KissMeData/143160/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201900	389794760	16010	16010	16010	16010	1045
3	20240913	201800	389794760	16010	16010	16010	16010	0
4	20240913	201700	389794760	16010	16010	16010	16010	0
5	20240913	201600	389794760	16010	16010	16010	16010	0
6	20240913	201500	389794760	16010	16010	16010	16010	0
7	20240913	201400	389794760	16010	16010	16010	16010	0
8	20240913	201300	389794760	16010	16010	16010	16010	0
9	20240913	201200	389794760	16010	16010	16010	16010	0
10	20240913	201100	389794760	16010	16010	16010	16010	0
11	20240913	201000	389794760	16010	16010	16010	16010	0
12	20240913	200900	389794760	16010	16010	16010	16010	0
13	20240913	200800	389794760	16010	16010	16010	16010	0
14	20240913	200700	389794760	16010	16010	16010	16010	0
15	20240913	200600	389794760	16010	16010	16010	16010	0
16	20240913	200500	389794760	16010	16010	16010	16010	0
17	20240913	200400	389794760	16010	16010	16010	16010	0
18	20240913	200300	389794760	16010	16010	16010	16010	0
19	20240913	200200	389794760	16010	16010	16010	16010	0
20	20240913	200100	389794760	16010	16010	16010	16010	0
21	20240913	200000	389794760	16010	16010	16010	16010	0
22	20240913	195900	389794760	16010	16010	16010	16010	0
23	20240913	195800	389794760	16010	16010	16010	16010	0
24	20240913	195700	389794760	16010	16010	16010	16010	0
25	20240913	195600	389794760	16010	16010	16010	16010	0
26	20240913	195500	389794760	16010	16010	16010	16010	0
27	20240913	195400	389794760	16010	16010	16010	16010	0
28	20240913	195300	389794760	16010	16010	16010	16010	0
29	20240913	195200	389794760	16010	16010	16010	16010	0
30	20240913	195100	389794760	16010	16010	16010	16010	0
31	20240913	195000	389794760	16010	16010	16010	16010	0
32	20240913	194900	389794760	16010	16010	16010	16010	1045
33	20240913	194800	389794760	16010	16010	16010	16010	0
34	20240913	194700	389794760	16010	16010	16010	16010	0
35	20240913	194600	389794760	16010	16010	16010	16010	0
36	20240913	194500	389794760	16010	16010	16010	16010	0
37	20240913	194400	389794760	16010	16010	16010	16010	0
38	20240913	194300	389794760	16010	16010	16010	16010	0
39	20240913	194200	389794760	16010	16010	16010	16010	0
40	20240913	194100	389794760	16010	16010	16010	16010	0
41	20240913	194000	389794760	16010	16010	16010	16010	0
42	20240913	193900	389794760	16010	16010	16010	16010	0
43	20240913	193800	389794760	16010	16010	16010	16010	0
44	20240913	193700	389794760	16010	16010	16010	16010	0
45	20240913	193600	389794760	16010	16010	16010	16010	0
46	20240913	193500	389794760	16010	16010	16010	16010	0
47	20240913	193400	389794760	16010	16010	16010	16010	0
48	20240913	193300	389794760	16010	16010	16010	16010	0
49	20240913	193200	389794760	16010	16010	16010	16010	0
50	20240913	193100	389794760	16010	16010	16010	16010	0
51	20240913	193000	389794760	16010	16010	16010	16010	0
52	20240913	192900	389794760	16010	16010	16010	16010	0
53	20240913	192800	389794760	16010	16010	16010	16010	0
54	20240913	192700	389794760	16010	16010	16010	16010	0
55	20240913	192600	389794760	16010	16010	16010	16010	0
56	20240913	192500	389794760	16010	16010	16010	16010	0
57	20240913	192400	389794760	16010	16010	16010	16010	0
58	20240913	192300	389794760	16010	16010	16010	16010	0
59	20240913	192200	389794760	16010	16010	16010	16010	0
60	20240913	192100	389794760	16010	16010	16010	16010	0
61	20240913	192000	389794760	16010	16010	16010	16010	0
62	20240913	191900	389794760	16010	16010	16010	16010	1045
63	20240913	191800	389794760	16010	16010	16010	16010	0
64	20240913	191700	389794760	16010	16010	16010	16010	0
65	20240913	191600	389794760	16010	16010	16010	16010	0
66	20240913	191500	389794760	16010	16010	16010	16010	0
67	20240913	191400	389794760	16010	16010	16010	16010	0
68	20240913	191300	389794760	16010	16010	16010	16010	0
69	20240913	191200	389794760	16010	16010	16010	16010	0
70	20240913	191100	389794760	16010	16010	16010	16010	0
71	20240913	191000	389794760	16010	16010	16010	16010	0
72	20240913	190900	389794760	16010	16010	16010	16010	0
73	20240913	190800	389794760	16010	16010	16010	16010	0
74	20240913	190700	389794760	16010	16010	16010	16010	0
75	20240913	190600	389794760	16010	16010	16010	16010	0
76	20240913	190500	389794760	16010	16010	16010	16010	0
77	20240913	190400	389794760	16010	16010	16010	16010	0
78	20240913	190300	389794760	16010	16010	16010	16010	0
79	20240913	190200	389794760	16010	16010	16010	16010	0
80	20240913	190100	389794760	16010	16010	16010	16010	0
81	20240913	190000	389794760	16010	16010	16010	16010	0
82	20240913	185900	389794760	16010	16010	16010	16010	0
83	20240913	185800	389794760	16010	16010	16010	16010	0
84	20240913	185700	389794760	16010	16010	16010	16010	0
85	20240913	185600	389794760	16010	16010	16010	16010	0
86	20240913	185500	389794760	16010	16010	16010	16010	0
87	20240913	185400	389794760	16010	16010	16010	16010	0
