KissMeData/054450/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193300	584479660	12830	12830	12830	12830	1857
3	20240913	193200	584479660	12830	12830	12830	12830	0
4	20240913	193100	584479660	12830	12830	12830	12830	0
5	20240913	193000	584479660	12830	12830	12830	12830	0
6	20240913	192900	584479660	12830	12830	12830	12830	0
7	20240913	192800	584479660	12830	12830	12830	12830	0
8	20240913	192700	584479660	12830	12830	12830	12830	0
9	20240913	192600	584479660	12830	12830	12830	12830	0
10	20240913	192500	584479660	12830	12830	12830	12830	0
11	20240913	192400	584479660	12830	12830	12830	12830	0
12	20240913	192300	584479660	12830	12830	12830	12830	0
13	20240913	192200	584479660	12830	12830	12830	12830	0
14	20240913	192100	584479660	12830	12830	12830	12830	0
15	20240913	192000	584479660	12830	12830	12830	12830	0
16	20240913	191900	584479660	12830	12830	12830	12830	0
17	20240913	191800	584479660	12830	12830	12830	12830	0
18	20240913	191700	584479660	12830	12830	12830	12830	0
19	20240913	191600	584479660	12830	12830	12830	12830	0
20	20240913	191500	584479660	12830	12830	12830	12830	0
21	20240913	191400	584479660	12830	12830	12830	12830	0
22	20240913	191300	584479660	12830	12830	12830	12830	0
23	20240913	191200	584479660	12830	12830	12830	12830	0
24	20240913	191100	584479660	12830	12830	12830	12830	0
25	20240913	191000	584479660	12830	12830	12830	12830	0
26	20240913	190900	584479660	12830	12830	12830	12830	0
27	20240913	190800	584479660	12830	12830	12830	12830	0
28	20240913	190700	584479660	12830	12830	12830	12830	0
29	20240913	190600	584479660	12830	12830	12830	12830	0
30	20240913	190500	584479660	12830	12830	12830	12830	0
31	20240913	190400	584479660	12830	12830	12830	12830	0
32	20240913	190300	584479660	12830	12830	12830	12830	1857
33	20240913	190200	584479660	12830	12830	12830	12830	0
34	20240913	190100	584479660	12830	12830	12830	12830	0
35	20240913	190000	584479660	12830	12830	12830	12830	0
36	20240913	185900	584479660	12830	12830	12830	12830	0
37	20240913	185800	584479660	12830	12830	12830	12830	0
38	20240913	185700	584479660	12830	12830	12830	12830	0
39	20240913	185600	584479660	12830	12830	12830	12830	0
40	20240913	185500	584479660	12830	12830	12830	12830	0
41	20240913	185400	584479660	12830	12830	12830	12830	0
42	20240913	185300	584479660	12830	12830	12830	12830	0
43	20240913	185200	584479660	12830	12830	12830	12830	0
44	20240913	185100	584479660	12830	12830	12830	12830	0
45	20240913	185000	584479660	12830	12830	12830	12830	0
46	20240913	184900	584479660	12830	12830	12830	12830	0
47	20240913	184800	584479660	12830	12830	12830	12830	0
48	20240913	184700	584479660	12830	12830	12830	12830	0
49	20240913	184600	584479660	12830	12830	12830	12830	0
50	20240913	184500	584479660	12830	12830	12830	12830	0
51	20240913	184400	584479660	12830	12830	12830	12830	0
52	20240913	184300	584479660	12830	12830	12830	12830	0
53	20240913	184200	584479660	12830	12830	12830	12830	0
54	20240913	184100	584479660	12830	12830	12830	12830	0
55	20240913	184000	584479660	12830	12830	12830	12830	0
56	20240913	183900	584479660	12830	12830	12830	12830	0
57	20240913	183800	584479660	12830	12830	12830	12830	0
58	20240913	183700	584479660	12830	12830	12830	12830	0
59	20240913	183600	584479660	12830	12830	12830	12830	0
60	20240913	183500	584479660	12830	12830	12830	12830	0
61	20240913	183400	584479660	12830	12830	12830	12830	0
62	20240913	183300	584479660	12830	12830	12830	12830	1857
63	20240913	183200	584479660	12830	12830	12830	12830	0
64	20240913	183100	584479660	12830	12830	12830	12830	0
65	20240913	183000	584479660	12830	12830	12830	12830	0
66	20240913	182900	584479660	12830	12830	12830	12830	0
67	20240913	182800	584479660	12830	12830	12830	12830	0
68	20240913	182700	584479660	12830	12830	12830	12830	0
69	20240913	182600	584479660	12830	12830	12830	12830	0
70	20240913	182500	584479660	12830	12830	12830	12830	0
71	20240913	182400	584479660	12830	12830	12830	12830	0
72	20240913	182300	584479660	12830	12830	12830	12830	0
73	20240913	182200	584479660	12830	12830	12830	12830	0
74	20240913	182100	584479660	12830	12830	12830	12830	0
75	20240913	182000	584479660	12830	12830	12830	12830	0
76	20240913	181900	584479660	12830	12830	12830	12830	0
77	20240913	181800	584479660	12830	12830	12830	12830	0
78	20240913	181700	584479660	12830	12830	12830	12830	0
79	20240913	181600	584479660	12830	12830	12830	12830	0
80	20240913	181500	584479660	12830	12830	12830	12830	0
81	20240913	181400	584479660	12830	12830	12830	12830	0
