KissMeData/330860/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210700	466555730	13090	13090	13090	13090	1155
3	20240910	210600	466555730	13090	13090	13090	13090	0
4	20240910	210500	466555730	13090	13090	13090	13090	0
5	20240910	210400	466555730	13090	13090	13090	13090	0
6	20240910	210300	466555730	13090	13090	13090	13090	0
7	20240910	210200	466555730	13090	13090	13090	13090	0
8	20240910	210100	466555730	13090	13090	13090	13090	0
9	20240910	210000	466555730	13090	13090	13090	13090	0
10	20240910	205900	466555730	13090	13090	13090	13090	0
11	20240910	205800	466555730	13090	13090	13090	13090	0
12	20240910	205700	466555730	13090	13090	13090	13090	0
13	20240910	205600	466555730	13090	13090	13090	13090	0
14	20240910	205500	466555730	13090	13090	13090	13090	0
15	20240910	205400	466555730	13090	13090	13090	13090	0
16	20240910	205300	466555730	13090	13090	13090	13090	0
17	20240910	205200	466555730	13090	13090	13090	13090	0
18	20240910	205100	466555730	13090	13090	13090	13090	0
19	20240910	205000	466555730	13090	13090	13090	13090	0
20	20240910	204900	466555730	13090	13090	13090	13090	0
21	20240910	204800	466555730	13090	13090	13090	13090	0
22	20240910	204700	466555730	13090	13090	13090	13090	0
23	20240910	204600	466555730	13090	13090	13090	13090	0
24	20240910	204500	466555730	13090	13090	13090	13090	0
25	20240910	204400	466555730	13090	13090	13090	13090	0
26	20240910	204300	466555730	13090	13090	13090	13090	0
27	20240910	204200	466555730	13090	13090	13090	13090	0
28	20240910	204100	466555730	13090	13090	13090	13090	0
29	20240910	204000	466555730	13090	13090	13090	13090	0
30	20240910	203900	466555730	13090	13090	13090	13090	0
31	20240910	203800	466555730	13090	13090	13090	13090	0
32	20240910	203700	466555730	13090	13090	13090	13090	1155
33	20240910	203600	466555730	13090	13090	13090	13090	0
34	20240910	203500	466555730	13090	13090	13090	13090	0
35	20240910	203400	466555730	13090	13090	13090	13090	0
36	20240910	203300	466555730	13090	13090	13090	13090	0
37	20240910	203200	466555730	13090	13090	13090	13090	0
38	20240910	203100	466555730	13090	13090	13090	13090	0
39	20240910	203000	466555730	13090	13090	13090	13090	0
40	20240910	202900	466555730	13090	13090	13090	13090	0
41	20240910	202800	466555730	13090	13090	13090	13090	0
42	20240910	202700	466555730	13090	13090	13090	13090	0
43	20240910	202600	466555730	13090	13090	13090	13090	0
44	20240910	202500	466555730	13090	13090	13090	13090	0
45	20240910	202400	466555730	13090	13090	13090	13090	0
46	20240910	202300	466555730	13090	13090	13090	13090	0
47	20240910	202200	466555730	13090	13090	13090	13090	0
48	20240910	202100	466555730	13090	13090	13090	13090	0
49	20240910	202000	466555730	13090	13090	13090	13090	0
50	20240910	201900	466555730	13090	13090	13090	13090	0
51	20240910	201800	466555730	13090	13090	13090	13090	0
52	20240910	201700	466555730	13090	13090	13090	13090	0
53	20240910	201600	466555730	13090	13090	13090	13090	0
54	20240910	201500	466555730	13090	13090	13090	13090	0
55	20240910	201400	466555730	13090	13090	13090	13090	0
56	20240910	201300	466555730	13090	13090	13090	13090	0
57	20240910	201200	466555730	13090	13090	13090	13090	0
58	20240910	201100	466555730	13090	13090	13090	13090	0
59	20240910	201000	466555730	13090	13090	13090	13090	0
60	20240910	200900	466555730	13090	13090	13090	13090	0
61	20240910	200800	466555730	13090	13090	13090	13090	0
62	20240910	200700	466555730	13090	13090	13090	13090	1155
63	20240910	200600	466555730	13090	13090	13090	13090	0
64	20240910	200500	466555730	13090	13090	13090	13090	0
65	20240910	200400	466555730	13090	13090	13090	13090	0
66	20240910	200300	466555730	13090	13090	13090	13090	0
67	20240910	200200	466555730	13090	13090	13090	13090	0
68	20240910	200100	466555730	13090	13090	13090	13090	0
69	20240910	200000	466555730	13090	13090	13090	13090	0
70	20240910	195900	466555730	13090	13090	13090	13090	0
71	20240910	195800	466555730	13090	13090	13090	13090	0
72	20240910	195700	466555730	13090	13090	13090	13090	0
73	20240910	195600	466555730	13090	13090	13090	13090	0
74	20240910	195500	466555730	13090	13090	13090	13090	0
75	20240910	195400	466555730	13090	13090	13090	13090	0
76	20240910	195300	466555730	13090	13090	13090	13090	0
77	20240910	195200	466555730	13090	13090	13090	13090	0
78	20240910	195100	466555730	13090	13090	13090	13090	0
79	20240910	195000	466555730	13090	13090	13090	13090	0
80	20240910	194900	466555730	13090	13090	13090	13090	0
81	20240910	194800	466555730	13090	13090	13090	13090	0
82	20240910	194700	466555730	13090	13090	13090	13090	0
83	20240910	194600	466555730	13090	13090	13090	13090	0
84	20240910	194500	466555730	13090	13090	13090	13090	0
85	20240910	194400	466555730	13090	13090	13090	13090	0
86	20240910	194300	466555730	13090	13090	13090	13090	0
87	20240910	194200	466555730	13090	13090	13090	13090	0
88	20240910	194100	466555730	13090	13090	13090	13090	0
89	20240910	194000	466555730	13090	13090	13090	13090	0
90	20240910	193900	466555730	13090	13090	13090	13090	0
91	20240910	193800	466555730	13090	13090	13090	13090	0
92	20240910	193700	466555730	13090	13090	13090	13090	1155
93	20240910	193600	466555730	13090	13090	13090	13090	0