88	20240913	185300	389794760	16010	16010	16010	16010	0
89	20240913	185200	389794760	16010	16010	16010	16010	0
90	20240913	185100	389794760	16010	16010	16010	16010	0
91	20240913	185000	389794760	16010	16010	16010	16010	0
92	20240913	184900	389794760	16010	16010	16010	16010	1045
93	20240913	184800	389794760	16010	16010	16010	16010	0
94	20240913	184700	389794760	16010	16010	16010	16010	0
95	20240913	184600	389794760	16010	16010	16010	16010	0
96	20240913	184500	389794760	16010	16010	16010	16010	0
97	20240913	184400	389794760	16010	16010	16010	16010	0
98	20240913	184300	389794760	16010	16010	16010	16010	0
99	20240913	184200	389794760	16010	16010	16010	16010	0
100	20240913	184100	389794760	16010	16010	16010	16010	0
101	20240913	184000	389794760	16010	16010	16010	16010	0
102	20240913	183900	389794760	16010	16010	16010	16010	0
103	20240913	183800	389794760	16010	16010	16010	16010	0
104	20240913	183700	389794760	16010	16010	16010	16010	0
105	20240913	183600	389794760	16010	16010	16010	16010	0
106	20240913	183500	389794760	16010	16010	16010	16010	0
107	20240913	183400	389794760	16010	16010	16010	16010	0
108	20240913	183300	389794760	16010	16010	16010	16010	0
109	20240913	183200	389794760	16010	16010	16010	16010	0
110	20240913	183100	389794760	16010	16010	16010	16010	0
111	20240913	183000	389794760	16010	16010	16010	16010	0
112	20240913	182900	389794760	16010	16010	16010	16010	0
113	20240913	182800	389794760	16010	16010	16010	16010	0
114	20240913	182700	389794760	16010	16010	16010	16010	0
115	20240913	182600	389794760	16010	16010	16010	16010	0
116	20240913	182500	389794760	16010	16010	16010	16010	0
117	20240913	182400	389794760	16010	16010	16010	16010	0
118	20240913	182300	389794760	16010	16010	16010	16010	0
119	20240913	182200	389794760	16010	16010	16010	16010	0
120	20240913	182100	389794760	16010	16010	16010	16010	0
121	20240913	182000	389794760	16010	16010	16010	16010	0
122	20240913	181900	389794760	16010	16010	16010	16010	1045
123	20240913	181800	389794760	16010	16010	16010	16010	0
124	20240913	181700	389794760	16010	16010	16010	16010	0
125	20240913	181600	389794760	16010	16010	16010	16010	0
126	20240913	181500	389794760	16010	16010	16010	16010	0
127	20240913	181400	389794760	16010	16010	16010	16010	0
128	20240913	181300	389794760	16010	16010	16010	16010	0
129	20240913	181200	389794760	16010	16010	16010	16010	0
130	20240913	181100	389794760	16010	16010	16010	16010	0
131	20240913	181000	389794760	16010	16010	16010	16010	0
132	20240913	180900	389794760	16010	16010	16010	16010	0
133	20240913	180800	389794760	16010	16010	16010	16010	0
134	20240913	180700	389794760	16010	16010	16010	16010	0
135	20240913	180600	389794760	16010	16010	16010	16010	0
136	20240913	180500	389794760	16010	16010	16010	16010	0
137	20240913	180400	389794760	16010	16010	16010	16010	0
138	20240913	180300	389794760	16010	16010	16010	16010	0
139	20240913	180200	389794760	16010	16010	16010	16010	0
140	20240913	180100	389794760	16010	16010	16010	16010	0
141	20240913	180000	389794760	16010	16010	16010	16010	0
142	20240913	175900	389794760	16010	16010	16010	16010	0
143	20240913	175800	389794760	16010	16010	16010	16010	0
144	20240913	175700	389794760	16010	16010	16010	16010	0
145	20240913	175600	389794760	16010	16010	16010	16010	0
146	20240913	175500	389794760	16010	16010	16010	16010	0
147	20240913	175400	389794760	16010	16010	16010	16010	0
148	20240913	175300	389794760	16010	16010	16010	16010	0
149	20240913	175200	389794760	16010	16010	16010	16010	0
150	20240913	175100	389794760	16010	16010	16010	16010	0
151	20240913	175000	389794760	16010	16010	16010	16010	0
152	20240913	174900	389794760	16010	16010	16010	16010	1045
153	20240913	174800	389794760	16010	16010	16010	16010	0
154	20240913	174700	389794760	16010	16010	16010	16010	0
155	20240913	174600	389794760	16010	16010	16010	16010	0
156	20240913	174500	389794760	16010	16010	16010	16010	0
157	20240913	174400	389794760	16010	16010	16010	16010	0
158	20240913	174300	389794760	16010	16010	16010	16010	0
159	20240913	174200	389794760	16010	16010	16010	16010	0
160	20240913	174100	389794760	16010	16010	16010	16010	0
161	20240913	174000	389794760	16010	16010	16010	16010	0
162	20240913	173900	389794760	16010	16010	16010	16010	0
163	20240913	173800	389794760	16010	16010	16010	16010	0
164	20240913	173700	389794760	16010	16010	16010	16010	0
165	20240913	173600	389794760	16010	16010	16010	16010	0
166	20240913	173500	389794760	16010	16010	16010	16010	0
167	20240913	173400	389794760	16010	16010	16010	16010	0
168	20240913	173300	389794760	16010	16010	16010	16010	0
169	20240913	173200	389794760	16010	16010	16010	16010	0
170	20240913	173100	389794760	16010	16010	16010	16010	0
171	20240913	173000	389794760	16010	16010	16010	16010	0
172	20240913	172900	389794760	16010	16010	16010	16010	0