82	20240913	181300	584479660	12830	12830	12830	12830	0
83	20240913	181200	584479660	12830	12830	12830	12830	0
84	20240913	181100	584479660	12830	12830	12830	12830	0
85	20240913	181000	584479660	12830	12830	12830	12830	0
86	20240913	180900	584479660	12830	12830	12830	12830	0
87	20240913	180800	584479660	12830	12830	12830	12830	0
88	20240913	180700	584479660	12830	12830	12830	12830	0
89	20240913	180600	584479660	12830	12830	12830	12830	0
90	20240913	180500	584479660	12830	12830	12830	12830	0
91	20240913	180400	584479660	12830	12830	12830	12830	0
92	20240913	180300	584479660	12830	12830	12830	12830	1857
93	20240913	180200	584479660	12830	12830	12830	12830	0
94	20240913	180100	584479660	12830	12830	12830	12830	0
95	20240913	180000	584479660	12830	12830	12830	12830	0
96	20240913	175900	584479660	12830	12830	12830	12830	0
97	20240913	175800	584479660	12830	12830	12830	12830	0
98	20240913	175700	584479660	12830	12830	12830	12830	0
99	20240913	175600	584479660	12830	12830	12830	12830	0
100	20240913	175500	584479660	12830	12830	12830	12830	0
101	20240913	175400	584479660	12830	12830	12830	12830	0
102	20240913	175300	584479660	12830	12830	12830	12830	0
103	20240913	175200	584479660	12830	12830	12830	12830	0
104	20240913	175100	584479660	12830	12830	12830	12830	0
105	20240913	175000	584479660	12830	12830	12830	12830	0
106	20240913	174900	584479660	12830	12830	12830	12830	0
107	20240913	174800	584479660	12830	12830	12830	12830	0
108	20240913	174700	584479660	12830	12830	12830	12830	0
109	20240913	174600	584479660	12830	12830	12830	12830	0
110	20240913	174500	584479660	12830	12830	12830	12830	0
111	20240913	174400	584479660	12830	12830	12830	12830	0
112	20240913	174300	584479660	12830	12830	12830	12830	0
113	20240913	174200	584479660	12830	12830	12830	12830	0
114	20240913	174100	584479660	12830	12830	12830	12830	0
115	20240913	174000	584479660	12830	12830	12830	12830	0
116	20240913	173900	584479660	12830	12830	12830	12830	0
117	20240913	173800	584479660	12830	12830	12830	12830	0
118	20240913	173700	584479660	12830	12830	12830	12830	0
119	20240913	173600	584479660	12830	12830	12830	12830	0
120	20240913	173500	584479660	12830	12830	12830	12830	0
121	20240913	173400	584479660	12830	12830	12830	12830	0
122	20240913	173300	584479660	12830	12830	12830	12830	1857
123	20240913	173200	584479660	12830	12830	12830	12830	0
124	20240913	173100	584479660	12830	12830	12830	12830	0
125	20240913	173000	584479660	12830	12830	12830	12830	0
126	20240913	172900	584479660	12830	12830	12830	12830	0
127	20240913	172800	584479660	12830	12830	12830	12830	0
128	20240913	172700	584479660	12830	12830	12830	12830	0
129	20240913	172600	584479660	12830	12830	12830	12830	0
130	20240913	172500	584479660	12830	12830	12830	12830	0
131	20240913	172400	584479660	12830	12830	12830	12830	0
132	20240913	172300	584479660	12830	12830	12830	12830	0
133	20240913	172200	584479660	12830	12830	12830	12830	0
134	20240913	172100	584479660	12830	12830	12830	12830	0
135	20240913	172000	584479660	12830	12830	12830	12830	0
136	20240913	171900	584479660	12830	12830	12830	12830	0
137	20240913	171800	584479660	12830	12830	12830	12830	0
138	20240913	171700	584479660	12830	12830	12830	12830	0
139	20240913	171600	584479660	12830	12830	12830	12830	0
140	20240913	171500	584479660	12830	12830	12830	12830	0
141	20240913	171400	584479660	12830	12830	12830	12830	0
142	20240913	171300	584479660	12830	12830	12830	12830	0
143	20240913	171200	584479660	12830	12830	12830	12830	0
144	20240913	171100	584479660	12830	12830	12830	12830	0
145	20240913	171000	584479660	12830	12830	12830	12830	0
146	20240913	170900	584479660	12830	12830	12830	12830	0
147	20240913	170800	584479660	12830	12830	12830	12830	0
148	20240913	170700	584479660	12830	12830	12830	12830	0
149	20240913	170600	584479660	12830	12830	12830	12830	0
150	20240913	170500	584479660	12830	12830	12830	12830	0
151	20240913	170400	584479660	12830	12830	12830	12830	0
152	20240913	170300	584479660	12830	12830	12830	12830	1857
153	20240913	170200	584479660	12830	12830	12830	12830	0
154	20240913	170100	584479660	12830	12830	12830	12830	0
155	20240913	170000	584479660	12830	12830	12830	12830	0
156	20240913	165900	584479660	12830	12830	12830	12830	0
157	20240913	165800	584479660	12830	12830	12830	12830	0
158	20240913	165700	584479660	12830	12830	12830	12830	0
159	20240913	165600	584479660	12830	12830	12830	12830	0
160	20240913	165500	584479660	12830	12830	12830	12830	0
161	20240913	165400	584479660	12830	12830	12830	12830	0