94	20240910	193500	466555730	13090	13090	13090	13090	0
95	20240910	193400	466555730	13090	13090	13090	13090	0
96	20240910	193300	466555730	13090	13090	13090	13090	0
97	20240910	193200	466555730	13090	13090	13090	13090	0
98	20240910	193100	466555730	13090	13090	13090	13090	0
99	20240910	193000	466555730	13090	13090	13090	13090	0
100	20240910	192900	466555730	13090	13090	13090	13090	0
101	20240910	192800	466555730	13090	13090	13090	13090	0
102	20240910	192700	466555730	13090	13090	13090	13090	0
103	20240910	192600	466555730	13090	13090	13090	13090	0
104	20240910	192500	466555730	13090	13090	13090	13090	0
105	20240910	192400	466555730	13090	13090	13090	13090	0
106	20240910	192300	466555730	13090	13090	13090	13090	0
107	20240910	192200	466555730	13090	13090	13090	13090	0
108	20240910	192100	466555730	13090	13090	13090	13090	0
109	20240910	192000	466555730	13090	13090	13090	13090	0
110	20240910	191900	466555730	13090	13090	13090	13090	0
111	20240910	191800	466555730	13090	13090	13090	13090	0
112	20240910	191700	466555730	13090	13090	13090	13090	0
113	20240910	191600	466555730	13090	13090	13090	13090	0
114	20240910	191500	466555730	13090	13090	13090	13090	0
115	20240910	191400	466555730	13090	13090	13090	13090	0
116	20240910	191300	466555730	13090	13090	13090	13090	0
117	20240910	191200	466555730	13090	13090	13090	13090	0
118	20240910	191100	466555730	13090	13090	13090	13090	0
119	20240910	191000	466555730	13090	13090	13090	13090	0
120	20240910	190900	466555730	13090	13090	13090	13090	0
121	20240910	190800	466555730	13090	13090	13090	13090	0
122	20240910	190700	466555730	13090	13090	13090	13090	1155
123	20240910	190600	466555730	13090	13090	13090	13090	0
124	20240910	190500	466555730	13090	13090	13090	13090	0
125	20240910	190400	466555730	13090	13090	13090	13090	0
126	20240910	190300	466555730	13090	13090	13090	13090	0
127	20240910	190200	466555730	13090	13090	13090	13090	0
128	20240910	190100	466555730	13090	13090	13090	13090	0
129	20240910	190000	466555730	13090	13090	13090	13090	0
130	20240910	185900	466555730	13090	13090	13090	13090	0
131	20240910	185800	466555730	13090	13090	13090	13090	0
132	20240910	185700	466555730	13090	13090	13090	13090	0
133	20240910	185600	466555730	13090	13090	13090	13090	0
134	20240910	185500	466555730	13090	13090	13090	13090	0
135	20240910	185400	466555730	13090	13090	13090	13090	0
136	20240910	185300	466555730	13090	13090	13090	13090	0
137	20240910	185200	466555730	13090	13090	13090	13090	0
138	20240910	185100	466555730	13090	13090	13090	13090	0
139	20240910	185000	466555730	13090	13090	13090	13090	0
140	20240910	184900	466555730	13090	13090	13090	13090	0
141	20240910	184800	466555730	13090	13090	13090	13090	0
142	20240910	184700	466555730	13090	13090	13090	13090	0
143	20240910	184600	466555730	13090	13090	13090	13090	0
144	20240910	184500	466555730	13090	13090	13090	13090	0
145	20240910	184400	466555730	13090	13090	13090	13090	0
146	20240910	184300	466555730	13090	13090	13090	13090	0
147	20240910	184200	466555730	13090	13090	13090	13090	0
148	20240910	184100	466555730	13090	13090	13090	13090	0
149	20240910	184000	466555730	13090	13090	13090	13090	0
150	20240910	183900	466555730	13090	13090	13090	13090	0
151	20240910	183800	466555730	13090	13090	13090	13090	0
152	20240910	183700	466555730	13090	13090	13090	13090	1155
153	20240910	183600	466555730	13090	13090	13090	13090	0
154	20240910	183500	466555730	13090	13090	13090	13090	0
155	20240910	183400	466555730	13090	13090	13090	13090	0
156	20240910	183300	466555730	13090	13090	13090	13090	0
157	20240910	183200	466555730	13090	13090	13090	13090	0
158	20240910	183100	466555730	13090	13090	13090	13090	0
159	20240910	183000	466555730	13090	13090	13090	13090	0
160	20240910	182900	466555730	13090	13090	13090	13090	0
161	20240910	182800	466555730	13090	13090	13090	13090	0
162	20240910	182700	466555730	13090	13090	13090	13090	0
163	20240910	182600	466555730	13090	13090	13090	13090	0
164	20240910	182500	466555730	13090	13090	13090	13090	0
165	20240910	182400	466555730	13090	13090	13090	13090	0
166	20240910	182300	466555730	13090	13090	13090	13090	0
167	20240910	182200	466555730	13090	13090	13090	13090	0
168	20240910	182100	466555730	13090	13090	13090	13090	0
169	20240910	182000	466555730	13090	13090	13090	13090	0
170	20240910	181900	466555730	13090	13090	13090	13090	0
171	20240910	181800	466555730	13090	13090	13090	13090	0
172	20240910	181700	466555730	13090	13090	13090	13090	0
173	20240910	181600	466555730	13090	13090	13090	13090	0
174	20240910	181500	466555730	13090	13090	13090	13090	0
175	20240910	181400	466555730	13090	13090	13090	13090	0
176	20240910	181300	466555730	13090	13090	13090	13090	0
177	20240910	181200	466555730	13090	13090	13090	13090	0
178	20240910	181100	466555730	13090	13090	13090	13090	0
179	20240910	181000	466555730	13090	13090	13090	13090	0
180	20240910	180900	466555730	13090	13090	13090	13090	0
181	20240910	180800	466555730	13090	13090	13090	13090	0
182	20240910	180700	466555730	13090	13090	13090	13090	1155
183	20240910	180600	466555730	13090	13090	13090	13090	0
184	20240910	180500	466555730	13090	13090	13090	13090	0