173	20240913	172800	389794760	16010	16010	16010	16010	0
174	20240913	172700	389794760	16010	16010	16010	16010	0
175	20240913	172600	389794760	16010	16010	16010	16010	0
176	20240913	172500	389794760	16010	16010	16010	16010	0
177	20240913	172400	389794760	16010	16010	16010	16010	0
178	20240913	172300	389794760	16010	16010	16010	16010	0
179	20240913	172200	389794760	16010	16010	16010	16010	0
180	20240913	172100	389794760	16010	16010	16010	16010	0
181	20240913	172000	389794760	16010	16010	16010	16010	0
182	20240913	171900	389794760	16010	16010	16010	16010	1045
183	20240913	171800	389794760	16010	16010	16010	16010	0
184	20240913	171700	389794760	16010	16010	16010	16010	0
185	20240913	171600	389794760	16010	16010	16010	16010	0
186	20240913	171500	389794760	16010	16010	16010	16010	0
187	20240913	171400	389794760	16010	16010	16010	16010	0
188	20240913	171300	389794760	16010	16010	16010	16010	0
189	20240913	171200	389794760	16010	16010	16010	16010	0
190	20240913	171100	389794760	16010	16010	16010	16010	0
191	20240913	171000	389794760	16010	16010	16010	16010	0
192	20240913	170900	389794760	16010	16010	16010	16010	0
193	20240913	170800	389794760	16010	16010	16010	16010	0
194	20240913	170700	389794760	16010	16010	16010	16010	0
195	20240913	170600	389794760	16010	16010	16010	16010	0
196	20240913	170500	389794760	16010	16010	16010	16010	0
197	20240913	170400	389794760	16010	16010	16010	16010	0
198	20240913	170300	389794760	16010	16010	16010	16010	0
199	20240913	170200	389794760	16010	16010	16010	16010	0
200	20240913	170100	389794760	16010	16010	16010	16010	0
201	20240913	170000	389794760	16010	16010	16010	16010	0
202	20240913	165900	389794760	16010	16010	16010	16010	0
203	20240913	165800	389794760	16010	16010	16010	16010	0
204	20240913	165700	389794760	16010	16010	16010	16010	0
205	20240913	165600	389794760	16010	16010	16010	16010	0
206	20240913	165500	389794760	16010	16010	16010	16010	0
207	20240913	165400	389794760	16010	16010	16010	16010	0
208	20240913	165300	389794760	16010	16010	16010	16010	0
209	20240913	165200	389794760	16010	16010	16010	16010	0
210	20240913	165100	389794760	16010	16010	16010	16010	0
211	20240913	165000	389794760	16010	16010	16010	16010	0
212	20240913	164900	389794760	16010	16010	16010	16010	1045
213	20240913	164800	389794760	16010	16010	16010	16010	0
214	20240913	164700	389794760	16010	16010	16010	16010	0
215	20240913	164600	389794760	16010	16010	16010	16010	0
216	20240913	164500	389794760	16010	16010	16010	16010	0
217	20240913	164400	389794760	16010	16010	16010	16010	0
218	20240913	164300	389794760	16010	16010	16010	16010	0
219	20240913	164200	389794760	16010	16010	16010	16010	0
220	20240913	164100	389794760	16010	16010	16010	16010	0
221	20240913	164000	389794760	16010	16010	16010	16010	0
222	20240913	163900	389794760	16010	16010	16010	16010	0
223	20240913	163800	389794760	16010	16010	16010	16010	0
224	20240913	163700	389794760	16010	16010	16010	16010	0
225	20240913	163600	389794760	16010	16010	16010	16010	0
226	20240913	163500	389794760	16010	16010	16010	16010	0
227	20240913	163400	389794760	16010	16010	16010	16010	0
228	20240913	163300	389794760	16010	16010	16010	16010	0
229	20240913	163200	389794760	16010	16010	16010	16010	0
230	20240913	163100	389794760	16010	16010	16010	16010	0
231	20240913	163000	389794760	16010	16010	16010	16010	0
232	20240913	162900	389794760	16010	16010	16010	16010	0
233	20240913	162800	389794760	16010	16010	16010	16010	0
234	20240913	162700	389794760	16010	16010	16010	16010	0
235	20240913	162600	389794760	16010	16010	16010	16010	0
236	20240913	162500	389794760	16010	16010	16010	16010	0
237	20240913	162400	389794760	16010	16010	16010	16010	0
238	20240913	162300	389794760	16010	16010	16010	16010	0
239	20240913	162200	389794760	16010	16010	16010	16010	0
240	20240913	162100	389794760	16010	16010	16010	16010	0
241	20240913	162000	389794760	16010	16010	16010	16010	0
242	20240913	161900	389794760	16010	16010	16010	16010	1045
243	20240913	161800	389794760	16010	16010	16010	16010	0
244	20240913	161700	389794760	16010	16010	16010	16010	0
245	20240913	161600	389794760	16010	16010	16010	16010	0
246	20240913	161500	389794760	16010	16010	16010	16010	0
247	20240913	161400	389794760	16010	16010	16010	16010	0
248	20240913	161300	389794760	16010	16010	16010	16010	0
249	20240913	161200	389794760	16010	16010	16010	16010	0
250	20240913	161100	389794760	16010	16010	16010	16010	0
251	20240913	161000	389794760	16010	16010	16010	16010	0
252	20240913	160900	389794760	16010	16010	16010	16010	0
253	20240913	160800	389794760	16010	16010	16010	16010	0
254	20240913	160700	389794760	16010	16010	16010	16010	0
255	20240913	160600	389794760	16010	16010	16010	16010	0
256	20240913	160500	389794760	16010	16010	16010	16010	0
257	20240913	160400	389794760	16010	16010	16010	16010	0
