KissMeData/452430/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	213300	602664230	11550	11550	11550	11550	1118
3	20240911	213200	602664230	11550	11550	11550	11550	0
4	20240911	213100	602664230	11550	11550	11550	11550	0
5	20240911	213000	602664230	11550	11550	11550	11550	0
6	20240911	212900	602664230	11550	11550	11550	11550	0
7	20240911	212800	602664230	11550	11550	11550	11550	0
8	20240911	212700	602664230	11550	11550	11550	11550	0
9	20240911	212600	602664230	11550	11550	11550	11550	0
10	20240911	212500	602664230	11550	11550	11550	11550	0
11	20240911	212400	602664230	11550	11550	11550	11550	0
12	20240911	212300	602664230	11550	11550	11550	11550	0
13	20240911	212200	602664230	11550	11550	11550	11550	0
14	20240911	212100	602664230	11550	11550	11550	11550	0
15	20240911	212000	602664230	11550	11550	11550	11550	0
16	20240911	211900	602664230	11550	11550	11550	11550	0
17	20240911	211800	602664230	11550	11550	11550	11550	0
18	20240911	211700	602664230	11550	11550	11550	11550	0
19	20240911	211600	602664230	11550	11550	11550	11550	0
20	20240911	211500	602664230	11550	11550	11550	11550	0
21	20240911	211400	602664230	11550	11550	11550	11550	0
22	20240911	211300	602664230	11550	11550	11550	11550	0
23	20240911	211200	602664230	11550	11550	11550	11550	0
24	20240911	211100	602664230	11550	11550	11550	11550	0
25	20240911	211000	602664230	11550	11550	11550	11550	0
26	20240911	210900	602664230	11550	11550	11550	11550	0
27	20240911	210800	602664230	11550	11550	11550	11550	0
28	20240911	210700	602664230	11550	11550	11550	11550	0
29	20240911	210600	602664230	11550	11550	11550	11550	0
30	20240911	210500	602664230	11550	11550	11550	11550	0
31	20240911	210400	602664230	11550	11550	11550	11550	0
32	20240911	210300	602664230	11550	11550	11550	11550	1118
33	20240911	210200	602664230	11550	11550	11550	11550	0
34	20240911	210100	602664230	11550	11550	11550	11550	0
35	20240911	210000	602664230	11550	11550	11550	11550	0
36	20240911	205900	602664230	11550	11550	11550	11550	0
37	20240911	205800	602664230	11550	11550	11550	11550	0
38	20240911	205700	602664230	11550	11550	11550	11550	0
39	20240911	205600	602664230	11550	11550	11550	11550	0
40	20240911	205500	602664230	11550	11550	11550	11550	0
41	20240911	205400	602664230	11550	11550	11550	11550	0
42	20240911	205300	602664230	11550	11550	11550	11550	0
43	20240911	205200	602664230	11550	11550	11550	11550	0
44	20240911	205100	602664230	11550	11550	11550	11550	0
45	20240911	205000	602664230	11550	11550	11550	11550	0
46	20240911	204900	602664230	11550	11550	11550	11550	0
47	20240911	204800	602664230	11550	11550	11550	11550	0
48	20240911	204700	602664230	11550	11550	11550	11550	0
49	20240911	204600	602664230	11550	11550	11550	11550	0
50	20240911	204500	602664230	11550	11550	11550	11550	0
51	20240911	204400	602664230	11550	11550	11550	11550	0
52	20240911	204300	602664230	11550	11550	11550	11550	0
53	20240911	204200	602664230	11550	11550	11550	11550	0
54	20240911	204100	602664230	11550	11550	11550	11550	0
55	20240911	204000	602664230	11550	11550	11550	11550	0
56	20240911	203900	602664230	11550	11550	11550	11550	0
57	20240911	203800	602664230	11550	11550	11550	11550	0
58	20240911	203700	602664230	11550	11550	11550	11550	0
59	20240911	203600	602664230	11550	11550	11550	11550	0
60	20240911	203500	602664230	11550	11550	11550	11550	0
61	20240911	203400	602664230	11550	11550	11550	11550	0
62	20240911	203300	602664230	11550	11550	11550	11550	1118
63	20240911	203200	602664230	11550	11550	11550	11550	0
64	20240911	203100	602664230	11550	11550	11550	11550	0
65	20240911	203000	602664230	11550	11550	11550	11550	0
66	20240911	202900	602664230	11550	11550	11550	11550	0
67	20240911	202800	602664230	11550	11550	11550	11550	0
68	20240911	202700	602664230	11550	11550	11550	11550	0
69	20240911	202600	602664230	11550	11550	11550	11550	0
70	20240911	202500	602664230	11550	11550	11550	11550	0
71	20240911	202400	602664230	11550	11550	11550	11550	0
72	20240911	202300	602664230	11550	11550	11550	11550	0
73	20240911	202200	602664230	11550	11550	11550	11550	0
74	20240911	202100	602664230	11550	11550	11550	11550	0
75	20240911	202000	602664230	11550	11550	11550	11550	0
76	20240911	201900	602664230	11550	11550	11550	11550	0
77	20240911	201800	602664230	11550	11550	11550	11550	0
78	20240911	201700	602664230	11550	11550	11550	11550	0
79	20240911	201600	602664230	11550	11550	11550	11550	0
80	20240911	201500	602664230	11550	11550	11550	11550	0
81	20240911	201400	602664230	11550	11550	11550	11550	0
82	20240911	201300	602664230	11550	11550	11550	11550	0
83	20240911	201200	602664230	11550	11550	11550	11550	0
84	20240911	201100	602664230	11550	11550	11550	11550	0
85	20240911	201000	602664230	11550	11550	11550	11550	0
86	20240911	200900	602664230	11550	11550	11550	11550	0
87	20240911	200800	602664230	11550	11550	11550	11550	0
88	20240911	200700	602664230	11550	11550	11550	11550	0
89	20240911	200600	602664230	11550	11550	11550	11550	0
90	20240911	200500	602664230	11550	11550	11550	11550	0
91	20240911	200400	602664230	11550	11550	11550	11550	0
92	20240911	200300	602664230	11550	11550	11550	11550	1118
93	20240911	200200	602664230	11550	11550	11550	11550	0
94	20240911	200100	602664230	11550	11550	11550	11550	0
95	20240911	200000	602664230	11550	11550	11550	11550	0
96	20240911	195900	602664230	11550	11550	11550	11550	0
