KissMeData/140670/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201900	348994780	11550	11550	11550	11550	544
3	20240913	201800	348994780	11550	11550	11550	11550	0
4	20240913	201700	348994780	11550	11550	11550	11550	0
5	20240913	201600	348994780	11550	11550	11550	11550	0
6	20240913	201500	348994780	11550	11550	11550	11550	0
7	20240913	201400	348994780	11550	11550	11550	11550	0
8	20240913	201300	348994780	11550	11550	11550	11550	0
9	20240913	201200	348994780	11550	11550	11550	11550	0
10	20240913	201100	348994780	11550	11550	11550	11550	0
11	20240913	201000	348994780	11550	11550	11550	11550	0
12	20240913	200900	348994780	11550	11550	11550	11550	0
13	20240913	200800	348994780	11550	11550	11550	11550	0
14	20240913	200700	348994780	11550	11550	11550	11550	0
15	20240913	200600	348994780	11550	11550	11550	11550	0
16	20240913	200500	348994780	11550	11550	11550	11550	0
17	20240913	200400	348994780	11550	11550	11550	11550	0
18	20240913	200300	348994780	11550	11550	11550	11550	0
19	20240913	200200	348994780	11550	11550	11550	11550	0
20	20240913	200100	348994780	11550	11550	11550	11550	0
21	20240913	200000	348994780	11550	11550	11550	11550	0
22	20240913	195900	348994780	11550	11550	11550	11550	0
23	20240913	195800	348994780	11550	11550	11550	11550	0
24	20240913	195700	348994780	11550	11550	11550	11550	0
25	20240913	195600	348994780	11550	11550	11550	11550	0
26	20240913	195500	348994780	11550	11550	11550	11550	0
27	20240913	195400	348994780	11550	11550	11550	11550	0
28	20240913	195300	348994780	11550	11550	11550	11550	0
29	20240913	195200	348994780	11550	11550	11550	11550	0
30	20240913	195100	348994780	11550	11550	11550	11550	0
31	20240913	195000	348994780	11550	11550	11550	11550	0
32	20240913	194900	348994780	11550	11550	11550	11550	544
33	20240913	194800	348994780	11550	11550	11550	11550	0
34	20240913	194700	348994780	11550	11550	11550	11550	0
35	20240913	194600	348994780	11550	11550	11550	11550	0
36	20240913	194500	348994780	11550	11550	11550	11550	0
37	20240913	194400	348994780	11550	11550	11550	11550	0
38	20240913	194300	348994780	11550	11550	11550	11550	0
39	20240913	194200	348994780	11550	11550	11550	11550	0
40	20240913	194100	348994780	11550	11550	11550	11550	0
41	20240913	194000	348994780	11550	11550	11550	11550	0
42	20240913	193900	348994780	11550	11550	11550	11550	0
43	20240913	193800	348994780	11550	11550	11550	11550	0
44	20240913	193700	348994780	11550	11550	11550	11550	0
45	20240913	193600	348994780	11550	11550	11550	11550	0
46	20240913	193500	348994780	11550	11550	11550	11550	0
47	20240913	193400	348994780	11550	11550	11550	11550	0
48	20240913	193300	348994780	11550	11550	11550	11550	0
49	20240913	193200	348994780	11550	11550	11550	11550	0
50	20240913	193100	348994780	11550	11550	11550	11550	0
51	20240913	193000	348994780	11550	11550	11550	11550	0
52	20240913	192900	348994780	11550	11550	11550	11550	0
53	20240913	192800	348994780	11550	11550	11550	11550	0
54	20240913	192700	348994780	11550	11550	11550	11550	0
55	20240913	192600	348994780	11550	11550	11550	11550	0
56	20240913	192500	348994780	11550	11550	11550	11550	0
57	20240913	192400	348994780	11550	11550	11550	11550	0
58	20240913	192300	348994780	11550	11550	11550	11550	0
59	20240913	192200	348994780	11550	11550	11550	11550	0
60	20240913	192100	348994780	11550	11550	11550	11550	0
61	20240913	192000	348994780	11550	11550	11550	11550	0
62	20240913	191900	348994780	11550	11550	11550	11550	544
63	20240913	191800	348994780	11550	11550	11550	11550	0
64	20240913	191700	348994780	11550	11550	11550	11550	0
65	20240913	191600	348994780	11550	11550	11550	11550	0
66	20240913	191500	348994780	11550	11550	11550	11550	0
67	20240913	191400	348994780	11550	11550	11550	11550	0
68	20240913	191300	348994780	11550	11550	11550	11550	0
69	20240913	191200	348994780	11550	11550	11550	11550	0
70	20240913	191100	348994780	11550	11550	11550	11550	0
71	20240913	191000	348994780	11550	11550	11550	11550	0
72	20240913	190900	348994780	11550	11550	11550	11550	0
73	20240913	190800	348994780	11550	11550	11550	11550	0
74	20240913	190700	348994780	11550	11550	11550	11550	0
75	20240913	190600	348994780	11550	11550	11550	11550	0
76	20240913	190500	348994780	11550	11550	11550	11550	0
77	20240913	190400	348994780	11550	11550	11550	11550	0
78	20240913	190300	348994780	11550	11550	11550	11550	0
79	20240913	190200	348994780	11550	11550	11550	11550	0
80	20240913	190100	348994780	11550	11550	11550	11550	0
81	20240913	190000	348994780	11550	11550	11550	11550	0
82	20240913	185900	348994780	11550	11550	11550	11550	0
83	20240913	185800	348994780	11550	11550	11550	11550	0
84	20240913	185700	348994780	11550	11550	11550	11550	0
85	20240913	185600	348994780	11550	11550	11550	11550	0
86	20240913	185500	348994780	11550	11550	11550	11550	0
87	20240913	185400	348994780	11550	11550	11550	11550	0