162	20240913	165300	584479660	12830	12830	12830	12830	0
163	20240913	165200	584479660	12830	12830	12830	12830	0
164	20240913	165100	584479660	12830	12830	12830	12830	0
165	20240913	165000	584479660	12830	12830	12830	12830	0
166	20240913	164900	584479660	12830	12830	12830	12830	0
167	20240913	164800	584479660	12830	12830	12830	12830	0
168	20240913	164700	584479660	12830	12830	12830	12830	0
169	20240913	164600	584479660	12830	12830	12830	12830	0
170	20240913	164500	584479660	12830	12830	12830	12830	0
171	20240913	164400	584479660	12830	12830	12830	12830	0
172	20240913	164300	584479660	12830	12830	12830	12830	0
173	20240913	164200	584479660	12830	12830	12830	12830	0
174	20240913	164100	584479660	12830	12830	12830	12830	0
175	20240913	164000	584479660	12830	12830	12830	12830	0
176	20240913	163900	584479660	12830	12830	12830	12830	0
177	20240913	163800	584479660	12830	12830	12830	12830	0
178	20240913	163700	584479660	12830	12830	12830	12830	0
179	20240913	163600	584479660	12830	12830	12830	12830	0
180	20240913	163500	584479660	12830	12830	12830	12830	0
181	20240913	163400	584479660	12830	12830	12830	12830	0
182	20240913	163300	584479660	12830	12830	12830	12830	1857
183	20240913	163200	584479660	12830	12830	12830	12830	0
184	20240913	163100	584479660	12830	12830	12830	12830	0
185	20240913	163000	584479660	12830	12830	12830	12830	0
186	20240913	162900	584479660	12830	12830	12830	12830	0
187	20240913	162800	584479660	12830	12830	12830	12830	0
188	20240913	162700	584479660	12830	12830	12830	12830	0
189	20240913	162600	584479660	12830	12830	12830	12830	0
190	20240913	162500	584479660	12830	12830	12830	12830	0
191	20240913	162400	584479660	12830	12830	12830	12830	0
192	20240913	162300	584479660	12830	12830	12830	12830	0
193	20240913	162200	584479660	12830	12830	12830	12830	0
194	20240913	162100	584479660	12830	12830	12830	12830	0
195	20240913	162000	584479660	12830	12830	12830	12830	0
196	20240913	161900	584479660	12830	12830	12830	12830	0
197	20240913	161800	584479660	12830	12830	12830	12830	0
198	20240913	161700	584479660	12830	12830	12830	12830	0
199	20240913	161600	584479660	12830	12830	12830	12830	0
200	20240913	161500	584479660	12830	12830	12830	12830	0
201	20240913	161400	584479660	12830	12830	12830	12830	0
202	20240913	161300	584479660	12830	12830	12830	12830	0
203	20240913	161200	584479660	12830	12830	12830	12830	0
204	20240913	161100	584479660	12830	12830	12830	12830	0
205	20240913	161000	584479660	12830	12830	12830	12830	0
206	20240913	160900	584479660	12830	12830	12830	12830	0
207	20240913	160800	584479660	12830	12830	12830	12830	0
208	20240913	160700	584479660	12830	12830	12830	12830	0
209	20240913	160600	584479660	12830	12830	12830	12830	0
210	20240913	160500	584479660	12830	12830	12830	12830	0
211	20240913	160400	584479660	12830	12830	12830	12830	0
212	20240913	160300	584479660	12830	12830	12830	12830	1857
213	20240913	160200	584479660	12830	12830	12830	12830	0
214	20240913	160100	584479660	12830	12830	12830	12830	0
215	20240913	160000	584479660	12830	12830	12830	12830	0
216	20240913	155900	584479660	12830	12830	12830	12830	0
217	20240913	155800	584479660	12830	12830	12830	12830	0
218	20240913	155700	584479660	12830	12830	12830	12830	0
219	20240913	155600	584479660	12830	12830	12830	12830	0
220	20240913	155500	584479660	12830	12830	12830	12830	0
221	20240913	155400	584479660	12830	12830	12830	12830	0
222	20240913	155300	584479660	12830	12830	12830	12830	0
223	20240913	155200	584479660	12830	12830	12830	12830	0
224	20240913	155100	584479660	12830	12830	12830	12830	0
225	20240913	155000	584479660	12830	12830	12830	12830	0
226	20240913	154900	584479660	12830	12830	12830	12830	0
227	20240913	154800	584479660	12830	12830	12830	12830	0
228	20240913	154700	584479660	12830	12830	12830	12830	0
229	20240913	154600	584479660	12830	12830	12830	12830	0
230	20240913	154500	584479660	12830	12830	12830	12830	0
231	20240913	154400	584479660	12830	12830	12830	12830	0
232	20240913	154300	584479660	12830	12830	12830	12830	0
233	20240913	154200	584479660	12830	12830	12830	12830	0
234	20240913	154100	584479660	12830	12830	12830	12830	0
235	20240913	154000	584479660	12830	12830	12830	12830	0
236	20240913	153900	584479660	12830	12830	12830	12830	0
237	20240913	153800	584479660	12830	12830	12830	12830	0
238	20240913	153700	584479660	12830	12830	12830	12830	0
239	20240913	153600	584479660	12830	12830	12830	12830	0
240	20240913	153500	584479660	12830	12830	12830	12830	0
241	20240913	153400	584479660	12830	12830	12830	12830	0