97	20240911	195800	602664230	11550	11550	11550	11550	0
98	20240911	195700	602664230	11550	11550	11550	11550	0
99	20240911	195600	602664230	11550	11550	11550	11550	0
100	20240911	195500	602664230	11550	11550	11550	11550	0
101	20240911	195400	602664230	11550	11550	11550	11550	0
102	20240911	195300	602664230	11550	11550	11550	11550	0
103	20240911	195200	602664230	11550	11550	11550	11550	0
104	20240911	195100	602664230	11550	11550	11550	11550	0
105	20240911	195000	602664230	11550	11550	11550	11550	0
106	20240911	194900	602664230	11550	11550	11550	11550	0
107	20240911	194800	602664230	11550	11550	11550	11550	0
108	20240911	194700	602664230	11550	11550	11550	11550	0
109	20240911	194600	602664230	11550	11550	11550	11550	0
110	20240911	194500	602664230	11550	11550	11550	11550	0
111	20240911	194400	602664230	11550	11550	11550	11550	0
112	20240911	194300	602664230	11550	11550	11550	11550	0
113	20240911	194200	602664230	11550	11550	11550	11550	0
114	20240911	194100	602664230	11550	11550	11550	11550	0
115	20240911	194000	602664230	11550	11550	11550	11550	0
116	20240911	193900	602664230	11550	11550	11550	11550	0
117	20240911	193800	602664230	11550	11550	11550	11550	0
118	20240911	193700	602664230	11550	11550	11550	11550	0
119	20240911	193600	602664230	11550	11550	11550	11550	0
120	20240911	193500	602664230	11550	11550	11550	11550	0
121	20240911	193400	602664230	11550	11550	11550	11550	0
122	20240911	193300	602664230	11550	11550	11550	11550	1118
123	20240911	193200	602664230	11550	11550	11550	11550	0
124	20240911	193100	602664230	11550	11550	11550	11550	0
125	20240911	193000	602664230	11550	11550	11550	11550	0
126	20240911	192900	602664230	11550	11550	11550	11550	0
127	20240911	192800	602664230	11550	11550	11550	11550	0
128	20240911	192700	602664230	11550	11550	11550	11550	0
129	20240911	192600	602664230	11550	11550	11550	11550	0
130	20240911	192500	602664230	11550	11550	11550	11550	0
131	20240911	192400	602664230	11550	11550	11550	11550	0
132	20240911	192300	602664230	11550	11550	11550	11550	0
133	20240911	192200	602664230	11550	11550	11550	11550	0
134	20240911	192100	602664230	11550	11550	11550	11550	0
135	20240911	192000	602664230	11550	11550	11550	11550	0
136	20240911	191900	602664230	11550	11550	11550	11550	0
137	20240911	191800	602664230	11550	11550	11550	11550	0
138	20240911	191700	602664230	11550	11550	11550	11550	0
139	20240911	191600	602664230	11550	11550	11550	11550	0
140	20240911	191500	602664230	11550	11550	11550	11550	0
141	20240911	191400	602664230	11550	11550	11550	11550	0
142	20240911	191300	602664230	11550	11550	11550	11550	0
143	20240911	191200	602664230	11550	11550	11550	11550	0
144	20240911	191100	602664230	11550	11550	11550	11550	0
145	20240911	191000	602664230	11550	11550	11550	11550	0
146	20240911	190900	602664230	11550	11550	11550	11550	0
147	20240911	190800	602664230	11550	11550	11550	11550	0
148	20240911	190700	602664230	11550	11550	11550	11550	0
149	20240911	190600	602664230	11550	11550	11550	11550	0
150	20240911	190500	602664230	11550	11550	11550	11550	0
151	20240911	190400	602664230	11550	11550	11550	11550	0
152	20240911	190300	602664230	11550	11550	11550	11550	1118
153	20240911	190200	602664230	11550	11550	11550	11550	0
154	20240911	190100	602664230	11550	11550	11550	11550	0
155	20240911	190000	602664230	11550	11550	11550	11550	0
156	20240911	185900	602664230	11550	11550	11550	11550	0
157	20240911	185800	602664230	11550	11550	11550	11550	0
158	20240911	185700	602664230	11550	11550	11550	11550	0
159	20240911	185600	602664230	11550	11550	11550	11550	0
160	20240911	185500	602664230	11550	11550	11550	11550	0
161	20240911	185400	602664230	11550	11550	11550	11550	0
162	20240911	185300	602664230	11550	11550	11550	11550	0
163	20240911	185200	602664230	11550	11550	11550	11550	0
164	20240911	185100	602664230	11550	11550	11550	11550	0
165	20240911	185000	602664230	11550	11550	11550	11550	0
166	20240911	184900	602664230	11550	11550	11550	11550	0
167	20240911	184800	602664230	11550	11550	11550	11550	0
168	20240911	184700	602664230	11550	11550	11550	11550	0
169	20240911	184600	602664230	11550	11550	11550	11550	0
170	20240911	184500	602664230	11550	11550	11550	11550	0
171	20240911	184400	602664230	11550	11550	11550	11550	0
172	20240911	184300	602664230	11550	11550	11550	11550	0
173	20240911	184200	602664230	11550	11550	11550	11550	0
174	20240911	184100	602664230	11550	11550	11550	11550	0
175	20240911	184000	602664230	11550	11550	11550	11550	0
176	20240911	183900	602664230	11550	11550	11550	11550	0
177	20240911	183800	602664230	11550	11550	11550	11550	0
178	20240911	183700	602664230	11550	11550	11550	11550	0
179	20240911	183600	602664230	11550	11550	11550	11550	0
180	20240911	183500	602664230	11550	11550	11550	11550	0
181	20240911	183400	602664230	11550	11550	11550	11550	0
182	20240911	183300	602664230	11550	11550	11550	11550	1118
183	20240911	183200	602664230	11550	11550	11550	11550	0
184	20240911	183100	602664230	11550	11550	11550	11550	0
185	20240911	183000	602664230	11550	11550	11550	11550	0
186	20240911	182900	602664230	11550	11550	11550	11550	0
187	20240911	182800	602664230	11550	11550	11550	11550	0
188	20240911	182700	602664230	11550	11550	11550	11550	0
189	20240911	182600	602664230	11550	11550	11550	11550	0
190	20240911	182500	602664230	11550	11550	11550	11550	0
191	20240911	182400	602664230	11550	11550	11550	11550	0