258	20240913	160300	389794760	16010	16010	16010	16010	0
259	20240913	160200	389794760	16010	16010	16010	16010	0
260	20240913	160100	389794760	16010	16010	16010	16010	0
261	20240913	160000	389794760	16010	16010	16010	16010	0
262	20240913	155900	389794760	16010	16010	16010	16010	0
263	20240913	155800	389794760	16010	16010	16010	16010	0
264	20240913	155700	389794760	16010	16010	16010	16010	0
265	20240913	155600	389794760	16010	16010	16010	16010	0
266	20240913	155500	389794760	16010	16010	16010	16010	0
267	20240913	155400	389794760	16010	16010	16010	16010	0
268	20240913	155300	389794760	16010	16010	16010	16010	0
269	20240913	155200	389794760	16010	16010	16010	16010	0
270	20240913	155100	389794760	16010	16010	16010	16010	0
271	20240913	155000	389794760	16010	16010	16010	16010	0
272	20240913	154900	389794760	16010	16010	16010	16010	1045
273	20240913	154800	389794760	16010	16010	16010	16010	0
274	20240913	154700	389794760	16010	16010	16010	16010	0
275	20240913	154600	389794760	16010	16010	16010	16010	0
276	20240913	154500	389794760	16010	16010	16010	16010	0
277	20240913	154400	389794760	16010	16010	16010	16010	0
278	20240913	154300	389794760	16010	16010	16010	16010	0
279	20240913	154200	389794760	16010	16010	16010	16010	0
280	20240913	154100	389794760	16010	16010	16010	16010	0
281	20240913	154000	389794760	16010	16010	16010	16010	0
282	20240913	153900	389794760	16010	16010	16010	16010	0
283	20240913	153800	389794760	16010	16010	16010	16010	0
284	20240913	153700	389794760	16010	16010	16010	16010	0
285	20240913	153600	389794760	16010	16010	16010	16010	0
286	20240913	153500	389794760	16010	16010	16010	16010	0
287	20240913	153400	389794760	16010	16010	16010	16010	0
288	20240913	153300	389794760	16010	16010	16010	16010	0
289	20240913	153200	389794760	16010	16010	16010	16010	0
290	20240913	153100	389794760	16010	16010	16010	16010	0
291	20240913	153000	389794760	16010	16010	16010	16010	1045
292	20240913	152900	373064310	15890	15890	15890	15890	0
293	20240913	152800	373064310	15890	15890	15890	15890	0
294	20240913	152700	373064310	15890	15890	15890	15890	0
295	20240913	152600	373064310	15890	15890	15890	15890	0
296	20240913	152500	373064310	15890	15890	15890	15890	0
297	20240913	152400	373064310	15890	15890	15890	15890	0
298	20240913	152300	373064310	15890	15890	15890	15890	0
299	20240913	152200	373064310	15890	15890	15890	15890	0
300	20240913	152100	373064310	15890	15890	15890	15890	0
301	20240913	152000	373064310	15890	15890	15890	15890	0
302	20240913	151900	373064310	15890	15890	15890	15890	18
303	20240913	151800	372778290	15900	15890	15900	15890	8
304	20240913	151700	372651160	15980	15980	15980	15980	0
305	20240913	151600	372651160	15980	15960	15980	15960	200
306	20240913	151500	369457010	15960	15880	15960	15880	311
307	20240913	151400	364503970	15890	15890	15890	15890	2
308	20240913	151300	364472190	15880	15880	15880	15880	0
309	20240913	151200	364472190	15880	15880	15880	15880	0
310	20240913	151100	364472190	15880	15880	15880	15880	0
311	20240913	151000	364472190	15880	15890	15890	15880	146
312	20240913	150900	362153530	15890	15890	15890	15890	0
313	20240913	150800	362153530	15890	15890	15890	15890	23
314	20240913	150700	361788060	15940	15940	15940	15940	3
315	20240913	150600	361740240	15900	15900	15900	15900	0
316	20240913	150500	361740240	15900	15900	15900	15900	0
317	20240913	150400	361740240	15900	15900	15900	15900	53
318	20240913	150300	360897540	15880	15880	15880	15880	0
319	20240913	150200	360897540	15880	15880	15880	15880	0
320	20240913	150100	360897540	15880	15880	15880	15880	0
321	20240913	150000	360897540	15880	15880	15880	15880	0
322	20240913	145900	360897540	15880	15880	15880	15880	0
323	20240913	145800	360897540	15880	15880	15880	15880	0
324	20240913	145700	360897540	15880	15920	15960	15880	443
325	20240913	145600	353849700	15910	15910	15910	15910	0
326	20240913	145500	353849700	15910	15910	15910	15910	0
327	20240913	145400	353849700	15910	15910	15910	15910	0
328	20240913	145300	353849700	15910	15910	15910	15910	0
329	20240913	145200	353849700	15910	15910	15910	15910	0
330	20240913	145100	353849700	15910	15910	15910	15910	0
331	20240913	145000	353849700	15910	15910	15910	15910	0
332	20240913	144900	353849700	15910	15910	15910	15910	28
333	20240913	144800	353404220	15920	15920	15920	15920	0
334	20240913	144700	353404220	15920	15920	15920	15920	0
335	20240913	144600	353404220	15920	15920	15920	15920	0
336	20240913	144500	353404220	15920	15920	15920	15920	0
337	20240913	144400	353404220	15920	15920	15920	15920	0
338	20240913	144300	353404220	15920	15920	15920	15920	0
339	20240913	144200	353404220	15920	15920	15920	15920	0
340	20240913	144100	353404220	15920	15920	15920	15920	0
341	20240913	144000	353404220	15920	15920	15920	15920	3
342	20240913	143900	353356460	15920	15920	15920	15920	0