242	20240913	153300	584479660	12830	12830	12830	12830	1857
243	20240913	153200	584479660	12830	12830	12830	12830	0
244	20240913	153100	584479660	12830	12830	12830	12830	0
245	20240913	153000	584479660	12830	12830	12830	12830	1857
246	20240913	152900	560654350	12830	12830	12830	12830	0
247	20240913	152800	560654350	12830	12830	12830	12830	0
248	20240913	152700	560654350	12830	12830	12830	12830	0
249	20240913	152600	560654350	12830	12830	12830	12830	0
250	20240913	152500	560654350	12830	12830	12830	12830	0
251	20240913	152400	560654350	12830	12830	12830	12830	0
252	20240913	152300	560654350	12830	12830	12830	12830	0
253	20240913	152200	560654350	12830	12830	12830	12830	0
254	20240913	152100	560654350	12830	12830	12830	12830	0
255	20240913	152000	560654350	12830	12830	12830	12830	0
256	20240913	151900	560654350	12830	12820	12830	12820	70
257	20240913	151800	559756840	12820	12820	12830	12810	236
258	20240913	151700	556732390	12820	12820	12820	12820	44
259	20240913	151600	556168310	12820	12820	12820	12820	110
260	20240913	151500	554758110	12810	12810	12810	12810	104
261	20240913	151400	553425870	12820	12820	12820	12820	2
262	20240913	151300	553400230	12810	12810	12810	12810	50
263	20240913	151200	552759730	12810	12810	12810	12810	0
264	20240913	151100	552759730	12810	12810	12810	12810	0
265	20240913	151000	552759730	12810	12800	12810	12800	41
266	20240913	150900	552234530	12800	12800	12810	12800	181
267	20240913	150800	549916730	12800	12810	12810	12800	512
268	20240913	150700	543363120	12810	12810	12810	12810	84
269	20240913	150600	542287080	12810	12810	12810	12810	0
270	20240913	150500	542287080	12810	12810	12810	12810	54
271	20240913	150400	541595340	12810	12810	12810	12810	11
272	20240913	150300	541454430	12810	12810	12810	12800	507
273	20240913	150200	534959770	12810	12810	12810	12810	2
274	20240913	150100	534934150	12810	12810	12810	12810	3
275	20240913	150000	534895720	12810	12810	12810	12810	320
276	20240913	145900	530796520	12810	12830	12830	12810	21
277	20240913	145800	530527110	12830	12820	12830	12820	115
278	20240913	145700	529052680	12840	12840	12840	12840	104
279	20240913	145600	527717320	12840	12840	12840	12820	47
280	20240913	145500	527114660	12820	12820	12820	12820	1
281	20240913	145400	527101840	12830	12830	12830	12830	80
282	20240913	145300	526075440	12840	12830	12840	12830	21
283	20240913	145200	525806000	12830	12830	12830	12830	115
284	20240913	145100	524330550	12830	12830	12830	12820	112
285	20240913	145000	522894330	12820	12820	12820	12820	43
286	20240913	144900	522343070	12810	12810	12810	12810	0
287	20240913	144800	522343070	12810	12810	12810	12810	10
288	20240913	144700	522214970	12820	12820	12820	12820	95
289	20240913	144600	520997070	12820	12820	12820	12820	0
290	20240913	144500	520997070	12820	12820	12820	12820	19
291	20240913	144400	520753490	12820	12820	12820	12820	1
292	20240913	144300	520740670	12820	12800	12820	12800	20
293	20240913	144200	520484470	12800	12800	12800	12800	0
294	20240913	144100	520484470	12800	12820	12820	12800	1216
295	20240913	144000	504919410	12820	12820	12820	12820	45
296	20240913	143900	504342510	12800	12820	12820	12800	44
297	20240913	143800	503778470	12820	12800	12820	12800	416
298	20240913	143700	498449900	12810	12800	12810	12800	3
299	20240913	143600	498411480	12810	12810	12810	12810	5
300	20240913	143500	498347430	12810	12810	12810	12810	26
301	20240913	143400	498014370	12810	12810	12810	12810	0
302	20240913	143300	498014370	12810	12810	12810	12810	2
303	20240913	143200	497988750	12810	12810	12810	12810	1
304	20240913	143100	497975940	12810	12810	12810	12810	1
305	20240913	143000	497963130	12800	12800	12800	12800	0
306	20240913	142900	497963130	12800	12800	12800	12800	13
307	20240913	142800	497796730	12800	12800	12800	12800	31
308	20240913	142700	497399930	12800	12810	12810	12800	11
309	20240913	142600	497259120	12810	12810	12810	12810	2
310	20240913	142500	497233500	12810	12810	12810	12810	1
311	20240913	142400	497220690	12810	12810	12810	12810	0
312	20240913	142300	497220690	12810	12810	12810	12810	52
313	20240913	142200	496554570	12800	12800	12800	12800	84
314	20240913	142100	495479370	12800	12800	12800	12800	60
315	20240913	142000	494711370	12800	12800	12800	12800	4
316	20240913	141900	494660170	12800	12800	12800	12800	103
317	20240913	141800	493341770	12800	12790	12800	12790	14
318	20240913	141700	493162660	12790	12790	12790	12790	38
319	20240913	141600	492676640	12790	12780	12790	12780	87
320	20240913	141500	491564720	12770	12770	12770	12770	182