192	20240911	182300	602664230	11550	11550	11550	11550	0
193	20240911	182200	602664230	11550	11550	11550	11550	0
194	20240911	182100	602664230	11550	11550	11550	11550	0
195	20240911	182000	602664230	11550	11550	11550	11550	0
196	20240911	181900	602664230	11550	11550	11550	11550	0
197	20240911	181800	602664230	11550	11550	11550	11550	0
198	20240911	181700	602664230	11550	11550	11550	11550	0
199	20240911	181600	602664230	11550	11550	11550	11550	0
200	20240911	181500	602664230	11550	11550	11550	11550	0
201	20240911	181400	602664230	11550	11550	11550	11550	0
202	20240911	181300	602664230	11550	11550	11550	11550	0
203	20240911	181200	602664230	11550	11550	11550	11550	0
204	20240911	181100	602664230	11550	11550	11550	11550	0
205	20240911	181000	602664230	11550	11550	11550	11550	0
206	20240911	180900	602664230	11550	11550	11550	11550	0
207	20240911	180800	602664230	11550	11550	11550	11550	0
208	20240911	180700	602664230	11550	11550	11550	11550	0
209	20240911	180600	602664230	11550	11550	11550	11550	0
210	20240911	180500	602664230	11550	11550	11550	11550	0
211	20240911	180400	602664230	11550	11550	11550	11550	0
212	20240911	180300	602664230	11550	11550	11550	11550	1118
213	20240911	180200	602664230	11550	11550	11550	11550	0
214	20240911	180100	602664230	11550	11550	11550	11550	0
215	20240911	180000	602664230	11550	11550	11550	11550	0
216	20240911	175900	602664230	11550	11550	11550	11550	0
217	20240911	175800	602664230	11550	11550	11550	11550	0
218	20240911	175700	602664230	11550	11550	11550	11550	0
219	20240911	175600	602664230	11550	11550	11550	11550	0
220	20240911	175500	602664230	11550	11550	11550	11550	0
221	20240911	175400	602664230	11550	11550	11550	11550	0
222	20240911	175300	602664230	11550	11550	11550	11550	0
223	20240911	175200	602664230	11550	11550	11550	11550	0
224	20240911	175100	602664230	11550	11550	11550	11550	0
225	20240911	175000	602664230	11550	11550	11550	11550	0
226	20240911	174900	602664230	11550	11550	11550	11550	0
227	20240911	174800	602664230	11550	11550	11550	11550	0
228	20240911	174700	602664230	11550	11550	11550	11550	0
229	20240911	174600	602664230	11550	11550	11550	11550	0
230	20240911	174500	602664230	11550	11550	11550	11550	0
231	20240911	174400	602664230	11550	11550	11550	11550	0
232	20240911	174300	602664230	11550	11550	11550	11550	0
233	20240911	174200	602664230	11550	11550	11550	11550	0
234	20240911	174100	602664230	11550	11550	11550	11550	0
235	20240911	174000	602664230	11550	11550	11550	11550	0
236	20240911	173900	602664230	11550	11550	11550	11550	0
237	20240911	173800	602664230	11550	11550	11550	11550	0
238	20240911	173700	602664230	11550	11550	11550	11550	0
239	20240911	173600	602664230	11550	11550	11550	11550	0
240	20240911	173500	602664230	11550	11550	11550	11550	0
241	20240911	173400	602664230	11550	11550	11550	11550	0
242	20240911	173300	602664230	11550	11550	11550	11550	1118
243	20240911	173200	602664230	11550	11550	11550	11550	0
244	20240911	173100	602664230	11550	11550	11550	11550	0
245	20240911	173000	602664230	11550	11550	11550	11550	0
246	20240911	172900	602664230	11550	11550	11550	11550	0
247	20240911	172800	602664230	11550	11550	11550	11550	0
248	20240911	172700	602664230	11550	11550	11550	11550	0
249	20240911	172600	602664230	11550	11550	11550	11550	0
250	20240911	172500	602664230	11550	11550	11550	11550	0
251	20240911	172400	602664230	11550	11550	11550	11550	0
252	20240911	172300	602664230	11550	11550	11550	11550	0
253	20240911	172200	602664230	11550	11550	11550	11550	0
254	20240911	172100	602664230	11550	11550	11550	11550	0
255	20240911	172000	602664230	11550	11550	11550	11550	0
256	20240911	171900	602664230	11550	11550	11550	11550	0
257	20240911	171800	602664230	11550	11550	11550	11550	0
258	20240911	171700	602664230	11550	11550	11550	11550	0
259	20240911	171600	602664230	11550	11550	11550	11550	0
260	20240911	171500	602664230	11550	11550	11550	11550	0
261	20240911	171400	602664230	11550	11550	11550	11550	0
262	20240911	171300	602664230	11550	11550	11550	11550	0
263	20240911	171200	602664230	11550	11550	11550	11550	0
264	20240911	171100	602664230	11550	11550	11550	11550	0
265	20240911	171000	602664230	11550	11550	11550	11550	0
266	20240911	170900	602664230	11550	11550	11550	11550	0
267	20240911	170800	602664230	11550	11550	11550	11550	0
268	20240911	170700	602664230	11550	11550	11550	11550	0
269	20240911	170600	602664230	11550	11550	11550	11550	0
270	20240911	170500	602664230	11550	11550	11550	11550	0
271	20240911	170400	602664230	11550	11550	11550	11550	0
272	20240911	170300	602664230	11550	11550	11550	11550	1118
273	20240911	170200	602664230	11550	11550	11550	11550	0
274	20240911	170100	602664230	11550	11550	11550	11550	0
275	20240911	170000	602664230	11550	11550	11550	11550	0
276	20240911	165900	602664230	11550	11550	11550	11550	0
277	20240911	165800	602664230	11550	11550	11550	11550	0
278	20240911	165700	602664230	11550	11550	11550	11550	0
279	20240911	165600	602664230	11550	11550	11550	11550	0
280	20240911	165500	602664230	11550	11550	11550	11550	0
281	20240911	165400	602664230	11550	11550	11550	11550	0
282	20240911	165300	602664230	11550	11550	11550	11550	0
283	20240911	165200	602664230	11550	11550	11550	11550	0
284	20240911	165100	602664230	11550	11550	11550	11550	0
285	20240911	165000	602664230	11550	11550	11550	11550	0
286	20240911	164900	602664230	11550	11550	11550	11550	0