343	20240913	143800	353356460	15920	15920	15920	15920	0
344	20240913	143700	353356460	15920	15920	15920	15920	0
345	20240913	143600	353356460	15920	15920	15920	15920	0
346	20240913	143500	353356460	15920	15920	15920	15920	0
347	20240913	143400	353356460	15920	15920	15920	15920	4
348	20240913	143300	353292780	15930	15930	15930	15930	0
349	20240913	143200	353292780	15930	15930	15930	15930	1
350	20240913	143100	353276850	15920	15920	15920	15920	1
351	20240913	143000	353260930	15920	15920	15920	15920	29
352	20240913	142900	352799250	15920	15920	15920	15920	0
353	20240913	142800	352799250	15920	15920	15920	15920	0
354	20240913	142700	352799250	15920	15920	15920	15920	0
355	20240913	142600	352799250	15920	15920	15920	15920	0
356	20240913	142500	352799250	15920	15920	15920	15920	0
357	20240913	142400	352799250	15920	15920	15920	15920	0
358	20240913	142300	352799250	15920	15920	15920	15920	0
359	20240913	142200	352799250	15920	15920	15920	15920	0
360	20240913	142100	352799250	15920	15920	15920	15920	0
361	20240913	142000	352799250	15920	15920	15920	15920	0
362	20240913	141900	352799250	15920	15920	15920	15920	0
363	20240913	141800	352799250	15920	15920	15920	15920	0
364	20240913	141700	352799250	15920	15920	15920	15920	0
365	20240913	141600	352799250	15920	15920	15920	15920	26
366	20240913	141500	352385330	15930	15930	15930	15930	0
367	20240913	141400	352385330	15930	15930	15930	15930	0
368	20240913	141300	352385330	15930	15930	15930	15930	0
369	20240913	141200	352385330	15930	15930	15930	15930	0
370	20240913	141100	352385330	15930	15930	15930	15930	0
371	20240913	141000	352385330	15930	15930	15930	15930	0
372	20240913	140900	352385330	15930	15930	15930	15930	0
373	20240913	140800	352385330	15930	15930	15930	15930	0
374	20240913	140700	352385330	15930	15930	15930	15930	15
375	20240913	140600	352146380	15920	15920	15920	15920	0
376	20240913	140500	352146380	15920	15920	15920	15920	0
377	20240913	140400	352146380	15920	15920	15920	15920	0
378	20240913	140300	352146380	15920	15920	15920	15920	0
379	20240913	140200	352146380	15920	15920	15920	15920	0
380	20240913	140100	352146380	15920	15920	15920	15920	0
381	20240913	140000	352146380	15920	15920	15920	15920	0
382	20240913	135900	352146380	15920	15920	15920	15920	0
383	20240913	135800	352146380	15920	15920	15920	15920	0
384	20240913	135700	352146380	15920	15920	15920	15920	10
385	20240913	135600	351987180	15920	15920	15920	15920	29
386	20240913	135500	351525500	15920	15920	15920	15920	0
387	20240913	135400	351525500	15920	15920	15920	15920	0
388	20240913	135300	351525500	15920	15920	15920	15920	0
389	20240913	135200	351525500	15920	15920	15920	15920	0
390	20240913	135100	351525500	15920	15920	15920	15920	0
391	20240913	135000	351525500	15920	15920	15920	15920	0
392	20240913	134900	351525500	15920	15920	15920	15920	0
393	20240913	134800	351525500	15920	15920	15920	15920	0
394	20240913	134700	351525500	15920	15920	15920	15920	0
395	20240913	134600	351525500	15920	15920	15920	15920	15
396	20240913	134500	351286700	15920	15920	15920	15920	0
397	20240913	134400	351286700	15920	15920	15920	15920	0
398	20240913	134300	351286700	15920	15920	15920	15920	0
399	20240913	134200	351286700	15920	15920	15920	15920	0
400	20240913	134100	351286700	15920	15920	15920	15920	1
401	20240913	134000	351270780	15920	15920	15920	15920	0
402	20240913	133900	351270780	15920	15920	15920	15920	59
403	20240913	133800	350331500	15920	15920	15920	15920	0
404	20240913	133700	350331500	15920	15920	15920	15920	0
405	20240913	133600	350331500	15920	15920	15920	15920	0
406	20240913	133500	350331500	15920	15920	15920	15920	0
407	20240913	133400	350331500	15920	15920	15920	15920	0
408	20240913	133300	350331500	15920	15920	15920	15920	0
409	20240913	133200	350331500	15920	15920	15920	15920	0
410	20240913	133100	350331500	15920	15920	15920	15920	0
411	20240913	133000	350331500	15920	15920	15920	15920	0
412	20240913	132900	350331500	15920	15930	15930	15920	52
413	20240913	132800	349503650	15930	15920	15930	15920	6
414	20240913	132700	349408120	15930	15930	15930	15930	20
415	20240913	132600	349089520	15930	15930	15930	15930	25
416	20240913	132500	348691270	15940	15940	15940	15940	0
417	20240913	132400	348691270	15940	15940	15940	15940	1
418	20240913	132300	348675330	15930	15930	15930	15930	0
419	20240913	132200	348675330	15930	15930	15930	15930	0
420	20240913	132100	348675330	15930	15930	15930	15930	0
421	20240913	132000	348675330	15930	15930	15930	15930	0
422	20240913	131900	348675330	15930	15930	15930	15930	9
423	20240913	131800	348531960	15950	15950	15950	15950	0
424	20240913	131700	348531960	15950	15950	15950	15950	0
425	20240913	131600	348531960	15950	15950	15950	15950	0
426	20240913	131500	348531960	15950	15950	15950	15950	0
427	20240913	131400	348531960	15950	15950	15950	15950	0