321	20240913	141400	489240580	12780	12780	12780	12780	56
322	20240913	141300	488524900	12780	12780	12780	12780	26
323	20240913	141200	488192620	12780	12780	12780	12780	5
324	20240913	141100	488128720	12780	12780	12780	12780	130
325	20240913	141000	486467320	12780	12780	12780	12780	10
326	20240913	140900	486339520	12770	12770	12770	12770	10
327	20240913	140800	486211820	12760	12760	12760	12760	105
328	20240913	140700	484872020	12760	12760	12760	12760	50
329	20240913	140600	484234020	12760	12760	12760	12760	1
330	20240913	140500	484221260	12760	12760	12760	12760	2
331	20240913	140400	484195740	12760	12760	12760	12760	6
332	20240913	140300	484119180	12760	12760	12760	12760	1
333	20240913	140200	484106420	12760	12760	12760	12760	9
334	20240913	140100	483991580	12760	12750	12760	12750	25
335	20240913	140000	483672630	12760	12760	12760	12760	1
336	20240913	135900	483659870	12750	12750	12750	12750	208
337	20240913	135800	481007870	12740	12740	12750	12740	22
338	20240913	135700	480727580	12750	12750	12750	12750	1
339	20240913	135600	480714830	12750	12750	12750	12750	1
340	20240913	135500	480702080	12750	12750	12750	12750	4
341	20240913	135400	480651080	12740	12740	12740	12740	0
342	20240913	135300	480651080	12740	12740	12740	12740	84
343	20240913	135200	479580920	12740	12740	12740	12740	0
344	20240913	135100	479580920	12740	12740	12740	12740	29
345	20240913	135000	479211460	12730	12750	12750	12730	15
346	20240913	134900	479020400	12750	12740	12750	12740	138
347	20240913	134800	477262080	12750	12750	12750	12750	40
348	20240913	134700	476752080	12750	12750	12750	12750	1
349	20240913	134600	476739330	12750	12750	12750	12750	2
350	20240913	134500	476713830	12740	12740	12740	12740	0
351	20240913	134400	476713830	12740	12740	12740	12740	3
352	20240913	134300	476675610	12740	12740	12740	12740	57
353	20240913	134200	475949430	12740	12740	12740	12740	0
354	20240913	134100	475949430	12740	12740	12740	12740	2
355	20240913	134000	475923950	12740	12740	12740	12740	186
356	20240913	133900	473554310	12750	12750	12750	12750	1
357	20240913	133800	473541560	12750	12750	12750	12750	1
358	20240913	133700	473528810	12750	12750	12750	12750	17
359	20240913	133600	473312060	12740	12740	12740	12740	0
360	20240913	133500	473312060	12740	12740	12740	12740	21
361	20240913	133400	473044520	12740	12740	12740	12740	0
362	20240913	133300	473044520	12740	12740	12740	12740	203
363	20240913	133200	470458300	12740	12740	12740	12730	193
364	20240913	133100	467999580	12740	12740	12740	12740	1
365	20240913	133000	467986840	12740	12740	12740	12740	200
366	20240913	132900	465438840	12740	12730	12740	12730	295
367	20240913	132800	461683040	12730	12730	12730	12730	0
368	20240913	132700	461683040	12730	12730	12730	12730	0
369	20240913	132600	461683040	12730	12730	12730	12730	0
370	20240913	132500	461683040	12730	12730	12730	12730	200
371	20240913	132400	459137040	12730	12730	12730	12730	1
372	20240913	132300	459124310	12740	12740	12740	12740	0
373	20240913	132200	459124310	12740	12740	12740	12730	171
374	20240913	132100	456945780	12740	12740	12740	12740	6
375	20240913	132000	456869340	12730	12730	12730	12730	40
376	20240913	131900	456360140	12740	12740	12740	12740	21
377	20240913	131800	456092600	12740	12740	12740	12740	1
378	20240913	131700	456079860	12740	12740	12740	12740	2
379	20240913	131600	456054380	12740	12740	12740	12740	48
380	20240913	131500	455442860	12750	12750	12750	12750	1
381	20240913	131400	455430110	12740	12750	12750	12740	105
382	20240913	131300	454092360	12750	12750	12750	12750	1
383	20240913	131200	454079610	12750	12750	12750	12750	3
384	20240913	131100	454041360	12740	12740	12740	12740	0
385	20240913	131000	454041360	12740	12740	12740	12740	3
386	20240913	130900	454003140	12750	12750	12750	12750	5
387	20240913	130800	453939390	12730	12730	12730	12730	180
388	20240913	130700	451647990	12750	12750	12750	12750	42
389	20240913	130600	451112490	12740	12740	12740	12740	375
390	20240913	130500	446334990	12750	12760	12760	12750	1255
391	20240913	130400	430333070	12760	12760	12760	12760	58
392	20240913	130300	429592990	12760	12760	12760	12760	45
393	20240913	130200	429018790	12760	12770	12770	12760	141
394	20240913	130100	427219600	12760	12760	12760	12760	0
395	20240913	130000	427219600	12760	12760	12760	12760	0
396	20240913	125900	427219600	12760	12760	12760	12760	60
397	20240913	125800	426454000	12750	12760	12760	12750	2
398	20240913	125700	426428490	12790	12790	12790	12790	4
