	92595110	13690	13690	13690	13690	0
616	20240902	095100	92595110	13690	13690	13690	13690	334
617	20240902	095000	88022650	13670	13670	13670	13670	0
618	20240902	094900	88022650	13670	13670	13670	13670	0
619	20240902	094800	88022650	13670	13690	13690	13670	75
620	20240902	094700	86997260	13690	13690	13690	13690	100
621	20240902	094600	85628260	13660	13660	13660	13660	0
622	20240902	094500	85628260	13660	13660	13660	13660	1
623	20240902	094400	85614600	13700	13700	13700	13700	0
624	20240902	094300	85614600	13700	13710	13710	13660	1167
625	20240902	094200	69631370	13720	13720	13720	13720	0
626	20240902	094100	69631370	13720	13720	13720	13720	0
627	20240902	094000	69631370	13720	13730	13730	13720	21
628	20240902	093900	69343240	13750	13750	13750	13750	0
629	20240902	093800	69343240	13750	13760	13760	13730	621
630	20240902	093700	60810420	13770	13770	13770	13770	1
631	20240902	093600	60796650	13840	13790	13840	13770	302
632	20240902	093500	56637840	13850	13800	13850	13800	2
633	20240902	093400	56610190	13780	13780	13780	13780	0
634	20240902	093300	56610190	13780	13780	13780	13780	0
635	20240902	093200	56610190	13780	13780	13780	13780	0
636	20240902	093100	56610190	13780	13780	13780	13780	1
637	20240902	093000	56596410	13750	13750	13750	13750	0
638	20240902	092900	56596410	13750	13750	13750	13750	27
639	20240902	092800	56225160	13760	13760	13760	13760	50
640	20240902	092700	55537160	13740	13740	13740	13740	0
641	20240902	092600	55537160	13740	13740	13740	13740	60
642	20240902	092500	54712760	13740	13740	13740	13740	0
643	20240902	092400	54712760	13740	13740	13740	13740	53
644	20240902	092300	53984540	13740	13740	13740	13740	1
645	20240902	092200	53970800	13750	13750	13750	13750	0
646	20240902	092100	53970800	13750	13750	13750	13750	0
647	20240902	092000	53970800	13750	13750	13750	13750	300
648	20240902	091900	49845800	13740	13780	13780	13710	450
649	20240902	091800	43651700	13770	13820	13820	13770	511
650	20240902	091700	36600030	13850	13840	13850	13840	7
651	20240902	091600	36503090	13810	13810	13810	13810	0
652	20240902	091500	36503090	13810	13810	13810	13810	1
653	20240902	091400	36489280	13810	13810	13830	13810	130
654	20240902	091300	34691520	13770	13770	13770	13770	200
655	20240902	091200	31937520	13770	13780	13780	13770	24
656	20240902	091100	31606910	13800	13820	13820	13790	105
657	20240902	091000	30157220	13830	13840	13840	13830	1001
658	20240902	090900	16304680	13850	13850	13850	13850	0
659	20240902	090800	16304680	13850	13850	13850	13850	197
660	20240902	090700	13576230	13850	13850	13850	13850	30
661	20240902	090600	13160730	13830	13830	13830	13830	0
662	20240902	090500	13160730	13830	13850	13850	13830	23
663	20240902	090400	12842410	13860	13900	13980	13860	127
664	20240902	090300	11073910	13910	13940	13940	13910	284
665	20240902	090200	7123370	13940	13940	13940	13940	0
666	20240902	090100	7123370	13940	13940	13940	13940	508
667	20240902	090000	41850	13950	13950	13950	13950	3