428	20240913	131300	348531960	15950	15950	15950	15950	0
429	20240913	131200	348531960	15950	15950	15950	15950	0
430	20240913	131100	348531960	15950	15950	15950	15950	0
431	20240913	131000	348531960	15950	15950	15950	15950	0
432	20240913	130900	348531960	15950	15950	15950	15950	0
433	20240913	130800	348531960	15950	15950	15950	15950	4
434	20240913	130700	348468160	15950	15950	15950	15950	1
435	20240913	130600	348452210	15930	15930	15930	15930	0
436	20240913	130500	348452210	15930	15930	15930	15930	0
437	20240913	130400	348452210	15930	15930	15930	15930	0
438	20240913	130300	348452210	15930	15930	15930	15930	0
439	20240913	130200	348452210	15930	15930	15930	15930	0
440	20240913	130100	348452210	15930	15930	15930	15930	0
441	20240913	130000	348452210	15930	15930	15930	15930	0
442	20240913	125900	348452210	15930	15930	15930	15930	0
443	20240913	125800	348452210	15930	15930	15930	15930	0
444	20240913	125700	348452210	15930	15930	15930	15930	0
445	20240913	125600	348452210	15930	15950	15950	15930	219
446	20240913	125500	344962470	15950	15950	15950	15950	0
447	20240913	125400	344962470	15950	15940	15950	15940	64
448	20240913	125300	343941950	15950	15950	15950	15950	0
449	20240913	125200	343941950	15950	15950	15950	15950	1
450	20240913	125100	343926000	15940	15940	15940	15940	0
451	20240913	125000	343926000	15940	15940	15940	15940	0
452	20240913	124900	343926000	15940	15940	15940	15940	0
453	20240913	124800	343926000	15940	15940	15940	15940	0
454	20240913	124700	343926000	15940	15940	15940	15940	0
455	20240913	124600	343926000	15940	15940	15940	15940	0
456	20240913	124500	343926000	15940	15940	15940	15940	0
457	20240913	124400	343926000	15940	15940	15940	15940	9
458	20240913	124300	343782540	15940	15940	15940	15940	0
459	20240913	124200	343782540	15940	15940	15940	15940	0
460	20240913	124100	343782540	15940	15940	15940	15940	0
461	20240913	124000	343782540	15940	15940	15940	15940	0
462	20240913	123900	343782540	15940	15940	15940	15940	10
463	20240913	123800	343623140	15940	15940	15940	15940	0
464	20240913	123700	343623140	15940	15940	15940	15940	0
465	20240913	123600	343623140	15940	15940	15940	15940	5
466	20240913	123500	343543440	15940	15940	15940	15940	0
467	20240913	123400	343543440	15940	15940	15940	15940	30
468	20240913	123300	343065240	15940	15940	15940	15940	0
469	20240913	123200	343065240	15940	15940	15940	15940	0
470	20240913	123100	343065240	15940	15940	15940	15940	0
471	20240913	123000	343065240	15940	15940	15940	15940	1
472	20240913	122900	343049300	15940	15940	15940	15940	0
473	20240913	122800	343049300	15940	15940	15940	15940	0
474	20240913	122700	343049300	15940	15940	15940	15940	0
475	20240913	122600	343049300	15940	15940	15940	15940	0
476	20240913	122500	343049300	15940	15940	15940	15940	0
477	20240913	122400	343049300	15940	15940	15940	15940	0
478	20240913	122300	343049300	15940	15940	15940	15940	0
479	20240913	122200	343049300	15940	15940	15940	15940	0
480	20240913	122100	343049300	15940	15940	15940	15940	0
481	20240913	122000	343049300	15940	15940	15940	15940	0
482	20240913	121900	343049300	15940	15940	15940	15940	0
483	20240913	121800	343049300	15940	15940	15940	15940	0
484	20240913	121700	343049300	15940	15940	15940	15940	50
485	20240913	121600	342252300	15940	15940	15940	15940	0
486	20240913	121500	342252300	15940	15940	15940	15940	0
487	20240913	121400	342252300	15940	15950	15950	15940	500
488	20240913	121300	334281800	16000	16000	16000	16000	0
489	20240913	121200	334281800	16000	16000	16000	16000	0
490	20240913	121100	334281800	16000	16000	16000	16000	0
491	20240913	121000	334281800	16000	16000	16000	16000	0
492	20240913	120900	334281800	16000	15980	16000	15980	10
493	20240913	120800	334121920	15950	15950	15950	15950	0
494	20240913	120700	334121920	15950	15950	15950	15950	0
495	20240913	120600	334121920	15950	15950	15950	15950	76
496	20240913	120500	332909720	15950	15950	15950	15950	0
497	20240913	120400	332909720	15950	15950	15950	15950	0
498	20240913	120300	332909720	15950	15950	15950	15950	0
499	20240913	120200	332909720	15950	15950	15950	15950	2
500	20240913	120100	332877820	15950	15950	15950	15950	10
501	20240913	120000	332718320	15940	15940	15940	15940	0
502	20240913	115900	332718320	15940	15940	15940	15940	0
503	20240913	115800	332718320	15940	15950	15950	15940	621
504	20240913	115700	322819370	15950	15950	15950	15950	0
505	20240913	115600	322819370	15950	15950	15950	15950	10
506	20240913	115500	322659870	15950	15950	15950	15950	0
507	20240913	115400	322659870	15950	15950	15950	15950	0
508	20240913	115300	322659870	15950	15950	15950	15950	0
509	20240913	115200	322659870	15950	15950	15950	15950	0
510	20240913	115100	322659870	15950	15950	15950	15950	0
511	20240913	115000	322659870	15950	15950	15950	15950	0
512	20240913	114900	322659870	15950	15950	15950	15950	0