185	20240910	180400	466555730	13090	13090	13090	13090	0
186	20240910	180300	466555730	13090	13090	13090	13090	0
187	20240910	180200	466555730	13090	13090	13090	13090	0
188	20240910	180100	466555730	13090	13090	13090	13090	0
189	20240910	180000	466555730	13090	13090	13090	13090	0
190	20240910	175900	466555730	13090	13090	13090	13090	0
191	20240910	175800	466555730	13090	13090	13090	13090	0
192	20240910	175700	466555730	13090	13090	13090	13090	0
193	20240910	175600	466555730	13090	13090	13090	13090	0
194	20240910	175500	466555730	13090	13090	13090	13090	0
195	20240910	175400	466555730	13090	13090	13090	13090	0
196	20240910	175300	466555730	13090	13090	13090	13090	0
197	20240910	175200	466555730	13090	13090	13090	13090	0
198	20240910	175100	466555730	13090	13090	13090	13090	0
199	20240910	175000	466555730	13090	13090	13090	13090	0
200	20240910	174900	466555730	13090	13090	13090	13090	0
201	20240910	174800	466555730	13090	13090	13090	13090	0
202	20240910	174700	466555730	13090	13090	13090	13090	0
203	20240910	174600	466555730	13090	13090	13090	13090	0
204	20240910	174500	466555730	13090	13090	13090	13090	0
205	20240910	174400	466555730	13090	13090	13090	13090	0
206	20240910	174300	466555730	13090	13090	13090	13090	0
207	20240910	174200	466555730	13090	13090	13090	13090	0
208	20240910	174100	466555730	13090	13090	13090	13090	0
209	20240910	174000	466555730	13090	13090	13090	13090	0
210	20240910	173900	466555730	13090	13090	13090	13090	0
211	20240910	173800	466555730	13090	13090	13090	13090	0
212	20240910	173700	466555730	13090	13090	13090	13090	1155
213	20240910	173600	466555730	13090	13090	13090	13090	0
214	20240910	173500	466555730	13090	13090	13090	13090	0
215	20240910	173400	466555730	13090	13090	13090	13090	0
216	20240910	173300	466555730	13090	13090	13090	13090	0
217	20240910	173200	466555730	13090	13090	13090	13090	0
218	20240910	173100	466555730	13090	13090	13090	13090	0
219	20240910	173000	466555730	13090	13090	13090	13090	0
220	20240910	172900	466555730	13090	13090	13090	13090	0
221	20240910	172800	466555730	13090	13090	13090	13090	0
222	20240910	172700	466555730	13090	13090	13090	13090	0
223	20240910	172600	466555730	13090	13090	13090	13090	0
224	20240910	172500	466555730	13090	13090	13090	13090	0
225	20240910	172400	466555730	13090	13090	13090	13090	0
226	20240910	172300	466555730	13090	13090	13090	13090	0
227	20240910	172200	466555730	13090	13090	13090	13090	0
228	20240910	172100	466555730	13090	13090	13090	13090	0
229	20240910	172000	466555730	13090	13090	13090	13090	0
230	20240910	171900	466555730	13090	13090	13090	13090	0
231	20240910	171800	466555730	13090	13090	13090	13090	0
232	20240910	171700	466555730	13090	13090	13090	13090	0
233	20240910	171600	466555730	13090	13090	13090	13090	0
234	20240910	171500	466555730	13090	13090	13090	13090	0
235	20240910	171400	466555730	13090	13090	13090	13090	0
236	20240910	171300	466555730	13090	13090	13090	13090	0
237	20240910	171200	466555730	13090	13090	13090	13090	0
238	20240910	171100	466555730	13090	13090	13090	13090	0
239	20240910	171000	466555730	13090	13090	13090	13090	0
240	20240910	170900	466555730	13090	13090	13090	13090	0
241	20240910	170800	466555730	13090	13090	13090	13090	0
242	20240910	170700	466555730	13090	13090	13090	13090	1155
243	20240910	170600	466555730	13090	13090	13090	13090	0
244	20240910	170500	466555730	13090	13090	13090	13090	0
245	20240910	170400	466555730	13090	13090	13090	13090	0
246	20240910	170300	466555730	13090	13090	13090	13090	0
247	20240910	170200	466555730	13090	13090	13090	13090	0
248	20240910	170100	466555730	13090	13090	13090	13090	0
249	20240910	170000	466555730	13090	13090	13090	13090	0
250	20240910	165900	466555730	13090	13090	13090	13090	0
251	20240910	165800	466555730	13090	13090	13090	13090	0
252	20240910	165700	466555730	13090	13090	13090	13090	0
253	20240910	165600	466555730	13090	13090	13090	13090	0
254	20240910	165500	466555730	13090	13090	13090	13090	0
255	20240910	165400	466555730	13090	13090	13090	13090	0
256	20240910	165300	466555730	13090	13090	13090	13090	0
257	20240910	165200	466555730	13090	13090	13090	13090	0
258	20240910	165100	466555730	13090	13090	13090	13090	0
259	20240910	165000	466555730	13090	13090	13090	13090	0
260	20240910	164900	466555730	13090	13090	13090	13090	0
261	20240910	164800	466555730	13090	13090	13090	13090	0
262	20240910	164700	466555730	13090	13090	13090	13090	0
263	20240910	164600	466555730	13090	13090	13090	13090	0
264	20240910	164500	466555730	13090	13090	13090	13090	0
265	20240910	164400	466555730	13090	13090	13090	13090	0
266	20240910	164300	466555730	13090	13090	13090	13090	0
267	20240910	164200	466555730	13090	13090	13090	13090	0
268	20240910	164100	466555730	13090	13090	13090	13090	0
269	20240910	164000	466555730	13090	13090	13090	13090	0
270	20240910	163900	466555730	13090	13090	13090	13090	0
271	20240910	163800	466555730	13090	13090	13090	13090	0
272	20240910	163700	466555730	13090	13090	13090	13090	1155
273	20240910	163600	466555730	13090	13090	13090	13090	0
274	20240910	163500	466555730	13090	13090	13090	13090	0
275	20240910	163400	466555730	13090	13090	13090	13090	0
276	20240910	163300	466555730	13090	13090	13090	13090	0