399	20240913	125600	426377330	12790	12790	12790	12790	1
400	20240913	125500	426364540	12790	12790	12790	12790	15
401	20240913	125400	426172690	12760	12760	12760	12760	61
402	20240913	125300	425394330	12770	12770	12770	12770	11
403	20240913	125200	425253860	12770	12770	12770	12770	16
404	20240913	125100	425049540	12770	12770	12770	12770	5
405	20240913	125000	424985690	12770	12770	12770	12770	6
406	20240913	124900	424909070	12800	12800	12800	12800	0
407	20240913	124800	424909070	12800	12800	12800	12800	0
408	20240913	124700	424909070	12800	12800	12800	12800	0
409	20240913	124600	424909070	12800	12800	12800	12800	4
410	20240913	124500	424857870	12770	12770	12770	12770	0
411	20240913	124400	424857870	12770	12770	12770	12770	0
412	20240913	124300	424857870	12770	12800	12800	12770	35
413	20240913	124200	424410870	12780	12780	12780	12780	2
414	20240913	124100	424385310	12780	12780	12780	12780	0
415	20240913	124000	424385310	12780	12780	12780	12780	1
416	20240913	123900	424372530	12780	12780	12780	12780	0
417	20240913	123800	424372530	12780	12780	12780	12780	0
418	20240913	123700	424372530	12780	12780	12780	12780	0
419	20240913	123600	424372530	12780	12780	12780	12780	3
420	20240913	123500	424334190	12780	12780	12780	12780	1
421	20240913	123400	424321410	12800	12800	12800	12800	0
422	20240913	123300	424321410	12800	12800	12800	12800	3
423	20240913	123200	424283010	12750	12760	12770	12750	136
424	20240913	123100	422548770	12760	12770	12780	12760	24
425	20240913	123000	422242110	12780	12780	12780	12780	5
426	20240913	122900	422178210	12780	12780	12780	12780	1
427	20240913	122800	422165430	12750	12750	12750	12750	0
428	20240913	122700	422165430	12750	12750	12750	12750	0
429	20240913	122600	422165430	12750	12780	12780	12750	201
430	20240913	122500	419602650	12780	12780	12780	12780	0
431	20240913	122400	419602650	12780	12780	12780	12780	0
432	20240913	122300	419602650	12780	12780	12780	12780	19
433	20240913	122200	419359830	12740	12740	12740	12740	0
434	20240913	122100	419359830	12740	12740	12740	12740	0
435	20240913	122000	419359830	12740	12740	12740	12740	0
436	20240913	121900	419359830	12740	12740	12740	12740	0
437	20240913	121800	419359830	12740	12760	12760	12740	100
438	20240913	121700	418085150	12770	12770	12770	12770	38
439	20240913	121600	417599890	12770	12770	12770	12770	1
440	20240913	121500	417587120	12760	12760	12760	12760	0
441	20240913	121400	417587120	12760	12760	12760	12760	26
442	20240913	121300	417255360	12760	12760	12760	12760	5
443	20240913	121200	417191560	12760	12760	12760	12760	8
444	20240913	121100	417089480	12760	12760	12760	12760	10
445	20240913	121000	416961880	12760	12760	12760	12760	0
446	20240913	120900	416961880	12760	12760	12760	12760	13
447	20240913	120800	416796000	12760	12760	12760	12760	0
448	20240913	120700	416796000	12760	12760	12760	12760	0
449	20240913	120600	416796000	12760	12760	12760	12760	0
450	20240913	120500	416796000	12760	12750	12760	12730	253
451	20240913	120400	413573250	12750	12750	12750	12750	0
452	20240913	120300	413573250	12750	12750	12750	12730	237
453	20240913	120200	410552840	12750	12750	12750	12750	1
454	20240913	120100	410540090	12750	12740	12750	12730	545
455	20240913	120000	403600170	12740	12740	12740	12740	5
456	20240913	115900	403536470	12740	12740	12740	12740	95
457	20240913	115800	402326170	12730	12730	12730	12730	0
458	20240913	115700	402326170	12730	12730	12730	12730	0
459	20240913	115600	402326170	12730	12730	12730	12730	400
460	20240913	115500	397234170	12730	12730	12730	12730	0
461	20240913	115400	397234170	12730	12730	12740	12730	60
462	20240913	115300	396470080	12740	12740	12740	12740	0
463	20240913	115200	396470080	12740	12740	12740	12740	2
464	20240913	115100	396444600	12740	12740	12740	12740	1
465	20240913	115000	396431860	12740	12740	12740	12740	1
466	20240913	114900	396419120	12740	12750	12750	12740	21
467	20240913	114800	396151380	12750	12750	12750	12750	0
468	20240913	114700	396151380	12750	12750	12750	12750	0
469	20240913	114600	396151380	12750	12750	12750	12750	1
470	20240913	114500	396138630	12730	12750	12750	12730	47
471	20240913	114400	395540280	12750	12750	12750	12750	0
472	20240913	114300	395540280	12750	12750	12750	12750	4
473	20240913	114200	395489280	12750	12750	12750	12750	4
474	20240913	114100	395438280	12750	12760	12760	12740	14
475	20240913	114000	395259840	12730	12730	12730	12730	0
476	20240913	113900	395259840	12730	12730	12730	12730	1
477	20240913	113800	395247110	12730	12760	12760	12730	126
478	20240913	113700	393642350	12740	12760	12760	12740	2114