88	20240913	185300	348994780	11550	11550	11550	11550	0
89	20240913	185200	348994780	11550	11550	11550	11550	0
90	20240913	185100	348994780	11550	11550	11550	11550	0
91	20240913	185000	348994780	11550	11550	11550	11550	0
92	20240913	184900	348994780	11550	11550	11550	11550	544
93	20240913	184800	348994780	11550	11550	11550	11550	0
94	20240913	184700	348994780	11550	11550	11550	11550	0
95	20240913	184600	348994780	11550	11550	11550	11550	0
96	20240913	184500	348994780	11550	11550	11550	11550	0
97	20240913	184400	348994780	11550	11550	11550	11550	0
98	20240913	184300	348994780	11550	11550	11550	11550	0
99	20240913	184200	348994780	11550	11550	11550	11550	0
100	20240913	184100	348994780	11550	11550	11550	11550	0
101	20240913	184000	348994780	11550	11550	11550	11550	0
102	20240913	183900	348994780	11550	11550	11550	11550	0
103	20240913	183800	348994780	11550	11550	11550	11550	0
104	20240913	183700	348994780	11550	11550	11550	11550	0
105	20240913	183600	348994780	11550	11550	11550	11550	0
106	20240913	183500	348994780	11550	11550	11550	11550	0
107	20240913	183400	348994780	11550	11550	11550	11550	0
108	20240913	183300	348994780	11550	11550	11550	11550	0
109	20240913	183200	348994780	11550	11550	11550	11550	0
110	20240913	183100	348994780	11550	11550	11550	11550	0
111	20240913	183000	348994780	11550	11550	11550	11550	0
112	20240913	182900	348994780	11550	11550	11550	11550	0
113	20240913	182800	348994780	11550	11550	11550	11550	0
114	20240913	182700	348994780	11550	11550	11550	11550	0
115	20240913	182600	348994780	11550	11550	11550	11550	0
116	20240913	182500	348994780	11550	11550	11550	11550	0
117	20240913	182400	348994780	11550	11550	11550	11550	0
118	20240913	182300	348994780	11550	11550	11550	11550	0
119	20240913	182200	348994780	11550	11550	11550	11550	0
120	20240913	182100	348994780	11550	11550	11550	11550	0
121	20240913	182000	348994780	11550	11550	11550	11550	0
122	20240913	181900	348994780	11550	11550	11550	11550	544
123	20240913	181800	348994780	11550	11550	11550	11550	0
124	20240913	181700	348994780	11550	11550	11550	11550	0
125	20240913	181600	348994780	11550	11550	11550	11550	0
126	20240913	181500	348994780	11550	11550	11550	11550	0
127	20240913	181400	348994780	11550	11550	11550	11550	0
128	20240913	181300	348994780	11550	11550	11550	11550	0
129	20240913	181200	348994780	11550	11550	11550	11550	0
130	20240913	181100	348994780	11550	11550	11550	11550	0
131	20240913	181000	348994780	11550	11550	11550	11550	0
132	20240913	180900	348994780	11550	11550	11550	11550	0
133	20240913	180800	348994780	11550	11550	11550	11550	0
134	20240913	180700	348994780	11550	11550	11550	11550	0
135	20240913	180600	348994780	11550	11550	11550	11550	0
136	20240913	180500	348994780	11550	11550	11550	11550	0
137	20240913	180400	348994780	11550	11550	11550	11550	0
138	20240913	180300	348994780	11550	11550	11550	11550	0
139	20240913	180200	348994780	11550	11550	11550	11550	0
140	20240913	180100	348994780	11550	11550	11550	11550	0
141	20240913	180000	348994780	11550	11550	11550	11550	0
142	20240913	175900	348994780	11550	11550	11550	11550	0
143	20240913	175800	348994780	11550	11550	11550	11550	0
144	20240913	175700	348994780	11550	11550	11550	11550	0
145	20240913	175600	348994780	11550	11550	11550	11550	0
146	20240913	175500	348994780	11550	11550	11550	11550	0
147	20240913	175400	348994780	11550	11550	11550	11550	0
148	20240913	175300	348994780	11550	11550	11550	11550	0
149	20240913	175200	348994780	11550	11550	11550	11550	0
150	20240913	175100	348994780	11550	11550	11550	11550	0
151	20240913	175000	348994780	11550	11550	11550	11550	0
152	20240913	174900	348994780	11550	11550	11550	11550	544
153	20240913	174800	348994780	11550	11550	11550	11550	0
154	20240913	174700	348994780	11550	11550	11550	11550	0
155	20240913	174600	348994780	11550	11550	11550	11550	0
156	20240913	174500	348994780	11550	11550	11550	11550	0
157	20240913	174400	348994780	11550	11550	11550	11550	0
158	20240913	174300	348994780	11550	11550	11550	11550	0
159	20240913	174200	348994780	11550	11550	11550	11550	0
160	20240913	174100	348994780	11550	11550	11550	11550	0
161	20240913	174000	348994780	11550	11550	11550	11550	0
162	20240913	173900	348994780	11550	11550	11550	11550	0
163	20240913	173800	348994780	11550	11550	11550	11550	0
164	20240913	173700	348994780	11550	11550	11550	11550	0
165	20240913	173600	348994780	11550	11550	11550	11550	0
166	20240913	173500	348994780	11550	11550	11550	11550	0
167	20240913	173400	348994780	11550	11550	11550	11550	0
168	20240913	173300	348994780	11550	11550	11550	11550	0
169	20240913	173200	348994780	11550	11550	11550	11550	0
170	20240913	173100	348994780	11550	11550	11550	11550	0
171	20240913	173000	348994780	11550	11550	11550	11550	0
172	20240913	172900	348994780	11550	11550	11550	11550	0