277	20240910	163200	466555730	13090	13090	13090	13090	0
278	20240910	163100	466555730	13090	13090	13090	13090	0
279	20240910	163000	466555730	13090	13090	13090	13090	0
280	20240910	162900	466555730	13090	13090	13090	13090	0
281	20240910	162800	466555730	13090	13090	13090	13090	0
282	20240910	162700	466555730	13090	13090	13090	13090	0
283	20240910	162600	466555730	13090	13090	13090	13090	0
284	20240910	162500	466555730	13090	13090	13090	13090	0
285	20240910	162400	466555730	13090	13090	13090	13090	0
286	20240910	162300	466555730	13090	13090	13090	13090	0
287	20240910	162200	466555730	13090	13090	13090	13090	0
288	20240910	162100	466555730	13090	13090	13090	13090	0
289	20240910	162000	466555730	13090	13090	13090	13090	0
290	20240910	161900	466555730	13090	13090	13090	13090	0
291	20240910	161800	466555730	13090	13090	13090	13090	0
292	20240910	161700	466555730	13090	13090	13090	13090	0
293	20240910	161600	466555730	13090	13090	13090	13090	0
294	20240910	161500	466555730	13090	13090	13090	13090	0
295	20240910	161400	466555730	13090	13090	13090	13090	0
296	20240910	161300	466555730	13090	13090	13090	13090	0
297	20240910	161200	466555730	13090	13090	13090	13090	0
298	20240910	161100	466555730	13090	13090	13090	13090	0
299	20240910	161000	466555730	13090	13090	13090	13090	0
300	20240910	160900	466555730	13090	13090	13090	13090	0
301	20240910	160800	466555730	13090	13090	13090	13090	0
302	20240910	160700	466555730	13090	13090	13090	13090	1155
303	20240910	160600	466555730	13090	13090	13090	13090	0
304	20240910	160500	466555730	13090	13090	13090	13090	0
305	20240910	160400	466555730	13090	13090	13090	13090	0
306	20240910	160300	466555730	13090	13090	13090	13090	0
307	20240910	160200	466555730	13090	13090	13090	13090	0
308	20240910	160100	466555730	13090	13090	13090	13090	0
309	20240910	160000	466555730	13090	13090	13090	13090	0
310	20240910	155900	466555730	13090	13090	13090	13090	0
311	20240910	155800	466555730	13090	13090	13090	13090	0
312	20240910	155700	466555730	13090	13090	13090	13090	0
313	20240910	155600	466555730	13090	13090	13090	13090	0
314	20240910	155500	466555730	13090	13090	13090	13090	0
315	20240910	155400	466555730	13090	13090	13090	13090	0
316	20240910	155300	466555730	13090	13090	13090	13090	0
317	20240910	155200	466555730	13090	13090	13090	13090	0
318	20240910	155100	466555730	13090	13090	13090	13090	0
319	20240910	155000	466555730	13090	13090	13090	13090	0
320	20240910	154900	466555730	13090	13090	13090	13090	0
321	20240910	154800	466555730	13090	13090	13090	13090	0
322	20240910	154700	466555730	13090	13090	13090	13090	0
323	20240910	154600	466555730	13090	13090	13090	13090	0
324	20240910	154500	466555730	13090	13090	13090	13090	0
325	20240910	154400	466555730	13090	13090	13090	13090	0
326	20240910	154300	466555730	13090	13090	13090	13090	0
327	20240910	154200	466555730	13090	13090	13090	13090	0
328	20240910	154100	466555730	13090	13090	13090	13090	0
329	20240910	154000	466555730	13090	13090	13090	13090	0
330	20240910	153900	466555730	13090	13090	13090	13090	0
331	20240910	153800	466555730	13090	13090	13090	13090	0
332	20240910	153700	466555730	13090	13090	13090	13090	1155
333	20240910	153600	466555730	13090	13090	13090	13090	0
334	20240910	153500	466555730	13090	13090	13090	13090	0
335	20240910	153400	466555730	13090	13090	13090	13090	0
336	20240910	153300	466555730	13090	13090	13090	13090	0
337	20240910	153200	466555730	13090	13090	13090	13090	0
338	20240910	153100	466555730	13090	13090	13090	13090	0
339	20240910	153000	466555730	13090	13090	13090	13090	1155
340	20240910	152900	451436780	12940	12940	12940	12940	0
341	20240910	152800	451436780	12940	12940	12940	12940	0
342	20240910	152700	451436780	12940	12940	12940	12940	0
343	20240910	152600	451436780	12940	12940	12940	12940	0
344	20240910	152500	451436780	12940	12940	12940	12940	0
345	20240910	152400	451436780	12940	12940	12940	12940	0
346	20240910	152300	451436780	12940	12940	12940	12940	0
347	20240910	152200	451436780	12940	12940	12940	12940	0
348	20240910	152100	451436780	12940	12940	12940	12940	0
349	20240910	152000	451436780	12940	12940	12940	12940	0
350	20240910	151900	451436780	12940	12940	12970	12940	41
351	20240910	151800	450906210	12940	12940	12940	12940	15
352	20240910	151700	450712110	12940	12940	12960	12940	181
353	20240910	151600	448367950	12940	12960	12960	12940	10
354	20240910	151500	448238530	12950	12950	12950	12950	0
355	20240910	151400	448238530	12950	12950	12950	12950	106
356	20240910	151300	446865830	12950	12950	12950	12950	7
357	20240910	151200	446775180	12940	12940	12940	12940	3
358	20240910	151100	446736360	12940	12940	12940	12940	0
359	20240910	151000	446736360	12940	12940	12940	12940	44
360	20240910	150900	446167000	12960	12960	12960	12960	51
361	20240910	150800	445506040	12960	12960	12960	12960	1
362	20240910	150700	445493080	12940	12930	12940	12930	10
363	20240910	150600	445363770	12940	12950	12950	12940	209
364	20240910	150500	442658110	12940	12980	12980	12940	392
365	20240910	150400	437585590	12940	12980	12980	12940	618
366	20240910	150300	429582890	12960	12970	12970	12960	50
367	20240910	150200	428934850	12970	12970	12970	12970	0