287	20240911	164800	602664230	11550	11550	11550	11550	0
288	20240911	164700	602664230	11550	11550	11550	11550	0
289	20240911	164600	602664230	11550	11550	11550	11550	0
290	20240911	164500	602664230	11550	11550	11550	11550	0
291	20240911	164400	602664230	11550	11550	11550	11550	0
292	20240911	164300	602664230	11550	11550	11550	11550	0
293	20240911	164200	602664230	11550	11550	11550	11550	0
294	20240911	164100	602664230	11550	11550	11550	11550	0
295	20240911	164000	602664230	11550	11550	11550	11550	0
296	20240911	163900	602664230	11550	11550	11550	11550	0
297	20240911	163800	602664230	11550	11550	11550	11550	0
298	20240911	163700	602664230	11550	11550	11550	11550	0
299	20240911	163600	602664230	11550	11550	11550	11550	0
300	20240911	163500	602664230	11550	11550	11550	11550	0
301	20240911	163400	602664230	11550	11550	11550	11550	0
302	20240911	163300	602664230	11550	11550	11550	11550	1118
303	20240911	163200	602664230	11550	11550	11550	11550	0
304	20240911	163100	602664230	11550	11550	11550	11550	0
305	20240911	163000	602664230	11550	11550	11550	11550	0
306	20240911	162900	602664230	11550	11550	11550	11550	0
307	20240911	162800	602664230	11550	11550	11550	11550	0
308	20240911	162700	602664230	11550	11550	11550	11550	0
309	20240911	162600	602664230	11550	11550	11550	11550	0
310	20240911	162500	602664230	11550	11550	11550	11550	0
311	20240911	162400	602664230	11550	11550	11550	11550	0
312	20240911	162300	602664230	11550	11550	11550	11550	0
313	20240911	162200	602664230	11550	11550	11550	11550	0
314	20240911	162100	602664230	11550	11550	11550	11550	0
315	20240911	162000	602664230	11550	11550	11550	11550	0
316	20240911	161900	602664230	11550	11550	11550	11550	0
317	20240911	161800	602664230	11550	11550	11550	11550	0
318	20240911	161700	602664230	11550	11550	11550	11550	0
319	20240911	161600	602664230	11550	11550	11550	11550	0
320	20240911	161500	602664230	11550	11550	11550	11550	0
321	20240911	161400	602664230	11550	11550	11550	11550	0
322	20240911	161300	602664230	11550	11550	11550	11550	0
323	20240911	161200	602664230	11550	11550	11550	11550	0
324	20240911	161100	602664230	11550	11550	11550	11550	0
325	20240911	161000	602664230	11550	11550	11550	11550	0
326	20240911	160900	602664230	11550	11550	11550	11550	0
327	20240911	160800	602664230	11550	11550	11550	11550	0
328	20240911	160700	602664230	11550	11550	11550	11550	0
329	20240911	160600	602664230	11550	11550	11550	11550	0
330	20240911	160500	602664230	11550	11550	11550	11550	0
331	20240911	160400	602664230	11550	11550	11550	11550	0
332	20240911	160300	602664230	11550	11550	11550	11550	1118
333	20240911	160200	602664230	11550	11550	11550	11550	0
334	20240911	160100	602664230	11550	11550	11550	11550	0
335	20240911	160000	602664230	11550	11550	11550	11550	0
336	20240911	155900	602664230	11550	11550	11550	11550	0
337	20240911	155800	602664230	11550	11550	11550	11550	0
338	20240911	155700	602664230	11550	11550	11550	11550	0
339	20240911	155600	602664230	11550	11550	11550	11550	0
340	20240911	155500	602664230	11550	11550	11550	11550	0
341	20240911	155400	602664230	11550	11550	11550	11550	0
342	20240911	155300	602664230	11550	11550	11550	11550	0
343	20240911	155200	602664230	11550	11550	11550	11550	0
344	20240911	155100	602664230	11550	11550	11550	11550	0
345	20240911	155000	602664230	11550	11550	11550	11550	0
346	20240911	154900	602664230	11550	11550	11550	11550	0
347	20240911	154800	602664230	11550	11550	11550	11550	0
348	20240911	154700	602664230	11550	11550	11550	11550	0
349	20240911	154600	602664230	11550	11550	11550	11550	0
350	20240911	154500	602664230	11550	11550	11550	11550	0
351	20240911	154400	602664230	11550	11550	11550	11550	0
352	20240911	154300	602664230	11550	11550	11550	11550	0
353	20240911	154200	602664230	11550	11550	11550	11550	0
354	20240911	154100	602664230	11550	11550	11550	11550	0
355	20240911	154000	602664230	11550	11550	11550	11550	0
356	20240911	153900	602664230	11550	11550	11550	11550	0
357	20240911	153800	602664230	11550	11550	11550	11550	0
358	20240911	153700	602664230	11550	11550	11550	11550	0
359	20240911	153600	602664230	11550	11550	11550	11550	0
360	20240911	153500	602664230	11550	11550	11550	11550	0
361	20240911	153400	602664230	11550	11550	11550	11550	0
362	20240911	153300	602664230	11550	11550	11550	11550	1118
363	20240911	153200	602664230	11550	11550	11550	11550	0
364	20240911	153100	602664230	11550	11550	11550	11550	0
365	20240911	153000	602664230	11550	11550	11550	11550	1118
366	20240911	152900	589751330	11620	11620	11620	11620	0
367	20240911	152800	589751330	11620	11620	11620	11620	0
368	20240911	152700	589751330	11620	11620	11620	11620	0
369	20240911	152600	589751330	11620	11620	11620	11620	0
370	20240911	152500	589751330	11620	11620	11620	11620	0
371	20240911	152400	589751330	11620	11620	11620	11620	0
372	20240911	152300	589751330	11620	11620	11620	11620	0
373	20240911	152200	589751330	11620	11620	11620	11620	0
374	20240911	152100	589751330	11620	11620	11620	11620	0
375	20240911	152000	589751330	11620	11620	11620	11620	0
376	20240911	151900	589751330	11620	11620	11620	11620	0
377	20240911	151800	589751330	11620	11620	11620	11620	0
378	20240911	151700	589751330	11620	11620	11620	11620	5
379	20240911	151600	589693230	11580	11630	11630	11580	77
380	20240911	151500	588799220	11630	11630	11630	11630	350