173	20240913	172800	348994780	11550	11550	11550	11550	0
174	20240913	172700	348994780	11550	11550	11550	11550	0
175	20240913	172600	348994780	11550	11550	11550	11550	0
176	20240913	172500	348994780	11550	11550	11550	11550	0
177	20240913	172400	348994780	11550	11550	11550	11550	0
178	20240913	172300	348994780	11550	11550	11550	11550	0
179	20240913	172200	348994780	11550	11550	11550	11550	0
180	20240913	172100	348994780	11550	11550	11550	11550	0
181	20240913	172000	348994780	11550	11550	11550	11550	0
182	20240913	171900	348994780	11550	11550	11550	11550	544
183	20240913	171800	348994780	11550	11550	11550	11550	0
184	20240913	171700	348994780	11550	11550	11550	11550	0
185	20240913	171600	348994780	11550	11550	11550	11550	0
186	20240913	171500	348994780	11550	11550	11550	11550	0
187	20240913	171400	348994780	11550	11550	11550	11550	0
188	20240913	171300	348994780	11550	11550	11550	11550	0
189	20240913	171200	348994780	11550	11550	11550	11550	0
190	20240913	171100	348994780	11550	11550	11550	11550	0
191	20240913	171000	348994780	11550	11550	11550	11550	0
192	20240913	170900	348994780	11550	11550	11550	11550	0
193	20240913	170800	348994780	11550	11550	11550	11550	0
194	20240913	170700	348994780	11550	11550	11550	11550	0
195	20240913	170600	348994780	11550	11550	11550	11550	0
196	20240913	170500	348994780	11550	11550	11550	11550	0
197	20240913	170400	348994780	11550	11550	11550	11550	0
198	20240913	170300	348994780	11550	11550	11550	11550	0
199	20240913	170200	348994780	11550	11550	11550	11550	0
200	20240913	170100	348994780	11550	11550	11550	11550	0
201	20240913	170000	348994780	11550	11550	11550	11550	0
202	20240913	165900	348994780	11550	11550	11550	11550	0
203	20240913	165800	348994780	11550	11550	11550	11550	0
204	20240913	165700	348994780	11550	11550	11550	11550	0
205	20240913	165600	348994780	11550	11550	11550	11550	0
206	20240913	165500	348994780	11550	11550	11550	11550	0
207	20240913	165400	348994780	11550	11550	11550	11550	0
208	20240913	165300	348994780	11550	11550	11550	11550	0
209	20240913	165200	348994780	11550	11550	11550	11550	0
210	20240913	165100	348994780	11550	11550	11550	11550	0
211	20240913	165000	348994780	11550	11550	11550	11550	0
212	20240913	164900	348994780	11550	11550	11550	11550	544
213	20240913	164800	348994780	11550	11550	11550	11550	0
214	20240913	164700	348994780	11550	11550	11550	11550	0
215	20240913	164600	348994780	11550	11550	11550	11550	0
216	20240913	164500	348994780	11550	11550	11550	11550	0
217	20240913	164400	348994780	11550	11550	11550	11550	0
218	20240913	164300	348994780	11550	11550	11550	11550	0
219	20240913	164200	348994780	11550	11550	11550	11550	0
220	20240913	164100	348994780	11550	11550	11550	11550	0
221	20240913	164000	348994780	11550	11550	11550	11550	0
222	20240913	163900	348994780	11550	11550	11550	11550	0
223	20240913	163800	348994780	11550	11550	11550	11550	0
224	20240913	163700	348994780	11550	11550	11550	11550	0
225	20240913	163600	348994780	11550	11550	11550	11550	0
226	20240913	163500	348994780	11550	11550	11550	11550	0
227	20240913	163400	348994780	11550	11550	11550	11550	0
228	20240913	163300	348994780	11550	11550	11550	11550	0
229	20240913	163200	348994780	11550	11550	11550	11550	0
230	20240913	163100	348994780	11550	11550	11550	11550	0
231	20240913	163000	348994780	11550	11550	11550	11550	0
232	20240913	162900	348994780	11550	11550	11550	11550	0
233	20240913	162800	348994780	11550	11550	11550	11550	0
234	20240913	162700	348994780	11550	11550	11550	11550	0
235	20240913	162600	348994780	11550	11550	11550	11550	0
236	20240913	162500	348994780	11550	11550	11550	11550	0
237	20240913	162400	348994780	11550	11550	11550	11550	0
238	20240913	162300	348994780	11550	11550	11550	11550	0
239	20240913	162200	348994780	11550	11550	11550	11550	0
240	20240913	162100	348994780	11550	11550	11550	11550	0
241	20240913	162000	348994780	11550	11550	11550	11550	0
242	20240913	161900	348994780	11550	11550	11550	11550	544
243	20240913	161800	348994780	11550	11550	11550	11550	0
244	20240913	161700	348994780	11550	11550	11550	11550	0
245	20240913	161600	348994780	11550	11550	11550	11550	0
246	20240913	161500	348994780	11550	11550	11550	11550	0
247	20240913	161400	348994780	11550	11550	11550	11550	0
248	20240913	161300	348994780	11550	11550	11550	11550	0
249	20240913	161200	348994780	11550	11550	11550	11550	0
250	20240913	161100	348994780	11550	11550	11550	11550	0
251	20240913	161000	348994780	11550	11550	11550	11550	0
252	20240913	160900	348994780	11550	11550	11550	11550	0
253	20240913	160800	348994780	11550	11550	11550	11550	0
254	20240913	160700	348994780	11550	11550	11550	11550	0
255	20240913	160600	348994780	11550	11550	11550	11550	0
256	20240913	160500	348994780	11550	11550	11550	11550	0
257	20240913	160400	348994780	11550	11550	11550	11550	0