479	20240913	113600	366695600	12760	12750	12760	12750	51
480	20240913	113500	366045240	12760	12760	12760	12760	1
481	20240913	113400	366032480	12750	12750	12750	12750	210
482	20240913	113300	363354980	12760	12760	12760	12760	34
483	20240913	113200	362921140	12760	12760	12760	12750	3
484	20240913	113100	362882870	12760	12760	12760	12760	2
485	20240913	113000	362857350	12760	12750	12760	12750	6
486	20240913	112900	362780800	12760	12760	12760	12760	3
487	20240913	112800	362742520	12760	12760	12760	12760	0
488	20240913	112700	362742520	12760	12760	12760	12760	71
489	20240913	112600	361836560	12760	12760	12760	12760	0
490	20240913	112500	361836560	12760	12760	12760	12760	9
491	20240913	112400	361721720	12750	12770	12770	12750	41
492	20240913	112300	361198470	12770	12760	12770	12750	1349
493	20240913	112200	343986580	12760	12790	12790	12760	796
494	20240913	112100	333821660	12830	12830	12830	12830	1
495	20240913	112000	333808830	12780	12780	12780	12780	0
496	20240913	111900	333808830	12780	12780	12780	12780	2
497	20240913	111800	333783270	12830	12830	12830	12830	2
498	20240913	111700	333757610	12880	12880	12880	12880	0
499	20240913	111600	333757610	12880	12800	12880	12800	104
500	20240913	111500	332423210	12770	12780	12780	12770	20
501	20240913	111400	332167750	12780	12780	12780	12780	0
502	20240913	111300	332167750	12780	12780	12780	12780	9
503	20240913	111200	332052730	12770	12770	12770	12770	0
504	20240913	111100	332052730	12770	12770	12770	12770	0
505	20240913	111000	332052730	12770	12770	12770	12770	896
506	20240913	110900	320610810	12770	12770	12770	12770	101
507	20240913	110800	319321040	12770	12770	12770	12770	62
508	20240913	110700	318529300	12770	12780	12780	12770	708
509	20240913	110600	309488060	12790	12790	12790	12790	1
510	20240913	110500	309475270	12790	12790	12790	12790	0
511	20240913	110400	309475270	12790	12780	12790	12780	39
512	20240913	110300	308976470	12780	12780	12780	12780	0
513	20240913	110200	308976470	12780	12800	12800	12780	138
514	20240913	110100	307211830	12800	12800	12800	12800	0
515	20240913	110000	307211830	12800	12800	12800	12800	21
516	20240913	105900	306943030	12770	12770	12770	12770	0
517	20240913	105800	306943030	12770	12770	12770	12770	20
518	20240913	105700	306687630	12770	12770	12770	12770	0
519	20240913	105600	306687630	12770	12770	12770	12770	1
520	20240913	105500	306674860	12770	12770	12770	12770	182
521	20240913	105400	304350720	12800	12800	12800	12800	2
522	20240913	105300	304325120	12800	12800	12800	12800	0
523	20240913	105200	304325120	12800	12770	12800	12770	17
524	20240913	105100	304108000	12770	12770	12770	12770	91
525	20240913	105000	302945930	12770	12770	12770	12770	0
526	20240913	104900	302945930	12770	12770	12770	12770	512
527	20240913	104800	296407690	12800	12800	12800	12800	0
528	20240913	104700	296407690	12800	12800	12800	12800	12
529	20240913	104600	296254090	12800	12800	12800	12800	0
530	20240913	104500	296254090	12800	12800	12800	12800	0
531	20240913	104400	296254090	12800	12770	12800	12770	149
532	20240913	104300	294349890	12780	12780	12780	12780	52
533	20240913	104200	293685330	12780	12800	12800	12780	202
534	20240913	104100	291103730	12780	12770	12780	12770	5
535	20240913	104000	291039870	12770	12780	12780	12770	199
536	20240913	103900	288496850	12780	12780	12780	12780	3
537	20240913	103800	288458510	12790	12790	12790	12790	207
538	20240913	103700	285810980	12790	12790	12790	12780	193
539	20240913	103600	283343090	12770	12800	12800	12770	1855
540	20240913	103500	259613500	12800	12830	12830	12800	1628
541	20240913	103400	238766810	12840	12840	12840	12840	0
542	20240913	103300	238766810	12840	12840	12840	12840	1
543	20240913	103200	238753970	12840	12840	12840	12840	0
544	20240913	103100	238753970	12840	12830	12840	12820	1319
545	20240913	103000	221832680	12880	12880	12880	12880	42
546	20240913	102900	221291720	12880	12880	12880	12880	0
547	20240913	102800	221291720	12880	12880	12880	12880	0
548	20240913	102700	221291720	12880	12880	12880	12880	0
549	20240913	102600	221291720	12880	12880	12890	12880	634
550	20240913	102500	213125790	12880	12850	12880	12850	15
551	20240913	102400	212932710	12830	12830	12830	12830	0
552	20240913	102300	212932710	12830	12830	12830	12830	0
553	20240913	102200	212932710	12830	12830	12830	12830	10
554	20240913	102100	212804410	12830	12830	12830	12830	0
555	20240913	102000	212804410	12830	12830	12830	12830	2
556	20240913	101900	212778750	12880	12880	12880	12880	3