381	20240911	151400	584728720	11630	11630	11640	11630	70
382	20240911	151300	583914110	11630	11570	11630	11570	52
383	20240911	151200	583312350	11670	11670	11670	11670	0
384	20240911	151100	583312350	11670	11670	11670	11670	0
385	20240911	151000	583312350	11670	11670	11670	11670	0
386	20240911	150900	583312350	11670	11670	11670	11670	0
387	20240911	150800	583312350	11670	11670	11670	11670	3
388	20240911	150700	583277340	11670	11570	11670	11570	63
389	20240911	150600	582547170	11650	11650	11650	11650	3
390	20240911	150500	582512220	11560	11670	11680	11560	217
391	20240911	150400	580000460	11580	11670	11680	11580	214
392	20240911	150300	577509040	11680	11680	11680	11680	10
393	20240911	150200	577392240	11690	11690	11690	11690	0
394	20240911	150100	577392240	11690	11670	11690	11670	57
395	20240911	150000	576727030	11650	11640	11650	11640	18
396	20240911	145900	576517380	11570	11570	11570	11570	44
397	20240911	145800	576008300	11640	11640	11640	11640	1
398	20240911	145700	575996660	11640	11640	11640	11640	99
399	20240911	145600	574844300	11640	11640	11640	11640	0
400	20240911	145500	574844300	11640	11590	11640	11590	6
401	20240911	145400	574774710	11590	11580	11590	11570	19
402	20240911	145300	574554680	11590	11590	11590	11590	96
403	20240911	145200	573442040	11640	11640	11640	11640	107
404	20240911	145100	572196560	11640	11640	11640	11640	0
405	20240911	145000	572196560	11640	11640	11640	11640	254
406	20240911	144900	569240000	11600	11590	11600	11590	57
407	20240911	144800	568579060	11540	11540	11540	11540	600
408	20240911	144700	561655060	11590	11590	11590	11590	0
409	20240911	144600	561655060	11590	11590	11590	11590	0
410	20240911	144500	561655060	11590	11590	11590	11590	98
411	20240911	144400	560519240	11590	11550	11590	11550	333
412	20240911	144300	556663410	11570	11570	11570	11570	0
413	20240911	144200	556663410	11570	11570	11570	11570	1
414	20240911	144100	556651840	11540	11550	11550	11540	340
415	20240911	144000	552726880	11560	11580	11580	11560	702
416	20240911	143900	544605740	11590	11590	11590	11590	0
417	20240911	143800	544605740	11590	11590	11590	11590	0
418	20240911	143700	544605740	11590	11590	11590	11590	137
419	20240911	143600	543017910	11590	11610	11610	11590	69
420	20240911	143500	542217500	11640	11640	11640	11640	1
421	20240911	143400	542205860	11590	11590	11590	11590	34
422	20240911	143300	541811800	11590	11590	11590	11590	97
423	20240911	143200	540687570	11640	11640	11640	11640	10
424	20240911	143100	540571170	11650	11650	11650	11650	0
425	20240911	143000	540571170	11650	11650	11650	11650	0
426	20240911	142900	540571170	11650	11590	11650	11590	117
427	20240911	142800	539215080	11650	11650	11650	11650	0
428	20240911	142700	539215080	11650	11650	11650	11650	1
429	20240911	142600	539203430	11590	11620	11650	11590	122
430	20240911	142500	537789270	11600	11660	11660	11600	1251
431	20240911	142400	523268650	11660	11660	11660	11660	1
432	20240911	142300	523256990	11620	11620	11620	11620	5
433	20240911	142200	523198890	11620	11630	11630	11620	36
434	20240911	142100	522780520	11640	11640	11640	11640	1
435	20240911	142000	522768880	11660	11660	11660	11660	0
436	20240911	141900	522768880	11660	11660	11660	11660	0
437	20240911	141800	522768880	11660	11660	11660	11660	0
438	20240911	141700	522768880	11660	11660	11660	11660	173
439	20240911	141600	520751700	11620	11620	11620	11620	24
440	20240911	141500	520472820	11620	11620	11620	11620	0
441	20240911	141400	520472820	11620	11620	11620	11620	0
442	20240911	141300	520472820	11620	11620	11620	11620	165
443	20240911	141200	518555520	11620	11620	11620	11620	100
444	20240911	141100	517393520	11610	11620	11620	11610	209
445	20240911	141000	514967020	11620	11620	11620	11620	0
446	20240911	140900	514967020	11620	11620	11620	11620	9
447	20240911	140800	514862440	11630	11630	11630	11630	0
448	20240911	140700	514862440	11630	11630	11630	11630	0
449	20240911	140600	514862440	11630	11630	11630	11630	90
450	20240911	140500	513815740	11630	11630	11630	11630	0
451	20240911	140400	513815740	11630	11630	11630	11630	0
452	20240911	140300	513815740	11630	11640	11640	11630	44
453	20240911	140200	513304000	11630	11630	11630	11630	0
454	20240911	140100	513304000	11630	11630	11630	11630	0
455	20240911	140000	513304000	11630	11630	11630	11630	0
456	20240911	135900	513304000	11630	11630	11630	11630	0
457	20240911	135800	513304000	11630	11650	11650	11630	106
458	20240911	135700	512071100	11660	11660	11660	11660	0
459	20240911	135600	512071100	11660	11660	11660	11660	0
460	20240911	135500	512071100	11660	11640	11660	11640	109
461	20240911	135400	510802300	11630	11650	11650	11630	126
462	20240911	135300	509336520	11650	11630	11650	11630	3
463	20240911	135200	509301590	11660	11660	11660	11660	77
464	20240911	135100	508403770	11660	11660	11660	11660	44
465	20240911	135000	507890730	11670	11670	11670	11670	2
466	20240911	134900	507867390	11630	11680	11680	11630	279
467	20240911	134800	504612100	11680	11680	11680	11680	240
468	20240911	134700	501808900	11680	11680	11680	11680	10
469	20240911	134600	501692100	11680	11670	11800	11670	539
470	20240911	134500	495349430	11620	11620	11620	11620	0
471	20240911	134400	495349430	11620	11620	11620	11600	271
472	20240911	134300	492200610	11600	11620	11620	11600	312
473	20240911	134200	488577670	11670	11670	11670	11670	0
474	20240911	134100	488577670	11670	11670	11670	11670	0