258	20240913	160300	348994780	11550	11550	11550	11550	0
259	20240913	160200	348994780	11550	11550	11550	11550	0
260	20240913	160100	348994780	11550	11550	11550	11550	0
261	20240913	160000	348994780	11550	11550	11550	11550	0
262	20240913	155900	348994780	11550	11550	11550	11550	0
263	20240913	155800	348994780	11550	11550	11550	11550	0
264	20240913	155700	348994780	11550	11550	11550	11550	0
265	20240913	155600	348994780	11550	11550	11550	11550	0
266	20240913	155500	348994780	11550	11550	11550	11550	0
267	20240913	155400	348994780	11550	11550	11550	11550	0
268	20240913	155300	348994780	11550	11550	11550	11550	0
269	20240913	155200	348994780	11550	11550	11550	11550	0
270	20240913	155100	348994780	11550	11550	11550	11550	0
271	20240913	155000	348994780	11550	11550	11550	11550	0
272	20240913	154900	348994780	11550	11550	11550	11550	544
273	20240913	154800	348994780	11550	11550	11550	11550	0
274	20240913	154700	348994780	11550	11550	11550	11550	0
275	20240913	154600	348994780	11550	11550	11550	11550	0
276	20240913	154500	348994780	11550	11550	11550	11550	0
277	20240913	154400	348994780	11550	11550	11550	11550	0
278	20240913	154300	348994780	11550	11550	11550	11550	0
279	20240913	154200	348994780	11550	11550	11550	11550	0
280	20240913	154100	348994780	11550	11550	11550	11550	0
281	20240913	154000	348994780	11550	11550	11550	11550	0
282	20240913	153900	348994780	11550	11550	11550	11550	0
283	20240913	153800	348994780	11550	11550	11550	11550	0
284	20240913	153700	348994780	11550	11550	11550	11550	0
285	20240913	153600	348994780	11550	11550	11550	11550	0
286	20240913	153500	348994780	11550	11550	11550	11550	0
287	20240913	153400	348994780	11550	11550	11550	11550	0
288	20240913	153300	348994780	11550	11550	11550	11550	0
289	20240913	153200	348994780	11550	11550	11550	11550	0
290	20240913	153100	348994780	11550	11550	11550	11550	0
291	20240913	153000	348994780	11550	11550	11550	11550	544
292	20240913	152900	342711580	11640	11640	11640	11640	0
293	20240913	152800	342711580	11640	11640	11640	11640	0
294	20240913	152700	342711580	11640	11640	11640	11640	0
295	20240913	152600	342711580	11640	11640	11640	11640	0
296	20240913	152500	342711580	11640	11640	11640	11640	0
297	20240913	152400	342711580	11640	11640	11640	11640	0
298	20240913	152300	342711580	11640	11640	11640	11640	0
299	20240913	152200	342711580	11640	11640	11640	11640	0
300	20240913	152100	342711580	11640	11640	11640	11640	0
301	20240913	152000	342711580	11640	11640	11640	11640	0
302	20240913	151900	342711580	11640	11650	11660	11640	55
303	20240913	151800	342070720	11660	11590	11660	11590	324
304	20240913	151700	338309550	11580	11560	11580	11560	950
305	20240913	151600	327315170	11560	11550	11560	11540	709
306	20240913	151500	319127720	11550	11580	11580	11550	510
307	20240913	151400	313224040	11580	11580	11580	11580	54
308	20240913	151300	312598720	11580	11580	11580	11580	55
309	20240913	151200	311961820	11580	11580	11580	11580	184
310	20240913	151100	309831100	11580	11590	11590	11580	124
311	20240913	151000	308394210	11590	11590	11600	11590	110
312	20240913	150900	307119120	11630	11590	11630	11590	80
313	20240913	150800	306191690	11610	11620	11620	11610	32
314	20240913	150700	305820010	11600	11590	11600	11590	136
315	20240913	150600	304243030	11590	11590	11590	11590	55
316	20240913	150500	303605580	11600	11600	11600	11600	48
317	20240913	150400	303048780	11610	11600	11610	11600	441
318	20240913	150300	297932910	11600	11600	11600	11600	82
319	20240913	150200	296981710	11600	11590	11600	11590	55
320	20240913	150100	296343990	11600	11590	11600	11590	192
321	20240913	150000	294118610	11590	11590	11590	11590	54
322	20240913	145900	293492750	11590	11590	11600	11590	99
323	20240913	145800	292345170	11590	11590	11590	11590	28
324	20240913	145700	292020650	11620	11590	11620	11590	105
325	20240913	145600	290802520	11590	11590	11590	11590	110
326	20240913	145500	289527620	11600	11600	11600	11600	76
327	20240913	145400	288646020	11600	11600	11600	11600	31
328	20240913	145300	288286420	11610	11580	11610	11580	136
329	20240913	145200	286709650	11670	11670	11670	11670	0
330	20240913	145100	286709650	11670	11560	11670	11560	242
331	20240913	145000	283897640	11560	11570	11570	11560	53
332	20240913	144900	283284700	11570	11560	11570	11560	88
333	20240913	144800	282266870	11570	11570	11580	11570	156
334	20240913	144700	280460940	11560	11570	11580	11560	79
335	20240913	144600	279546680	11570	11580	11580	11570	83
336	20240913	144500	278586070	11580	11580	11580	11580	70
337	20240913	144400	277775470	11580	11590	11590	11580	490
338	20240913	144300	272101050	11590	11590	11590	11590	83
339	20240913	144200	271139080	11600	11590	11600	11590	57
340	20240913	144100	270477890	11580	11580	11590	11580	108
341	20240913	144000	269226990	11580	11580	11580	11580	55
342	20240913	143900	268590090	11580	11590	11600	11580	89