368	20240910	150100	428934850	12970	12980	12980	12970	234
369	20240910	150000	425899560	12970	12970	12970	12970	102
370	20240910	145900	424576620	12970	12970	12970	12970	0
371	20240910	145800	424576620	12970	12970	12970	12970	120
372	20240910	145700	423020220	12970	12970	12970	12970	0
373	20240910	145600	423020220	12970	12970	12970	12970	66
374	20240910	145500	422164200	12970	12970	12970	12970	10
375	20240910	145400	422034500	12980	12980	12980	12980	11
376	20240910	145300	421891720	12970	12980	12980	12970	132
377	20240910	145200	420179320	12980	12980	12980	12980	0
378	20240910	145100	420179320	12980	12980	12980	12980	1
379	20240910	145000	420166340	12960	12960	12960	12960	4
380	20240910	144900	420114500	12960	12960	12960	12960	0
381	20240910	144800	420114500	12960	12980	12980	12960	192
382	20240910	144700	417626060	12980	12980	12980	12980	0
383	20240910	144600	417626060	12980	12980	12980	12980	1
384	20240910	144500	417613080	12960	12960	12960	12960	4
385	20240910	144400	417561240	12960	12960	12960	12960	0
386	20240910	144300	417561240	12960	12960	12960	12960	0
387	20240910	144200	417561240	12960	12980	12980	12960	5
388	20240910	144100	417496420	12960	12960	12960	12960	0
389	20240910	144000	417496420	12960	12960	12960	12960	0
390	20240910	143900	417496420	12960	12960	12960	12960	0
391	20240910	143800	417496420	12960	12960	12960	12960	0
392	20240910	143700	417496420	12960	12960	12960	12960	0
393	20240910	143600	417496420	12960	12960	12960	12960	5
394	20240910	143500	417431620	12960	12970	12970	12960	16
395	20240910	143400	417224110	12990	12990	12990	12990	1
396	20240910	143300	417211120	12970	12970	12970	12970	0
397	20240910	143200	417211120	12970	12970	12970	12970	15
398	20240910	143100	417016570	12990	12990	12990	12990	0
399	20240910	143000	417016570	12990	12990	12990	12990	0
400	20240910	142900	417016570	12990	12990	12990	12990	0
401	20240910	142800	417016570	12990	12990	12990	12990	0
402	20240910	142700	417016570	12990	12990	12990	12990	0
403	20240910	142600	417016570	12990	12990	12990	12990	0
404	20240910	142500	417016570	12990	12990	12990	12990	0
405	20240910	142400	417016570	12990	12990	12990	12990	0
406	20240910	142300	417016570	12990	12990	12990	12990	0
407	20240910	142200	417016570	12990	12990	12990	12990	0
408	20240910	142100	417016570	12990	12990	12990	12990	0
409	20240910	142000	417016570	12990	12970	12990	12960	741
410	20240910	141900	407400390	13000	13000	13000	13000	0
411	20240910	141800	407400390	13000	13000	13000	13000	0
412	20240910	141700	407400390	13000	13000	13000	13000	0
413	20240910	141600	407400390	13000	13000	13000	13000	2
414	20240910	141500	407374390	13000	12970	13000	12970	153
415	20240910	141400	405386480	12960	12960	12960	12960	0
416	20240910	141300	405386480	12960	12960	12960	12960	0
417	20240910	141200	405386480	12960	12960	12960	12960	5
418	20240910	141100	405321680	12960	12960	12960	12960	0
419	20240910	141000	405321680	12960	12960	12960	12960	2
420	20240910	140900	405295760	12950	12950	12950	12950	0
421	20240910	140800	405295760	12950	12960	12960	12950	12
422	20240910	140700	405140260	12960	12960	12960	12960	79
423	20240910	140600	404116420	12960	12960	12960	12960	13
424	20240910	140500	403947940	12960	12960	12960	12960	30
425	20240910	140400	403559140	12960	13000	13000	12960	747
426	20240910	140300	393875610	13010	13010	13010	13010	0
427	20240910	140200	393875610	13010	13010	13010	13010	0
428	20240910	140100	393875610	13010	13010	13010	13010	0
429	20240910	140000	393875610	13010	13010	13010	13010	1
430	20240910	135900	393862600	13010	13010	13010	13010	1
431	20240910	135800	393849590	13000	13000	13000	13000	0
432	20240910	135700	393849590	13000	12990	13000	12990	92
433	20240910	135600	392653650	12980	12970	12980	12970	180
434	20240910	135500	390318780	12950	12950	12950	12950	7
435	20240910	135400	390228130	12950	12950	12950	12950	0
436	20240910	135300	390228130	12950	12950	12950	12950	20
437	20240910	135200	389969130	12950	12950	12950	12950	4
438	20240910	135100	389917330	12940	12940	12940	12940	0
439	20240910	135000	389917330	12940	12960	12960	12940	181
440	20240910	134900	387573320	12960	12960	12960	12960	0
441	20240910	134800	387573320	12960	12970	12970	12960	73
442	20240910	134700	386627140	12950	12950	12950	12950	0
443	20240910	134600	386627140	12950	12950	12950	12950	0
444	20240910	134500	386627140	12950	12950	12950	12950	0
445	20240910	134400	386627140	12950	12950	12950	12950	12
446	20240910	134300	386471740	12970	12970	12970	12970	0
447	20240910	134200	386471740	12970	12970	12970	12970	0
448	20240910	134100	386471740	12970	12970	12970	12970	0
449	20240910	134000	386471740	12970	12970	12970	12970	3
450	20240910	133900	386432830	12970	12970	12970	12970	0
451	20240910	133800	386432830	12970	12950	12970	12950	2
452	20240910	133700	386406910	12950	12950	12950	12950	0
453	20240910	133600	386406910	12950	12950	12950	12950	0
454	20240910	133500	386406910	12950	12950	12950	12950	146
455	20240910	133400	384516210	12960	12960	12960	12960	134
456	20240910	133300	382779570	12970	12970	12970	12970	5
457	20240910	133200	382714720	12970	12970	12970	12970	7