557	20240913	101800	212740110	12840	12840	12840	12840	922
558	20240913	101700	200901630	12870	12870	12870	12870	279
559	20240913	101600	197310900	12870	12850	12870	12840	32
560	20240913	101500	196899980	12850	12850	12850	12850	0
561	20240913	101400	196899980	12850	12860	12860	12850	98
562	20240913	101300	195639750	12880	12880	12880	12880	6
563	20240913	101200	195562470	12880	12880	12880	12880	31
564	20240913	101100	195163190	12880	12880	12880	12880	0
565	20240913	101000	195163190	12880	12880	12880	12880	2
566	20240913	100900	195137430	12880	12880	12880	12880	2
567	20240913	100800	195111670	12890	12890	12890	12890	0
568	20240913	100700	195111670	12890	12890	12890	12890	0
569	20240913	100600	195111670	12890	12850	12890	12820	409
570	20240913	100500	189867820	12890	12830	12890	12830	44
571	20240913	100400	189303240	12830	12890	12890	12830	9
572	20240913	100300	189187700	12890	12890	12890	12890	2
573	20240913	100200	189161920	12880	12890	12890	12880	45
574	20240913	100100	188581930	12880	12880	12880	12880	389
575	20240913	100000	183571610	12880	12880	12880	12880	11
576	20240913	095900	183429930	12810	12810	12810	12810	0
577	20240913	095800	183429930	12810	12810	12810	12810	0
578	20240913	095700	183429930	12810	12820	12820	12810	565
579	20240913	095600	176190860	12820	12880	12880	12820	534
580	20240913	095500	169340130	12880	12880	12880	12880	1
581	20240913	095400	169327250	12860	12840	12860	12840	11
582	20240913	095300	169185990	12840	12840	12840	12840	0
583	20240913	095200	169185990	12840	12870	12870	12840	1424
584	20240913	095100	150874670	12870	12870	12870	12870	172
585	20240913	095000	148661030	12880	12880	12880	12880	325
586	20240913	094900	144475030	12870	12870	12870	12870	0
587	20240913	094800	144475030	12870	12880	12880	12870	180
588	20240913	094700	142158330	12860	12860	12860	12860	0
589	20240913	094600	142158330	12860	12850	12860	12850	140
590	20240913	094500	140359310	12860	12860	12860	12860	41
591	20240913	094400	139832050	12900	12900	12900	12900	1
592	20240913	094300	139819150	12900	12900	12900	12900	2
593	20240913	094200	139793350	12910	12910	12910	12910	23
594	20240913	094100	139496420	12920	12920	12920	12920	2
595	20240913	094000	139470580	12920	12900	12930	12880	324
596	20240913	093900	135293940	12980	12950	12980	12930	21
597	20240913	093800	135021950	12950	12870	12980	12870	325
598	20240913	093700	130818720	12860	12850	12860	12850	90
599	20240913	093600	129662210	12820	12820	12820	12820	11
600	20240913	093500	129521190	12820	12820	12820	12810	224
601	20240913	093400	126651710	12820	12840	12840	12820	95
602	20240913	093300	125432840	12850	12850	12850	12850	5
603	20240913	093200	125368590	12850	12810	12850	12810	227
604	20240913	093100	122454050	12810	12830	12830	12800	254
605	20240913	093000	119200350	12810	12810	12810	12810	10
606	20240913	092900	119072250	12810	12810	12810	12810	285
607	20240913	092800	115421400	12810	12810	12810	12810	0
608	20240913	092700	115421400	12810	12820	12820	12810	1048
609	20240913	092600	101996400	12820	12840	12840	12820	864
610	20240913	092500	90912110	12830	12850	12850	12830	1023
611	20240913	092400	77781300	12850	12840	12850	12840	56
612	20240913	092300	77062190	12840	12850	12850	12840	98
613	20240913	092200	75803380	12860	12860	12860	12860	70
614	20240913	092100	74903180	12860	12870	12870	12860	140
615	20240913	092000	73102000	12860	12850	12860	12850	21
616	20240913	091900	72832040	12880	12850	12880	12850	90
617	20240913	091800	71675390	12850	12900	12900	12850	409
618	20240913	091700	66415480	12900	12900	12900	12900	14
619	20240913	091600	66234880	12930	12930	12930	12900	166
620	20240913	091500	64092830	12930	12930	12930	12930	0
621	20240913	091400	64092830	12930	12940	12940	12900	157
622	20240913	091300	62064400	12900	12890	12910	12890	498
623	20240913	091200	55642880	12890	12890	12890	12890	16
624	20240913	091100	55436640	12890	12890	12890	12860	1024
625	20240913	091000	42258710	12900	12910	12950	12900	85
626	20240913	090900	41161300	12920	12930	12930	12920	63
627	20240913	090800	40346730	12930	13000	13000	12930	77
628	20240913	090700	39348340	13000	12960	13000	12960	281
629	20240913	090600	35698110	12970	12970	12970	12970	88
630	20240913	090500	34556750	12860	12860	12860	12860	100
631	20240913	090400	33270750	12860	12900	12910	12860	264
632	20240913	090300	29867860	13010	12880	13010	12880	160
633	20240913	090200	27799200	12830	12830	12850	12830	583
634	20240913	090100	20309510	12850	12900	12920	12850	359
635	20240913	090000	15686260	12930	13160	13160	12930	1205