343	20240913	143800	267558500	11580	11590	11590	11580	55
344	20240913	143700	266921320	11590	11580	11590	11580	92
345	20240913	143600	265855690	11580	11580	11580	11580	77
346	20240913	143500	264964030	11590	11580	11590	11580	77
347	20240913	143400	264072150	11580	11580	11590	11580	96
348	20240913	143300	262960410	11580	11580	11580	11580	49
349	20240913	143200	262392990	11580	11580	11580	11570	55
350	20240913	143100	261756380	11570	11570	11570	11570	82
351	20240913	143000	260807640	11570	11570	11570	11560	83
352	20240913	142900	259847890	11580	11570	11580	11570	95
353	20240913	142800	258748060	11570	11570	11570	11560	126
354	20240913	142700	257290650	11560	11580	11580	11560	79
355	20240913	142600	256376640	11580	11570	11580	11570	48
356	20240913	142500	255821070	11550	11570	11570	11550	1835
357	20240913	142400	234608520	11570	11570	11580	11570	84
358	20240913	142300	233636620	11570	11570	11580	11570	87
359	20240913	142200	232629990	11580	11580	11580	11580	81
360	20240913	142100	231692010	11590	11590	11590	11590	54
361	20240913	142000	231066150	11580	11570	11580	11570	4
362	20240913	141900	231019860	11570	11570	11570	11560	109
363	20240913	141800	229759000	11570	11560	11580	11560	126
364	20240913	141700	228301550	11570	11570	11570	11570	64
365	20240913	141600	227561070	11570	11570	11570	11570	109
366	20240913	141500	226299940	11580	11580	11580	11580	69
367	20240913	141400	225500920	11580	11580	11580	11580	55
368	20240913	141300	224864020	11580	11580	11590	11580	116
369	20240913	141200	223520670	11590	11590	11590	11590	55
370	20240913	141100	222883220	11590	11590	11590	11590	26
371	20240913	141000	222581880	11660	11600	11660	11600	111
372	20240913	140900	221293130	11600	11600	11600	11600	286
373	20240913	140800	217975530	11600	11600	11600	11600	82
374	20240913	140700	217024330	11600	11600	11600	11600	55
375	20240913	140600	216386330	11600	11600	11600	11600	96
376	20240913	140500	215272730	11600	11600	11600	11600	386
377	20240913	140400	210795130	11620	11620	11620	11620	0
378	20240913	140300	210795130	11620	11600	11620	11600	61
379	20240913	140200	210087420	11600	11600	11600	11600	355
380	20240913	140100	205969420	11600	11610	11620	11600	285
381	20240913	140000	202661190	11610	11620	11620	11610	30
382	20240913	135900	202312860	11610	11610	11610	11610	0
383	20240913	135800	202312860	11610	11610	11610	11610	0
384	20240913	135700	202312860	11610	11610	11610	11610	0
385	20240913	135600	202312860	11610	11610	11610	11610	0
386	20240913	135500	202312860	11610	11610	11610	11610	0
387	20240913	135400	202312860	11610	11610	11610	11610	8
388	20240913	135300	202219980	11610	11610	11610	11610	10
389	20240913	135200	202103880	11600	11600	11600	11600	0
390	20240913	135100	202103880	11600	11600	11600	11600	0
391	20240913	135000	202103880	11600	11600	11600	11600	0
392	20240913	134900	202103880	11600	11600	11600	11600	0
393	20240913	134800	202103880	11600	11600	11600	11600	0
394	20240913	134700	202103880	11600	11600	11600	11600	30
395	20240913	134600	201755880	11630	11630	11630	11630	10
396	20240913	134500	201639580	11630	11630	11630	11630	0
397	20240913	134400	201639580	11630	11630	11630	11630	0
398	20240913	134300	201639580	11630	11630	11630	11630	0
399	20240913	134200	201639580	11630	11630	11630	11630	0
400	20240913	134100	201639580	11630	11630	11630	11630	0
401	20240913	134000	201639580	11630	11630	11630	11630	0
402	20240913	133900	201639580	11630	11630	11630	11630	124
403	20240913	133800	200197460	11620	11620	11620	11620	45
404	20240913	133700	199674560	11620	11620	11620	11620	0
405	20240913	133600	199674560	11620	11620	11620	11620	0
406	20240913	133500	199674560	11620	11620	11620	11620	0
407	20240913	133400	199674560	11620	11600	11620	11600	58
408	20240913	133300	199001740	11600	11600	11600	11600	0
409	20240913	133200	199001740	11600	11600	11600	11600	0
410	20240913	133100	199001740	11600	11600	11600	11600	11
411	20240913	133000	198874140	11600	11600	11600	11600	5
412	20240913	132900	198816140	11600	11600	11600	11600	0
413	20240913	132800	198816140	11600	11600	11600	11600	0
414	20240913	132700	198816140	11600	11600	11600	11600	11
415	20240913	132600	198688540	11640	11640	11640	11640	1
416	20240913	132500	198676900	11670	11670	11670	11670	0
417	20240913	132400	198676900	11670	11670	11670	11670	0
418	20240913	132300	198676900	11670	11670	11670	11670	604
419	20240913	132200	191628220	11690	11600	11690	11600	20
420	20240913	132100	191395770	11600	11620	11700	11600	445
421	20240913	132000	186225640	11600	11600	11600	11600	0
422	20240913	131900	186225640	11600	11600	11600	11600	9
423	20240913	131800	186121240	11600	11600	11600	11600	0
424	20240913	131700	186121240	11600	11600	11600	11600	4
425	20240913	131600	186074840	11600	11600	11600	11600	0
426	20240913	131500	186074840	11600	11600	11600	11600	0