458	20240910	133100	382623930	12970	12980	12980	12970	91
459	20240910	133000	381442790	12990	12990	12990	12990	49
460	20240910	132900	380806280	12990	12990	12990	12990	0
461	20240910	132800	380806280	12990	12990	12990	12990	3
462	20240910	132700	380767310	12990	12990	12990	12990	1
463	20240910	132600	380754320	12980	12980	12980	12980	1
464	20240910	132500	380741340	12980	12980	12980	12980	0
465	20240910	132400	380741340	12980	12980	12980	12980	14
466	20240910	132300	380559620	12980	12960	12980	12960	75
467	20240910	132200	379586200	12960	12970	12970	12960	30
468	20240910	132100	379197390	12970	12970	12970	12970	3
469	20240910	132000	379158480	12970	12970	12970	12970	59
470	20240910	131900	378393250	12980	12980	12980	12980	46
471	20240910	131800	377796170	12980	12980	12980	12980	0
472	20240910	131700	377796170	12980	12980	12980	12980	122
473	20240910	131600	376212610	12980	12980	12980	12980	25
474	20240910	131500	375888110	12980	12980	12980	12980	1
475	20240910	131400	375875130	12980	12980	12980	12980	3
476	20240910	131300	375836190	12980	12980	12980	12980	0
477	20240910	131200	375836190	12980	12990	12990	12980	52
478	20240910	131100	375160730	12980	12980	12980	12980	0
479	20240910	131000	375160730	12980	12980	12980	12980	2
480	20240910	130900	375134770	12990	13000	13000	12990	1500
481	20240910	130800	355635810	13000	13000	13000	13000	416
482	20240910	130700	350227810	13010	13020	13020	13010	1372
483	20240910	130600	332377330	13020	13020	13020	13020	5
484	20240910	130500	332312230	13010	13010	13010	13010	19
485	20240910	130400	332065040	13010	13010	13010	13010	2
486	20240910	130300	332039020	13010	13010	13010	13010	0
487	20240910	130200	332039020	13010	13010	13010	13010	2
488	20240910	130100	332013000	13010	13020	13020	13010	435
489	20240910	130000	326349320	13020	13020	13020	13020	1
490	20240910	125900	326336300	13020	13020	13020	13020	0
491	20240910	125800	326336300	13020	13020	13020	13020	20
492	20240910	125700	326075900	13030	13030	13030	13030	0
493	20240910	125600	326075900	13030	13030	13030	13030	1
494	20240910	125500	326062870	13030	13030	13030	13030	0
495	20240910	125400	326062870	13030	13030	13030	13030	0
496	20240910	125300	326062870	13030	13030	13030	13030	10
497	20240910	125200	325932570	13030	13030	13030	13030	0
498	20240910	125100	325932570	13030	13030	13030	13030	3
499	20240910	125000	325893480	13020	13020	13020	13020	0
500	20240910	124900	325893480	13020	13020	13020	13020	182
501	20240910	124800	323523840	13020	13020	13020	13020	0
502	20240910	124700	323523840	13020	13020	13020	13020	100
503	20240910	124600	322221840	13020	13020	13020	13020	0
504	20240910	124500	322221840	13020	13020	13020	13020	0
505	20240910	124400	322221840	13020	13020	13020	13020	0
506	20240910	124300	322221840	13020	13020	13020	13020	65
507	20240910	124200	321375540	13020	13020	13020	13020	37
508	20240910	124100	320893800	13030	13030	13030	13030	2
509	20240910	124000	320867740	13030	13030	13030	13030	0
510	20240910	123900	320867740	13030	13030	13030	13030	1
511	20240910	123800	320854710	13020	13020	13020	13020	82
512	20240910	123700	319787070	13020	13020	13020	13020	0
513	20240910	123600	319787070	13020	13020	13020	13020	0
514	20240910	123500	319787070	13020	13020	13020	13020	0
515	20240910	123400	319787070	13020	13020	13020	13020	7
516	20240910	123300	319695930	13020	13020	13020	13020	1
517	20240910	123200	319682910	13020	13020	13020	13020	0
518	20240910	123100	319682910	13020	13020	13020	13020	54
519	20240910	123000	318979830	13030	13030	13030	13030	0
520	20240910	122900	318979830	13030	13030	13030	13030	3
521	20240910	122800	318940740	13030	13030	13030	13030	0
522	20240910	122700	318940740	13030	13030	13030	13030	0
523	20240910	122600	318940740	13030	13030	13030	13030	0
524	20240910	122500	318940740	13030	13030	13030	13030	77
525	20240910	122400	317937430	13030	13030	13030	13030	3
526	20240910	122300	317898340	13030	13030	13030	13030	0
527	20240910	122200	317898340	13030	13030	13030	13030	0
528	20240910	122100	317898340	13030	13030	13030	13030	0
529	20240910	122000	317898340	13030	13030	13030	13030	0
530	20240910	121900	317898340	13030	13030	13030	13030	0
531	20240910	121800	317898340	13030	13030	13030	13030	1
532	20240910	121700	317885310	13030	13020	13030	13020	2
533	20240910	121600	317859260	13020	13020	13020	13020	11
534	20240910	121500	317716040	13020	13020	13020	13020	0
535	20240910	121400	317716040	13020	13020	13020	13020	25
536	20240910	121300	317390540	13030	13030	13030	13030	1
537	20240910	121200	317377510	13030	13030	13030	13030	1
538	20240910	121100	317364480	13030	13020	13030	13020	75
539	20240910	121000	316387240	13020	13020	13020	13020	1
540	20240910	120900	316374220	13020	13040	13040	13020	274
541	20240910	120800	312804640	13040	13040	13040	13040	0
542	20240910	120700	312804640	13040	13040	13040	13040	3
543	20240910	120600	312765520	13050	13050	13050	13050	388
544	20240910	120500	307702120	13050	13050	13050	13050	0
545	20240910	120400	307702120	13050	13050	13050	13050	0
546	20240910	120300	307702120	13050	13050	13050	13050	0
547	20240910	120200	307702120	13050	13050	13050	13050	20
548	20240910	120100	307441120	13060	13060	13060	13060	0