475	20240911	134000	488577670	11670	11670	11670	11670	59
476	20240911	133900	487889140	11670	11670	11670	11670	1
477	20240911	133800	487877470	11690	11690	11690	11690	1
478	20240911	133700	487865780	11690	11690	11690	11690	115
479	20240911	133600	486521430	11690	11690	11690	11690	30
480	20240911	133500	486170730	11770	11770	11770	11770	0
481	20240911	133400	486170730	11770	11770	11770	11770	3
482	20240911	133300	486135420	11780	11630	11780	11630	451
483	20240911	133200	480849930	11630	11630	11630	11630	0
484	20240911	133100	480849930	11630	11630	11630	11630	1
485	20240911	133000	480838300	11630	11630	11630	11630	35
486	20240911	132900	480431250	11630	11630	11630	11630	0
487	20240911	132800	480431250	11630	11630	11630	11630	0
488	20240911	132700	480431250	11630	11630	11630	11630	91
489	20240911	132600	479372920	11630	11630	11630	11630	136
490	20240911	132500	477791240	11640	11640	11640	11640	70
491	20240911	132400	476976440	11650	11650	11650	11650	653
492	20240911	132300	469368990	11660	11690	11690	11660	95
493	20240911	132200	468261230	11670	11670	11670	11670	9
494	20240911	132100	468156200	11700	11700	11700	11700	0
495	20240911	132000	468156200	11700	11700	11700	11700	0
496	20240911	131900	468156200	11700	11660	11700	11660	14
497	20240911	131800	467992800	11670	11670	11670	11670	140
498	20240911	131700	466359000	11710	11710	11710	11710	0
499	20240911	131600	466359000	11710	11710	11710	11710	0
500	20240911	131500	466359000	11710	11710	11710	11710	0
501	20240911	131400	466359000	11710	11710	11710	11710	0
502	20240911	131300	466359000	11710	11710	11710	11710	6
503	20240911	131200	466288740	11710	11710	11710	11710	1
504	20240911	131100	466277030	11720	11720	11720	11720	0
505	20240911	131000	466277030	11720	11720	11720	11720	0
506	20240911	130900	466277030	11720	11720	11720	11720	0
507	20240911	130800	466277030	11720	11720	11720	11720	0
508	20240911	130700	466277030	11720	11720	11720	11720	0
509	20240911	130600	466277030	11720	11720	11720	11720	0
510	20240911	130500	466277030	11720	11720	11720	11720	0
511	20240911	130400	466277030	11720	11720	11720	11720	0
512	20240911	130300	466277030	11720	11720	11720	11720	0
513	20240911	130200	466277030	11720	11720	11720	11720	0
514	20240911	130100	466277030	11720	11660	11720	11660	2
515	20240911	130000	466253650	11700	11700	11700	11700	0
516	20240911	125900	466253650	11700	11700	11700	11700	0
517	20240911	125800	466253650	11700	11700	11700	11700	0
518	20240911	125700	466253650	11700	11700	11700	11700	0
519	20240911	125600	466253650	11700	11690	11700	11690	288
520	20240911	125500	462886340	11690	11690	11690	11690	73
521	20240911	125400	462032970	11700	11700	11700	11700	0
522	20240911	125300	462032970	11700	11700	11700	11700	0
523	20240911	125200	462032970	11700	11700	11700	11700	0
524	20240911	125100	462032970	11700	11700	11700	11700	0
525	20240911	125000	462032970	11700	11700	11700	11700	0
526	20240911	124900	462032970	11700	11700	11700	11700	0
527	20240911	124800	462032970	11700	11700	11700	11700	0
528	20240911	124700	462032970	11700	11700	11700	11700	0
529	20240911	124600	462032970	11700	11700	11700	11700	0
530	20240911	124500	462032970	11700	11700	11700	11700	0
531	20240911	124400	462032970	11700	11700	11700	11700	0
532	20240911	124300	462032970	11700	11690	11700	11690	39
533	20240911	124200	461576770	11700	11700	11700	11700	1
534	20240911	124100	461565070	11700	11700	11700	11700	0
535	20240911	124000	461565070	11700	11700	11700	11700	0
536	20240911	123900	461565070	11700	11700	11700	11700	0
537	20240911	123800	461565070	11700	11700	11700	11700	0
538	20240911	123700	461565070	11700	11700	11700	11700	4
539	20240911	123600	461518270	11700	11700	11700	11700	2
540	20240911	123500	461494870	11700	11700	11700	11700	2
541	20240911	123400	461471470	11700	11700	11700	11700	2
542	20240911	123300	461448070	11700	11680	11700	11680	131
543	20240911	123200	459915820	11640	11640	11640	11640	0
544	20240911	123100	459915820	11640	11640	11640	11640	0
545	20240911	123000	459915820	11640	11640	11640	11640	0
546	20240911	122900	459915820	11640	11640	11640	11640	0
547	20240911	122800	459915820	11640	11640	11640	11640	10
548	20240911	122700	459799420	11690	11690	11690	11690	0
549	20240911	122600	459799420	11690	11690	11690	11690	0
550	20240911	122500	459799420	11690	11690	11690	11690	0
551	20240911	122400	459799420	11690	11690	11690	11690	0
552	20240911	122300	459799420	11690	11690	11690	11690	0
553	20240911	122200	459799420	11690	11690	11690	11690	0
554	20240911	122100	459799420	11690	11690	11690	11690	0
555	20240911	122000	459799420	11690	11690	11690	11690	1
556	20240911	121900	459787730	11640	11630	11640	11630	101
557	20240911	121800	458613080	11630	11630	11630	11630	11
558	20240911	121700	458485150	11630	11660	11660	11630	384
559	20240911	121600	454016200	11700	11700	11700	11700	0
560	20240911	121500	454016200	11700	11700	11700	11700	3
561	20240911	121400	453981100	11750	11750	11750	11750	0
562	20240911	121300	453981100	11750	11750	11750	11750	0
563	20240911	121200	453981100	11750	11750	11750	11750	25
564	20240911	121100	453687350	11740	11740	11740	11740	0
565	20240911	121000	453687350	11740	11740	11740	11740	0
566	20240911	120900	453687350	11740	11730	11740	11730	80
567	20240911	120800	452748250	11730	11730	11730	11730	0
568	20240911	120700	452748250	11730	11730	11730	11730	3