427	20240913	131400	186074840	11600	11600	11600	11600	12
428	20240913	131300	185935640	11600	11600	11600	11600	77
429	20240913	131200	185042440	11600	11600	11600	11600	100
430	20240913	131100	183882440	11600	11600	11600	11600	0
431	20240913	131000	183882440	11600	11600	11600	11600	1
432	20240913	130900	183870840	11600	11600	11600	11600	4
433	20240913	130800	183824440	11580	11580	11580	11580	0
434	20240913	130700	183824440	11580	11580	11580	11580	0
435	20240913	130600	183824440	11580	11580	11580	11580	11
436	20240913	130500	183697060	11600	11600	11600	11600	0
437	20240913	130400	183697060	11600	11600	11600	11600	0
438	20240913	130300	183697060	11600	11600	11600	11600	1
439	20240913	130200	183685460	11600	11600	11600	11600	0
440	20240913	130100	183685460	11600	11600	11600	11600	72
441	20240913	130000	182850260	11600	11600	11600	11600	0
442	20240913	125900	182850260	11600	11610	11610	11600	200
443	20240913	125800	180530210	11600	11600	11600	11600	0
444	20240913	125700	180530210	11600	11600	11600	11600	0
445	20240913	125600	180530210	11600	11600	11600	11600	0
446	20240913	125500	180530210	11600	11600	11600	11600	3
447	20240913	125400	180495410	11610	11610	11610	11610	28
448	20240913	125300	180170330	11630	11630	11630	11630	0
449	20240913	125200	180170330	11630	11630	11630	11630	0
450	20240913	125100	180170330	11630	11630	11630	11630	0
451	20240913	125000	180170330	11630	11630	11630	11630	1
452	20240913	124900	180158700	11690	11690	11690	11690	0
453	20240913	124800	180158700	11690	11690	11690	11690	0
454	20240913	124700	180158700	11690	11690	11690	11690	1
455	20240913	124600	180147010	11700	11700	11700	11700	0
456	20240913	124500	180147010	11700	11700	11700	11700	0
457	20240913	124400	180147010	11700	11700	11700	11700	0
458	20240913	124300	180147010	11700	11700	11700	11700	0
459	20240913	124200	180147010	11700	11700	11700	11700	0
460	20240913	124100	180147010	11700	11700	11700	11700	0
461	20240913	124000	180147010	11700	11700	11700	11700	0
462	20240913	123900	180147010	11700	11600	11700	11600	150
463	20240913	123800	178398670	11580	11580	11580	11580	0
464	20240913	123700	178398670	11580	11580	11580	11580	0
465	20240913	123600	178398670	11580	11580	11580	11580	0
466	20240913	123500	178398670	11580	11580	11580	11580	0
467	20240913	123400	178398670	11580	11580	11580	11580	0
468	20240913	123300	178398670	11580	11580	11580	11580	0
469	20240913	123200	178398670	11580	11580	11580	11580	10
470	20240913	123100	178282870	11560	11560	11560	11560	0
471	20240913	123000	178282870	11560	11560	11560	11560	0
472	20240913	122900	178282870	11560	11560	11560	11560	0
473	20240913	122800	178282870	11560	11560	11560	11560	0
474	20240913	122700	178282870	11560	11560	11560	11560	0
475	20240913	122600	178282870	11560	11560	11560	11560	0
476	20240913	122500	178282870	11560	11560	11560	11560	0
477	20240913	122400	178282870	11560	11560	11560	11560	0
478	20240913	122300	178282870	11560	11560	11560	11560	4
479	20240913	122200	178236630	11600	11600	11600	11600	0
480	20240913	122100	178236630	11600	11580	11600	11580	72
481	20240913	122000	177401470	11580	11580	11580	11580	0
482	20240913	121900	177401470	11580	11550	11580	11550	147
483	20240913	121800	175699590	11530	11530	11530	11530	0
484	20240913	121700	175699590	11530	11530	11530	11530	0
485	20240913	121600	175699590	11530	11550	11550	11530	81
486	20240913	121500	174765040	11550	11550	11550	11550	3
487	20240913	121400	174730390	11570	11540	11570	11540	11
488	20240913	121300	174603420	11540	11540	11540	11540	0
489	20240913	121200	174603420	11540	11540	11540	11540	8
490	20240913	121100	174511100	11540	11540	11540	11540	0
491	20240913	121000	174511100	11540	11540	11540	11540	0
492	20240913	120900	174511100	11540	11540	11540	11540	0
493	20240913	120800	174511100	11540	11540	11540	11540	0
494	20240913	120700	174511100	11540	11540	11540	11540	0
495	20240913	120600	174511100	11540	11540	11540	11540	0
496	20240913	120500	174511100	11540	11540	11540	11540	0
497	20240913	120400	174511100	11540	11540	11540	11540	10
498	20240913	120300	174395700	11540	11540	11540	11540	0
499	20240913	120200	174395700	11540	11540	11540	11540	0
500	20240913	120100	174395700	11540	11540	11540	11540	0
501	20240913	120000	174395700	11540	11540	11540	11540	0
502	20240913	115900	174395700	11540	11540	11540	11540	10
503	20240913	115800	174280300	11540	11540	11540	11540	316
504	20240913	115700	170633660	11540	11540	11540	11540	0
505	20240913	115600	170633660	11540	11540	11540	11540	0
506	20240913	115500	170633660	11540	11540	11540	11540	10
507	20240913	115400	170518260	11540	11540	11540	11540	0
508	20240913	115300	170518260	11540	11540	11540	11540	0
509	20240913	115200	170518260	11540	11540	11540	11540	0
510	20240913	115100	170518260	11540	11540	11540	11540	10
511	20240913	115000	170402860	11530	11530	11530	11530	0