513	20240913	114800	322659870	15950	15950	15950	15950	25
514	20240913	114700	322261120	15990	15990	15990	15990	0
515	20240913	114600	322261120	15990	15990	15990	15990	0
516	20240913	114500	322261120	15990	15990	15990	15990	0
517	20240913	114400	322261120	15990	15990	15990	15990	0
518	20240913	114300	322261120	15990	15990	15990	15990	0
519	20240913	114200	322261120	15990	15990	15990	15990	28
520	20240913	114100	321813400	15990	15990	15990	15990	0
521	20240913	114000	321813400	15990	15990	15990	15990	0
522	20240913	113900	321813400	15990	15980	15990	15980	10
523	20240913	113800	321653590	15950	15950	15950	15950	0
524	20240913	113700	321653590	15950	15950	15950	15950	29
525	20240913	113600	321191040	15950	15950	15950	15950	0
526	20240913	113500	321191040	15950	15950	15950	15950	0
527	20240913	113400	321191040	15950	15970	15970	15950	30
528	20240913	113300	320712490	15970	15970	15970	15970	0
529	20240913	113200	320712490	15970	15970	15970	15970	0
530	20240913	113100	320712490	15970	15970	15970	15970	0
531	20240913	113000	320712490	15970	15970	15970	15970	0
532	20240913	112900	320712490	15970	15970	15970	15970	1
533	20240913	112800	320696520	15970	15970	15970	15970	0
534	20240913	112700	320696520	15970	15970	15970	15970	0
535	20240913	112600	320696520	15970	15970	15970	15970	0
536	20240913	112500	320696520	15970	15970	15970	15970	27
537	20240913	112400	320265330	16010	16010	16010	16010	0
538	20240913	112300	320265330	16010	16010	16010	16010	0
539	20240913	112200	320265330	16010	16010	16010	16010	0
540	20240913	112100	320265330	16010	16010	16010	16010	0
541	20240913	112000	320265330	16010	16010	16010	16010	0
542	20240913	111900	320265330	16010	16010	16010	16010	0
543	20240913	111800	320265330	16010	16010	16010	16010	0
544	20240913	111700	320265330	16010	16010	16010	16010	0
545	20240913	111600	320265330	16010	16010	16010	16010	1
546	20240913	111500	320249320	15970	15970	15970	15970	0
547	20240913	111400	320249320	15970	15970	15970	15970	0
548	20240913	111300	320249320	15970	15970	15970	15970	0
549	20240913	111200	320249320	15970	15970	15970	15970	1
550	20240913	111100	320233350	16010	16010	16010	16010	2
551	20240913	111000	320201330	15970	15970	16010	15970	21
552	20240913	110900	319865560	15960	15950	15960	15950	312
553	20240913	110800	314886220	15940	15940	15940	15940	0
554	20240913	110700	314886220	15940	15940	15940	15940	0
555	20240913	110600	314886220	15940	15940	15940	15940	0
556	20240913	110500	314886220	15940	15940	15940	15940	0
557	20240913	110400	314886220	15940	15940	15940	15940	0
558	20240913	110300	314886220	15940	15940	15940	15940	0
559	20240913	110200	314886220	15940	15940	15940	15940	0
560	20240913	110100	314886220	15940	15940	15940	15940	0
561	20240913	110000	314886220	15940	15940	15940	15940	1
562	20240913	105900	314870280	15950	15940	15950	15940	160
563	20240913	105800	312319280	15950	15950	15950	15950	0
564	20240913	105700	312319280	15950	15950	15950	15950	0
565	20240913	105600	312319280	15950	15950	15950	15950	1
566	20240913	105500	312303330	15940	15950	15950	15940	11
567	20240913	105400	312127980	15940	15940	15940	15940	0
568	20240913	105300	312127980	15940	15940	15940	15940	50
569	20240913	105200	311330980	15940	15940	15940	15940	0
570	20240913	105100	311330980	15940	15940	15940	15940	0
571	20240913	105000	311330980	15940	15940	15940	15940	180
572	20240913	104900	308461780	15940	15940	15940	15940	129
573	20240913	104800	306405520	15940	15940	15940	15940	0
574	20240913	104700	306405520	15940	15940	15940	15940	0
575	20240913	104600	306405520	15940	15940	15940	15940	0
576	20240913	104500	306405520	15940	15940	15940	15940	98
577	20240913	104400	304843400	15940	15940	15940	15940	0
578	20240913	104300	304843400	15940	15940	15940	15940	0
579	20240913	104200	304843400	15940	15940	15940	15940	7
580	20240913	104100	304731820	15940	15940	15940	15940	26
581	20240913	104000	304317380	15950	15950	15950	15950	0
582	20240913	103900	304317380	15950	15950	15950	15950	0
583	20240913	103800	304317380	15950	15950	15950	15950	0
584	20240913	103700	304317380	15950	15950	15950	15950	0
585	20240913	103600	304317380	15950	15950	15950	15950	0
586	20240913	103500	304317380	15950	15950	15950	15950	0
587	20240913	103400	304317380	15950	15950	15950	15950	1
588	20240913	103300	304301430	15950	15950	15950	15950	2
589	20240913	103200	304269530	15970	15960	15970	15960	10
590	20240913	103100	304109920	15950	15950	15950	15950	0
591	20240913	103000	304109920	15950	15950	15950	15950	0
592	20240913	102900	304109920	15950	15950	15950	15950	97
593	20240913	102800	302562770	15950	15950	15950	15950	24
594	20240913	102700	302179970	15950	15950	15950	15950	30
595	20240913	102600	301701470	15960	15960	15960	15960	20
596	20240913	102500	301382270	15950	15950	15950	15950	0
597	20240913	102400	301382270	15950	15950	15950	15950	0