569	20240911	120600	452713060	11730	11730	11730	11730	0
570	20240911	120500	452713060	11730	11730	11730	11730	63
571	20240911	120400	451974070	11730	11730	11730	11730	0
572	20240911	120300	451974070	11730	11730	11730	11730	1
573	20240911	120200	451962340	11720	11730	11730	11720	15
574	20240911	120100	451786490	11730	11730	11730	11730	2
575	20240911	120000	451763030	11740	11740	11740	11740	1
576	20240911	115900	451751290	11740	11740	11740	11740	0
577	20240911	115800	451751290	11740	11740	11740	11740	0
578	20240911	115700	451751290	11740	11740	11740	11740	0
579	20240911	115600	451751290	11740	11740	11740	11740	0
580	20240911	115500	451751290	11740	11740	11740	11740	1
581	20240911	115400	451739550	11630	11720	11720	11630	478
582	20240911	115300	446161390	11780	11780	11780	11780	20
583	20240911	115200	445925790	11780	11780	11780	11780	0
584	20240911	115100	445925790	11780	11780	11780	11780	0
585	20240911	115000	445925790	11780	11780	11780	11780	10
586	20240911	114900	445807990	11760	11760	11760	11760	0
587	20240911	114800	445807990	11760	11760	11760	11760	0
588	20240911	114700	445807990	11760	11760	11760	11760	0
589	20240911	114600	445807990	11760	11760	11760	11760	17
590	20240911	114500	445608070	11780	11760	11780	11760	12
591	20240911	114400	445466750	11760	11760	11760	11760	200
592	20240911	114300	443114750	11780	11750	11780	11750	16
593	20240911	114200	442926720	11750	11730	11750	11730	305
594	20240911	114100	439349050	11730	11690	11730	11690	7
595	20240911	114000	439267180	11720	11720	11720	11720	0
596	20240911	113900	439267180	11720	11720	11720	11720	0
597	20240911	113800	439267180	11720	11670	11720	11670	20
598	20240911	113700	439032880	11720	11720	11720	11720	0
599	20240911	113600	439032880	11720	11720	11720	11720	0
600	20240911	113500	439032880	11720	11710	11720	11710	246
601	20240911	113400	436152210	11710	11710	11710	11710	0
602	20240911	113300	436152210	11710	11690	11710	11690	500
603	20240911	113200	430298270	11700	11700	11700	11700	0
604	20240911	113100	430298270	11700	11700	11700	11700	8
605	20240911	113000	430204670	11700	11710	11710	11700	6
606	20240911	112900	430134420	11710	11710	11710	11710	0
607	20240911	112800	430134420	11710	11710	11710	11710	5
608	20240911	112700	430075870	11720	11720	11720	11720	0
609	20240911	112600	430075870	11720	11700	11720	11700	5
610	20240911	112500	430017330	11700	11700	11700	11700	5
611	20240911	112400	429958830	11700	11700	11700	11700	0
612	20240911	112300	429958830	11700	11700	11700	11700	0
613	20240911	112200	429958830	11700	11700	11700	11700	96
614	20240911	112100	428835630	11680	11680	11680	11680	1
615	20240911	112000	428823950	11680	11680	11680	11680	3
616	20240911	111900	428788910	11660	11650	11660	11650	120
617	20240911	111800	427389910	11640	11640	11640	11640	0
618	20240911	111700	427389910	11640	11640	11640	11640	0
619	20240911	111600	427389910	11640	11640	11640	11640	48
620	20240911	111500	426831190	11640	11640	11640	11640	0
621	20240911	111400	426831190	11640	11640	11640	11640	0
622	20240911	111300	426831190	11640	11640	11640	11640	1
623	20240911	111200	426819550	11640	11640	11640	11640	0
624	20240911	111100	426819550	11640	11640	11640	11640	1
625	20240911	111000	426807910	11660	11660	11660	11660	0
626	20240911	110900	426807910	11660	11660	11660	11660	0
627	20240911	110800	426807910	11660	11660	11660	11660	0
628	20240911	110700	426807910	11660	11660	11660	11660	0
629	20240911	110600	426807910	11660	11660	11660	11660	0
630	20240911	110500	426807910	11660	11660	11660	11660	0
631	20240911	110400	426807910	11660	11660	11660	11660	0
632	20240911	110300	426807910	11660	11660	11660	11660	0
633	20240911	110200	426807910	11660	11660	11660	11660	0
634	20240911	110100	426807910	11660	11640	11660	11640	145
635	20240911	110000	425118690	11600	11600	11600	11600	2
636	20240911	105900	425095490	11640	11640	11640	11640	360
637	20240911	105800	420905090	11640	11640	11640	11640	1
638	20240911	105700	420893450	11640	11660	11660	11640	328
639	20240911	105600	417074970	11660	11660	11660	11660	45
640	20240911	105500	416550270	11660	11660	11660	11660	0
641	20240911	105400	416550270	11660	11660	11660	11660	0
642	20240911	105300	416550270	11660	11660	11660	11660	0
643	20240911	105200	416550270	11660	11660	11660	11660	0
644	20240911	105100	416550270	11660	11660	11660	11660	0
645	20240911	105000	416550270	11660	11660	11660	11660	0
646	20240911	104900	416550270	11660	11660	11660	11660	0
647	20240911	104800	416550270	11660	11660	11660	11660	1
648	20240911	104700	416538610	11660	11660	11660	11660	0
649	20240911	104600	416538610	11660	11660	11660	11660	0
650	20240911	104500	416538610	11660	11660	11660	11660	20
651	20240911	104400	416305410	11650	11600	11650	11600	225
652	20240911	104300	413692740	11600	11640	11650	11600	384
653	20240911	104200	409235340	11600	11620	11620	11600	1103
654	20240911	104100	396440520	11610	11640	11640	11610	865
655	20240911	104000	386381160	11640	11640	11640	11640	1283
656	20240911	103900	371447040	11660	11660	11660	11660	0
657	20240911	103800	371447040	11660	11640	11660	11640	38
658	20240911	103700	371004660	11640	11640	11640	11640	0
659	20240911	103600	371004660	11640	11640	11640	11640	66
660	20240911	103500	370236420	11640	11640	11640	11640	3
661	20240911	103400	370201500	11650	11660	11660	11650	868
662	20240911	103300	360089080	11660	11700	11700	11660	227