549	20240910	120000	307441120	13060	13060	13060	13060	21
550	20240910	115900	307166860	13060	13060	13060	13060	0
551	20240910	115800	307166860	13060	13060	13060	13060	0
552	20240910	115700	307166860	13060	13060	13060	13060	0
553	20240910	115600	307166860	13060	13060	13060	13060	0
554	20240910	115500	307166860	13060	13050	13060	13050	3
555	20240910	115400	307127690	13050	13040	13050	13040	35
556	20240910	115300	306671130	13030	13030	13030	13030	121
557	20240910	115200	305094500	13030	13030	13030	13030	2
558	20240910	115100	305068440	13030	13030	13030	13030	105
559	20240910	115000	303700290	13030	13020	13030	13020	338
560	20240910	114900	299296500	13030	13030	13030	13030	0
561	20240910	114800	299296500	13030	13030	13030	13030	1
562	20240910	114700	299283470	13030	13020	13030	13020	2
563	20240910	114600	299257420	13030	13030	13030	13030	5
564	20240910	114500	299192270	13030	13030	13030	13030	0
565	20240910	114400	299192270	13030	13030	13030	13030	9
566	20240910	114300	299075000	13030	13030	13030	13030	7
567	20240910	114200	298983790	13030	13030	13030	13030	4
568	20240910	114100	298931670	13030	13040	13040	13030	18
569	20240910	114000	298697100	13050	13050	13050	13050	1
570	20240910	113900	298684050	13040	13040	13040	13040	1
571	20240910	113800	298671010	13050	13050	13050	13050	1
572	20240910	113700	298657960	13050	13050	13050	13050	0
573	20240910	113600	298657960	13050	13030	13050	13030	50
574	20240910	113500	298006440	13050	13050	13050	13050	0
575	20240910	113400	298006440	13050	13050	13050	13050	0
576	20240910	113300	298006440	13050	13050	13050	13050	0
577	20240910	113200	298006440	13050	13050	13050	13050	0
578	20240910	113100	298006440	13050	13050	13050	13050	0
579	20240910	113000	298006440	13050	13050	13050	13050	0
580	20240910	112900	298006440	13050	13050	13050	13050	0
581	20240910	112800	298006440	13050	13030	13050	13020	11
582	20240910	112700	297863110	13040	13040	13040	13040	127
583	20240910	112600	296207030	13050	13050	13050	13050	0
584	20240910	112500	296207030	13050	13050	13050	13050	0
585	20240910	112400	296207030	13050	13050	13050	13050	0
586	20240910	112300	296207030	13050	13040	13050	13040	26
587	20240910	112200	295867980	13050	13050	13050	13050	59
588	20240910	112100	295098030	13050	13050	13050	13050	12
589	20240910	112000	294941430	13060	13070	13070	13060	91
590	20240910	111900	293752960	13070	13070	13070	13070	0
591	20240910	111800	293752960	13070	13070	13070	13070	0
592	20240910	111700	293752960	13070	13070	13070	13070	0
593	20240910	111600	293752960	13070	13070	13070	13070	5
594	20240910	111500	293687610	13070	13070	13070	13070	159
595	20240910	111400	291609480	13070	13070	13070	13070	125
596	20240910	111300	289975730	13070	13070	13070	13070	0
597	20240910	111200	289975730	13070	13070	13070	13070	0
598	20240910	111100	289975730	13070	13070	13070	13070	0
599	20240910	111000	289975730	13070	13070	13070	13070	0
600	20240910	110900	289975730	13070	13080	13080	13070	131
601	20240910	110800	288263510	13080	13080	13080	13080	0
602	20240910	110700	288263510	13080	13080	13080	13080	0
603	20240910	110600	288263510	13080	13080	13080	13080	2
604	20240910	110500	288237350	13080	13080	13080	13080	117
605	20240910	110400	286706990	13090	13110	13110	13090	1288
606	20240910	110300	269830640	13110	13110	13110	13110	0
607	20240910	110200	269830640	13110	13110	13110	13110	0
608	20240910	110100	269830640	13110	13110	13110	13110	17
609	20240910	110000	269607770	13100	13100	13100	13100	0
610	20240910	105900	269607770	13100	13100	13100	13100	0
611	20240910	105800	269607770	13100	13100	13100	13100	4
612	20240910	105700	269555370	13110	13110	13110	13110	41
613	20240910	105600	269017860	13110	13110	13110	13110	5
614	20240910	105500	268952310	13100	13100	13100	13100	0
615	20240910	105400	268952310	13100	13100	13100	13100	0
616	20240910	105300	268952310	13100	13100	13100	13100	0
617	20240910	105200	268952310	13100	13110	13110	13100	140
618	20240910	105100	267117200	13110	13110	13110	13110	260
619	20240910	105000	263708600	13110	13110	13110	13110	87
620	20240910	104900	262568030	13110	13110	13110	13110	11
621	20240910	104800	262423820	13110	13110	13110	13110	0
622	20240910	104700	262423820	13110	13110	13110	13110	0
623	20240910	104600	262423820	13110	13110	13110	13110	0
624	20240910	104500	262423820	13110	13110	13110	13110	0
625	20240910	104400	262423820	13110	13110	13110	13110	0
626	20240910	104300	262423820	13110	13110	13110	13110	1
627	20240910	104200	262410710	13110	13110	13110	13110	0
628	20240910	104100	262410710	13110	13110	13110	13110	0
629	20240910	104000	262410710	13110	13110	13110	13110	1
630	20240910	103900	262397600	13110	13110	13110	13110	2
631	20240910	103800	262371380	13110	13110	13110	13110	228
632	20240910	103700	259382300	13110	13110	13110	13110	5
633	20240910	103600	259316750	13110	13110	13110	13110	1
634	20240910	103500	259303640	13110	13110	13110	13110	2
635	20240910	103400	259277420	13110	13110	13110	13110	4
636	20240910	103300	259224980	13100	13100	13100	13100	0
637	20240910	103200	259224980	13100	13100	13100	13100	14
638	20240910	103100	259041580	13100	13100	13100	13100	556
639	20240910	103000	251757980	13100	13100	13100	13100	20