512	20240913	114900	170402860	11530	11530	11530	11530	0
513	20240913	114800	170402860	11530	11540	11540	11530	30
514	20240913	114700	170056940	11530	11540	11540	11530	27
515	20240913	114600	169745440	11530	11530	11530	11530	0
516	20240913	114500	169745440	11530	11530	11530	11530	4
517	20240913	114400	169699320	11540	11540	11540	11540	39
518	20240913	114300	169249260	11540	11540	11540	11540	23
519	20240913	114200	168983840	11540	11550	11550	11540	6
520	20240913	114100	168914570	11580	11580	11580	11580	7
521	20240913	114000	168833510	11550	11550	11550	11550	2
522	20240913	113900	168810410	11550	11550	11550	11550	1
523	20240913	113800	168798860	11550	11550	11550	11550	0
524	20240913	113700	168798860	11550	11560	11560	11550	81
525	20240913	113600	167862730	11550	11550	11550	11550	1
526	20240913	113500	167851180	11550	11550	11550	11550	64
527	20240913	113400	167111980	11550	11550	11550	11550	213
528	20240913	113300	164651830	11550	11550	11550	11550	0
529	20240913	113200	164651830	11550	11550	11550	11550	0
530	20240913	113100	164651830	11550	11550	11550	11550	0
531	20240913	113000	164651830	11550	11550	11550	11550	0
532	20240913	112900	164651830	11550	11550	11550	11550	0
533	20240913	112800	164651830	11550	11550	11550	11550	0
534	20240913	112700	164651830	11550	11570	11570	11550	394
535	20240913	112600	160094890	11570	11630	11630	11570	56
536	20240913	112500	159443970	11570	11570	11570	11570	0
537	20240913	112400	159443970	11570	11570	11570	11570	3
538	20240913	112300	159409260	11570	11570	11570	11570	0
539	20240913	112200	159409260	11570	11580	11580	11570	53
540	20240913	112100	158795570	11580	11580	11580	11580	197
541	20240913	112000	156514310	11580	11590	11590	11580	52
542	20240913	111900	155911750	11580	11610	11610	11580	1218
543	20240913	111800	141785480	11610	11610	11610	11610	20
544	20240913	111700	141553280	11610	11650	11650	11610	1724
545	20240913	111600	121472060	11690	11690	11690	11690	1
546	20240913	111500	121460370	11650	11650	11650	11650	0
547	20240913	111400	121460370	11650	11650	11650	11650	224
548	20240913	111300	118850770	11650	11650	11650	11650	0
549	20240913	111200	118850770	11650	11650	11650	11650	0
550	20240913	111100	118850770	11650	11650	11650	11650	0
551	20240913	111000	118850770	11650	11650	11650	11650	0
552	20240913	110900	118850770	11650	11650	11650	11650	0
553	20240913	110800	118850770	11650	11650	11650	11650	0
554	20240913	110700	118850770	11650	11650	11650	11650	0
555	20240913	110600	118850770	11650	11650	11650	11650	0
556	20240913	110500	118850770	11650	11650	11650	11650	0
557	20240913	110400	118850770	11650	11650	11650	11650	31
558	20240913	110300	118489620	11650	11650	11650	11650	0
559	20240913	110200	118489620	11650	11660	11660	11650	260
560	20240913	110100	115458190	11660	11660	11660	11660	162
561	20240913	110000	113569270	11660	11660	11660	11660	0
562	20240913	105900	113569270	11660	11690	11690	11660	193
563	20240913	105800	111317600	11690	11690	11690	11690	0
564	20240913	105700	111317600	11690	11690	11690	11690	20
565	20240913	105600	111083800	11690	11690	11690	11690	0
566	20240913	105500	111083800	11690	11660	11690	11660	50
567	20240913	105400	110499900	11660	11660	11660	11660	0
568	20240913	105300	110499900	11660	11660	11660	11660	0
569	20240913	105200	110499900	11660	11660	11660	11660	0
570	20240913	105100	110499900	11660	11660	11660	11660	0
571	20240913	105000	110499900	11660	11670	11670	11660	150
572	20240913	104900	108750430	11670	11670	11670	11670	0
573	20240913	104800	108750430	11670	11670	11670	11670	0
574	20240913	104700	108750430	11670	11670	11670	11670	124
575	20240913	104600	107303350	11670	11670	11670	11670	0
576	20240913	104500	107303350	11670	11670	11670	11670	0
577	20240913	104400	107303350	11670	11670	11670	11670	0
578	20240913	104300	107303350	11670	11660	11670	11660	162
579	20240913	104200	105413930	11670	11670	11670	11670	244
580	20240913	104100	102566450	11670	11670	11670	11670	200
581	20240913	104000	100232450	11670	11670	11670	11670	0
582	20240913	103900	100232450	11670	11670	11670	11670	0
583	20240913	103800	100232450	11670	11670	11670	11670	10
584	20240913	103700	100115750	11670	11670	11670	11670	40
585	20240913	103600	99648950	11670	11670	11670	11670	0
586	20240913	103500	99648950	11670	11690	11690	11670	200
587	20240913	103400	97314930	11660	11660	11660	11660	0
588	20240913	103300	97314930	11660	11660	11660	11660	0
589	20240913	103200	97314930	11660	11660	11660	11660	0
590	20240913	103100	97314930	11660	11660	11660	11660	0
591	20240913	103000	97314930	11660	11660	11660	11660	0
592	20240913	102900	97314930	11660	11690	11700	11660	163
593	20240913	102800	95410770	11660	11660	11660	11660	0
594	20240913	102700	95410770	11660	11660	11660	11660	0
595	20240913	102600	95410770	11660	11660	11660	11660	0