663	20240911	103200	357433690	11720	11730	11730	11720	17
664	20240911	103100	357234440	11760	11760	11760	11740	514
665	20240911	103000	351195260	11790	11790	11790	11790	0
666	20240911	102900	351195260	11790	11770	11790	11750	901
667	20240911	102800	340599040	11790	11790	11790	11790	30
668	20240911	102700	340245340	11770	11770	11770	11770	0
669	20240911	102600	340245340	11770	11770	11770	11770	3
670	20240911	102500	340210030	11760	11760	11760	11760	0
671	20240911	102400	340210030	11760	11760	11760	11760	211
672	20240911	102300	337728670	11760	11760	11760	11760	0
673	20240911	102200	337728670	11760	11770	11830	11760	98
674	20240911	102100	336575740	11780	11830	11830	11780	412
675	20240911	102000	331718280	11840	11840	11840	11840	0
676	20240911	101900	331718280	11840	11840	11840	11840	2
677	20240911	101800	331694600	11840	11840	11840	11840	4
678	20240911	101700	331647240	11790	11840	11840	11790	3
679	20240911	101600	331611770	11790	11790	11790	11790	50
680	20240911	101500	331022270	11840	11840	11840	11840	1
681	20240911	101400	331010430	11840	11840	11840	11840	0
682	20240911	101300	331010430	11840	11840	11840	11840	7
683	20240911	101200	330927550	11840	11790	11840	11790	89
684	20240911	101100	329878140	11840	11840	11840	11830	20
685	20240911	101000	329641400	11840	11840	11840	11840	334
686	20240911	100900	325686840	11790	11790	11790	11790	50
687	20240911	100800	325097340	11850	11850	11850	11850	711
688	20240911	100700	316671990	11850	11850	11850	11850	0
689	20240911	100600	316671990	11850	11850	11850	11850	1
690	20240911	100500	316660140	11850	11850	11850	11850	0
691	20240911	100400	316660140	11850	11850	11850	11850	10
692	20240911	100300	316541640	11850	11850	11850	11850	0
693	20240911	100200	316541640	11850	11830	11850	11830	697
694	20240911	100100	308289130	11830	11830	11830	11830	11
695	20240911	100000	308159000	11830	11830	11830	11830	1
696	20240911	095900	308147170	11760	11810	11830	11750	803
697	20240911	095800	298666840	11800	11800	11800	11800	34
698	20240911	095700	298265640	11800	11800	11800	11800	67
699	20240911	095600	297475040	11800	11800	11800	11800	1
700	20240911	095500	297463240	11800	11800	11800	11800	108
701	20240911	095400	296188840	11810	11810	11810	11810	2
702	20240911	095300	296165220	11760	11760	11760	11760	129
703	20240911	095200	294648180	11820	11750	11820	11750	21
704	20240911	095100	294401360	11750	11790	11820	11750	540
705	20240911	095000	288023170	11820	11820	11820	11820	0
706	20240911	094900	288023170	11820	11820	11820	11820	0
707	20240911	094800	288023170	11820	11820	11820	11820	0
708	20240911	094700	288023170	11820	11800	11820	11800	212
709	20240911	094600	285517430	11800	11790	11830	11790	1135
710	20240911	094500	272129480	11830	11810	11830	11810	257
711	20240911	094400	269093030	11810	11810	11810	11810	0
712	20240911	094300	269093030	11810	11810	11810	11790	88
713	20240911	094200	268054020	11800	11780	11800	11780	410
714	20240911	094100	263218130	11780	11780	11780	11780	8
715	20240911	094000	263123890	11790	11790	11790	11790	1
716	20240911	093900	263112100	11790	11790	11790	11790	0
717	20240911	093800	263112100	11790	11770	11790	11770	381
718	20240911	093700	258625550	11770	11770	11770	11770	40
719	20240911	093600	258154750	11770	11770	11770	11770	222
720	20240911	093500	255541810	11790	11800	11810	11790	304
721	20240911	093400	251957580	11810	11800	11810	11800	16
722	20240911	093300	251768680	11800	11800	11800	11800	10
723	20240911	093200	251650680	11790	11790	11790	11790	9
724	20240911	093100	251544570	11820	11820	11820	11820	112
725	20240911	093000	250220730	11820	11820	11820	11820	30
726	20240911	092900	249866130	11850	11850	11850	11850	316
727	20240911	092800	246121530	11840	11770	11840	11760	1928
728	20240911	092700	223383590	11770	11770	11770	11770	10
729	20240911	092600	223265890	11750	11750	11750	11750	810
730	20240911	092500	213748390	11790	11790	11790	11790	202
731	20240911	092400	211366810	11760	11780	11790	11760	41
732	20240911	092300	210884460	11790	11790	11790	11770	348
733	20240911	092200	206785320	11830	11810	11830	11810	216
734	20240911	092100	204230800	11830	11850	11850	11830	246
735	20240911	092000	201317110	11840	11840	11840	11840	415
736	20240911	091900	196403510	11820	11860	11860	11820	652
737	20240911	091800	188676490	11850	11820	11850	11810	1772
738	20240911	091700	167721070	11820	11800	11820	11800	416
739	20240911	091600	162804380	11790	11760	11790	11720	329
740	20240911	091500	158930190	11780	11720	11780	11720	1170
741	20240911	091400	145180590	11630	11670	11720	11630	95
742	20240911	091300	144072010	11650	11710	11710	11620	399
743	20240911	091200	139424370	11740	11770	11770	11710	534
744	20240911	091100	133148060	11840	11850	11850	11800	1673
745	20240911	091000	113356400	11840	11610	11840	11610	4054
746	20240911	090900	65886410	11590	11590	11620	11590	878
747	20240911	090800	55705070	11590	11520	11590	11520	7
748	20240911	090700	55624320	11520	11630	11630	11520	1787
749	20240911	090600	34895190	11600	11570	11650	11570	1138
750	20240911	090500	21697430	11570	11490	11570	11490	263
751	20240911	090400	18671420	11490	11490	11500	11480	368
752	20240911	090300	14442500	11430	11430	11480	11400	296
753	20240911	090200	11059320	11400	11350	11400	11350	731
754	20240911	090100	2758480	11350	11300	11350	11300	21
755	20240911	090000	2520680	11190	11210	11210	11190	206