598	20240913	102300	301382270	15950	15950	15950	15950	20
599	20240913	102200	301063270	15960	15960	15960	15960	0
600	20240913	102100	301063270	15960	15960	15960	15960	0
601	20240913	102000	301063270	15960	15960	15960	15960	51
602	20240913	101900	300249310	15960	15960	15960	15960	0
603	20240913	101800	300249310	15960	15960	15960	15960	0
604	20240913	101700	300249310	15960	15960	15960	15960	0
605	20240913	101600	300249310	15960	15960	15960	15960	0
606	20240913	101500	300249310	15960	15960	15960	15960	1
607	20240913	101400	300233350	15980	15980	15980	15980	0
608	20240913	101300	300233350	15980	15980	15980	15980	0
609	20240913	101200	300233350	15980	15980	15980	15980	2
610	20240913	101100	300201390	15980	15980	15980	15980	40
611	20240913	101000	299562190	15960	15960	15960	15960	0
612	20240913	100900	299562190	15960	15950	15960	15950	94
613	20240913	100800	298062350	15940	15940	15940	15940	35
614	20240913	100700	297504450	15940	15940	15940	15940	0
615	20240913	100600	297504450	15940	15960	15960	15940	820
616	20240913	100500	284424120	15970	15970	15970	15970	0
617	20240913	100400	284424120	15970	15970	15970	15970	0
618	20240913	100300	284424120	15970	15970	15970	15970	0
619	20240913	100200	284424120	15970	15990	15990	15970	47
620	20240913	100100	283673210	16000	16000	16000	16000	2
621	20240913	100000	283641210	16010	16010	16010	16010	0
622	20240913	095900	283641210	16010	16010	16010	16010	0
623	20240913	095800	283641210	16010	16010	16010	16010	0
624	20240913	095700	283641210	16010	16010	16010	16010	0
625	20240913	095600	283641210	16010	16010	16010	16010	0
626	20240913	095500	283641210	16010	16010	16010	16010	0
627	20240913	095400	283641210	16010	16010	16010	16010	0
628	20240913	095300	283641210	16010	16010	16010	16010	0
629	20240913	095200	283641210	16010	16010	16010	16010	0
630	20240913	095100	283641210	16010	16010	16010	16010	0
631	20240913	095000	283641210	16010	16010	16010	16010	0
632	20240913	094900	283641210	16010	16010	16010	16010	0
633	20240913	094800	283641210	16010	16010	16010	16010	1
634	20240913	094700	283625200	15990	15990	15990	15990	0
635	20240913	094600	283625200	15990	16040	16040	15990	719
636	20240913	094500	272114620	16050	16050	16050	16050	0
637	20240913	094400	272114620	16050	16050	16050	16050	60
638	20240913	094300	271151620	16050	16050	16050	16050	0
639	20240913	094200	271151620	16050	16050	16050	16040	8
640	20240913	094100	271023270	16090	16090	16090	16090	1
641	20240913	094000	271007180	16090	16090	16090	16040	29
642	20240913	093900	270541920	16070	16070	16070	16070	1
643	20240913	093800	270525850	16120	16120	16120	16120	0
644	20240913	093700	270525850	16120	16040	16120	16040	27
645	20240913	093600	270091170	16120	16060	16120	16060	72
646	20240913	093500	268930650	16040	16040	16040	16040	0
647	20240913	093400	268930650	16040	16030	16040	16030	2
648	20240913	093300	268898580	16100	15980	16100	15980	1205
649	20240913	093200	249577590	16030	16030	16030	16030	0
650	20240913	093100	249577590	16030	16020	16030	16020	16
651	20240913	093000	249321120	16020	16020	16020	16020	10
652	20240913	092900	249160920	16020	16020	16020	16020	0
653	20240913	092800	249160920	16020	16020	16020	16020	4
654	20240913	092700	249096840	16020	16070	16070	16020	636
655	20240913	092600	238895710	16130	16130	16130	16130	6
656	20240913	092500	238798930	16130	16130	16130	16130	10
657	20240913	092400	238637630	16070	16110	16110	16070	39
658	20240913	092300	238010480	16040	16040	16040	16040	5
659	20240913	092200	237930280	16040	16050	16140	16040	728
660	20240913	092100	226189320	16130	16120	16130	16120	100
661	20240913	092000	224577230	16140	16140	16140	16140	0
662	20240913	091900	224577230	16140	16080	16150	16010	1310
663	20240913	091800	203473690	15990	15990	16090	15990	1316
664	20240913	091700	182311680	15970	15970	15970	15970	0
665	20240913	091600	182311680	15970	15960	15970	15960	35
666	20240913	091500	181752750	15970	15970	15970	15970	42
667	20240913	091400	181082010	16000	16000	16000	16000	10
668	20240913	091300	180922010	16050	15990	16060	15990	130
669	20240913	091200	178838720	15960	16060	16060	15960	466
670	20240913	091100	171399530	16060	16080	16080	16060	112
671	20240913	091000	169599520	16090	16000	16100	15800	2865
672	20240913	090900	123622080	16000	15870	16000	15760	4519
673	20240913	090800	51456200	15880	15750	15880	15750	2465
674	20240913	090700	12447180	15750	15700	15750	15700	167
675	20240913	090600	9823730	15640	15630	15690	15630	159
676	20240913	090500	7334150	15620	15620	15620	15620	0
677	20240913	090400	7334150	15620	15620	15620	15620	0
678	20240913	090300	7334150	15620	15610	15620	15610	324
679	20240913	090200	2276350	15580	15580	15580	15580	0
680	20240913	090100	2276350	15580	15580	15580	15580	0
681	20240913	090000	2276350	15580	15610	15610	15580	146