640	20240910	102900	251495980	13110	13110	13110	13110	0
641	20240910	102800	251495980	13110	13110	13110	13110	0
642	20240910	102700	251495980	13110	13110	13110	13110	4
643	20240910	102600	251443540	13110	13110	13110	13110	50
644	20240910	102500	250788040	13100	13100	13100	13100	16
645	20240910	102400	250578440	13080	13080	13080	13080	0
646	20240910	102300	250578440	13080	13080	13080	13080	100
647	20240910	102200	249270440	13080	13080	13080	13080	0
648	20240910	102100	249270440	13080	13080	13080	13080	0
649	20240910	102000	249270440	13080	13080	13080	13080	0
650	20240910	101900	249270440	13080	13120	13120	13080	1011
651	20240910	101800	236018620	13140	13140	13140	13140	0
652	20240910	101700	236018620	13140	13140	13140	13140	0
653	20240910	101600	236018620	13140	13140	13140	13140	0
654	20240910	101500	236018620	13140	13140	13140	13140	1
655	20240910	101400	236005480	13110	13110	13110	13110	578
656	20240910	101300	228427900	13080	13080	13080	13080	0
657	20240910	101200	228427900	13080	13080	13080	13080	3
658	20240910	101100	228388660	13080	13060	13080	13060	77
659	20240910	101000	227381960	13060	13070	13070	13060	103
660	20240910	100900	226035850	13070	13080	13080	13070	105
661	20240910	100800	224663470	13080	13080	13080	13080	1
662	20240910	100700	224650390	13080	13080	13080	13080	0
663	20240910	100600	224650390	13080	13080	13080	13080	0
664	20240910	100500	224650390	13080	13080	13080	13080	5
665	20240910	100400	224584990	13080	13070	13080	13070	161
666	20240910	100300	222480410	13070	13070	13070	13070	95
667	20240910	100200	221238760	13080	13100	13100	13080	1227
668	20240910	100100	205169240	13100	13130	13130	13100	1387
669	20240910	100000	186989400	13130	13130	13130	13130	0
670	20240910	095900	186989400	13130	13130	13130	13130	0
671	20240910	095800	186989400	13130	13130	13130	13130	0
672	20240910	095700	186989400	13130	13130	13130	13130	3
673	20240910	095600	186950010	13130	13130	13130	13130	2
674	20240910	095500	186923750	13130	13130	13130	13130	46
675	20240910	095400	186319770	13140	13140	13140	13140	1
676	20240910	095300	186306630	13130	13130	13130	13130	49
677	20240910	095200	185663260	13150	13160	13160	13150	93
678	20240910	095100	184439480	13170	13180	13180	13170	105
679	20240910	095000	183055760	13190	13190	13190	13190	0
680	20240910	094900	183055760	13190	13190	13190	13190	0
681	20240910	094800	183055760	13190	13190	13190	13190	16
682	20240910	094700	182844720	13190	13180	13190	13180	54
683	20240910	094600	182132830	13160	13160	13160	13160	49
684	20240910	094500	181487990	13160	13160	13160	13160	148
685	20240910	094400	179540310	13160	13160	13160	13160	16
686	20240910	094300	179329750	13150	13150	13150	13150	0
687	20240910	094200	179329750	13150	13150	13160	13150	314
688	20240910	094100	175200260	13160	13160	13160	13160	11
689	20240910	094000	175055500	13160	13160	13160	13160	1
690	20240910	093900	175042340	13130	13130	13150	13130	407
691	20240910	093800	169696430	13130	13130	13130	13130	63
692	20240910	093700	168869240	13120	13120	13120	13120	0
693	20240910	093600	168869240	13120	13130	13130	13120	125
694	20240910	093500	167228720	13130	13130	13130	13130	349
695	20240910	093400	162646350	13130	13080	13130	13080	773
696	20240910	093300	152524500	13080	13080	13080	13080	3
697	20240910	093200	152485260	13040	13040	13040	13040	0
698	20240910	093100	152485260	13040	13030	13040	13030	348
699	20240910	093000	147947480	13030	13130	13130	13000	2463
700	20240910	092900	115838250	13130	13130	13130	13130	0
701	20240910	092800	115838250	13130	13130	13130	13130	0
702	20240910	092700	115838250	13130	13130	13130	13130	0
703	20240910	092600	115838250	13130	13130	13130	13130	0
704	20240910	092500	115838250	13130	13120	13130	13120	106
705	20240910	092400	114446770	13060	13060	13060	13060	4
706	20240910	092300	114394530	13060	13060	13060	13060	1
707	20240910	092200	114381470	13050	13050	13050	13050	4
708	20240910	092100	114329270	13050	13050	13050	13050	6
709	20240910	092000	114250970	13050	13060	13060	13050	59
710	20240910	091900	113480820	13130	13130	13130	13130	114
711	20240910	091800	111984000	13060	13130	13130	13060	3
712	20240910	091700	111944750	13040	13040	13040	13040	0
713	20240910	091600	111944750	13040	13040	13040	13040	0
714	20240910	091500	111944750	13040	12990	13040	12970	304
715	20240910	091400	107990150	13000	13040	13040	13000	437
716	20240910	091300	102306460	13030	13060	13060	13030	421
717	20240910	091200	96816830	13060	13100	13130	13050	742
718	20240910	091100	87112210	13100	13110	13130	13100	393
719	20240910	091000	81959630	13080	13080	13080	13080	10
720	20240910	090900	81828830	13080	13120	13120	13080	141
721	20240910	090800	79982230	13130	13130	13130	13070	26
722	20240910	090700	79641460	13140	13160	13160	13100	810
723	20240910	090600	69005770	13170	13240	13240	13170	112
724	20240910	090500	67525320	13240	13240	13240	13240	350
725	20240910	090400	62891320	13240	13240	13240	13240	0
726	20240910	090300	62891320	13240	13270	13270	13240	18
727	20240910	090200	62652490	13240	13340	13340	13240	2863
728	20240910	090100	24577570	13340	13390	13450	13340	1419
729	20240910	090000	5582620	13390	13350	13390	13350	418