596	20240913	102500	95410770	11660	11660	11660	11660	0
597	20240913	102400	95410770	11660	11660	11660	11660	0
598	20240913	102300	95410770	11660	11660	11660	11660	347
599	20240913	102200	91364750	11690	11690	11690	11690	5
600	20240913	102100	91306300	11690	11660	11690	11660	23
601	20240913	102000	91038030	11660	11660	11660	11660	11
602	20240913	101900	90909770	11670	11670	11670	11670	142
603	20240913	101800	89252630	11670	11670	11670	11670	70
604	20240913	101700	88435730	11690	11690	11690	11690	0
605	20240913	101600	88435730	11690	11690	11690	11690	0
606	20240913	101500	88435730	11690	11710	11710	11690	3
607	20240913	101400	88400620	11670	11670	11670	11670	0
608	20240913	101300	88400620	11670	11670	11670	11670	0
609	20240913	101200	88400620	11670	11670	11670	11670	0
610	20240913	101100	88400620	11670	11670	11670	11670	0
611	20240913	101000	88400620	11670	11680	11680	11670	57
612	20240913	100900	87734920	11680	11680	11680	11680	21
613	20240913	100800	87489640	11680	11680	11680	11680	0
614	20240913	100700	87489640	11680	11680	11680	11680	10
615	20240913	100600	87372840	11710	11710	11710	11710	0
616	20240913	100500	87372840	11710	11710	11710	11710	0
617	20240913	100400	87372840	11710	11690	11710	11690	10
618	20240913	100300	87255920	11690	11690	11690	11690	0
619	20240913	100200	87255920	11690	11690	11690	11690	0
620	20240913	100100	87255920	11690	11710	11710	11690	2
621	20240913	100000	87232520	11690	11690	11690	11690	0
622	20240913	095900	87232520	11690	11690	11690	11690	0
623	20240913	095800	87232520	11690	11690	11690	11690	0
624	20240913	095700	87232520	11690	11690	11690	11690	0
625	20240913	095600	87232520	11690	11700	11700	11690	200
626	20240913	095500	84893520	11700	11700	11700	11700	7
627	20240913	095400	84811620	11720	11720	11720	11720	0
628	20240913	095300	84811620	11720	11700	11720	11700	50
629	20240913	095200	84226580	11700	11700	11700	11700	0
630	20240913	095100	84226580	11700	11700	11700	11700	0
631	20240913	095000	84226580	11700	11700	11700	11700	50
632	20240913	094900	83641580	11700	11700	11700	11700	0
633	20240913	094800	83641580	11700	11700	11700	11700	0
634	20240913	094700	83641580	11700	11700	11700	11700	24
635	20240913	094600	83360780	11690	11690	11690	11690	46
636	20240913	094500	82823040	11690	11690	11690	11690	250
637	20240913	094400	79900540	11690	11690	11690	11690	147
638	20240913	094300	78182110	11660	11660	11660	11660	1
639	20240913	094200	78170450	11670	11680	11680	11670	106
640	20240913	094100	76933380	11690	11700	11700	11690	221
641	20240913	094000	74348850	11720	11720	11720	11720	1
642	20240913	093900	74337130	11720	11720	11720	11720	5
643	20240913	093800	74278530	11720	11690	11720	11690	97
644	20240913	093700	73143070	11690	11690	11690	11690	10
645	20240913	093600	73026170	11670	11660	11670	11660	275
646	20240913	093500	69817170	11660	11660	11660	11660	11
647	20240913	093400	69688910	11660	11660	11660	11660	0
648	20240913	093300	69688910	11660	11650	11660	11650	242
649	20240913	093200	66867490	11660	11660	11660	11660	0
650	20240913	093100	66867490	11660	11660	11660	11660	1
651	20240913	093000	66855830	11660	11660	11660	11660	0
652	20240913	092900	66855830	11660	11660	11660	11660	0
653	20240913	092800	66855830	11660	11630	11660	11630	436
654	20240913	092700	61773220	11610	11610	11610	11610	0
655	20240913	092600	61773220	11610	11610	11610	11610	51
656	20240913	092500	61181110	11610	11620	11620	11610	15
657	20240913	092400	61006910	11620	11620	11620	11620	5
658	20240913	092300	60948810	11600	11600	11600	11600	50
659	20240913	092200	60368810	11600	11600	11600	11600	10
660	20240913	092100	60252810	11600	11580	11600	11580	18
661	20240913	092000	60044070	11580	11570	11620	11570	420
662	20240913	091900	55165710	11580	11600	11600	11570	448
663	20240913	091800	49973720	11630	11620	11630	11610	200
664	20240913	091700	47649980	11600	11620	11620	11600	73
665	20240913	091600	46803020	11600	11610	11610	11590	758
666	20240913	091500	38009810	11630	11670	11670	11610	915
667	20240913	091400	27366890	11670	11670	11670	11670	88
668	20240913	091300	26339930	11670	11670	11670	11670	10
669	20240913	091200	26223230	11670	11690	11690	11670	329
670	20240913	091100	22378420	11690	11690	11690	11680	79
671	20240913	091000	21455580	11690	11700	11700	11690	47
672	20240913	090900	20906000	11770	11770	11770	11770	3
673	20240913	090800	20870690	11780	11780	11780	11780	0
674	20240913	090700	20870690	11780	11780	11780	11780	15
675	20240913	090600	20693990	11780	11770	11780	11770	80
676	20240913	090500	19751660	11780	11680	11780	11680	12
677	20240913	090400	19611000	11680	11680	11680	11680	9
678	20240913	090300	19505880	11670	11670	11670	11670	50
679	20240913	090200	18922380	11660	11710	11710	11660	248
680	20240913	090100	16030550	11710	11680	11710	11680	373
681	20240913	090000	11673870	11680	11780	11780	11680	945