KissMeData/035150/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191500	793323520	12830	12830	12830	12830	458
3	20240910	191400	793323520	12830	12830	12830	12830	0
4	20240910	191300	793323520	12830	12830	12830	12830	0
5	20240910	191200	793323520	12830	12830	12830	12830	0
6	20240910	191100	793323520	12830	12830	12830	12830	0
7	20240910	191000	793323520	12830	12830	12830	12830	0
8	20240910	190900	793323520	12830	12830	12830	12830	0
9	20240910	190800	793323520	12830	12830	12830	12830	0
10	20240910	190700	793323520	12830	12830	12830	12830	0
11	20240910	190600	793323520	12830	12830	12830	12830	0
12	20240910	190500	793323520	12830	12830	12830	12830	0
13	20240910	190400	793323520	12830	12830	12830	12830	0
14	20240910	190300	793323520	12830	12830	12830	12830	0
15	20240910	190200	793323520	12830	12830	12830	12830	0
16	20240910	190100	793323520	12830	12830	12830	12830	0
17	20240910	190000	793323520	12830	12830	12830	12830	0
18	20240910	185900	793323520	12830	12830	12830	12830	0
19	20240910	185800	793323520	12830	12830	12830	12830	0
20	20240910	185700	793323520	12830	12830	12830	12830	0
21	20240910	185600	793323520	12830	12830	12830	12830	0
22	20240910	185500	793323520	12830	12830	12830	12830	0
23	20240910	185400	793323520	12830	12830	12830	12830	0
24	20240910	185300	793323520	12830	12830	12830	12830	0
25	20240910	185200	793323520	12830	12830	12830	12830	0
26	20240910	185100	793323520	12830	12830	12830	12830	0
27	20240910	185000	793323520	12830	12830	12830	12830	0
28	20240910	184900	793323520	12830	12830	12830	12830	0
29	20240910	184800	793323520	12830	12830	12830	12830	0
30	20240910	184700	793323520	12830	12830	12830	12830	0
31	20240910	184600	793323520	12830	12830	12830	12830	0
32	20240910	184500	793323520	12830	12830	12830	12830	458
33	20240910	184400	793323520	12830	12830	12830	12830	0
34	20240910	184300	793323520	12830	12830	12830	12830	0
35	20240910	184200	793323520	12830	12830	12830	12830	0
36	20240910	184100	793323520	12830	12830	12830	12830	0
37	20240910	184000	793323520	12830	12830	12830	12830	0
38	20240910	183900	793323520	12830	12830	12830	12830	0
39	20240910	183800	793323520	12830	12830	12830	12830	0
40	20240910	183700	793323520	12830	12830	12830	12830	0
41	20240910	183600	793323520	12830	12830	12830	12830	0
42	20240910	183500	793323520	12830	12830	12830	12830	0
43	20240910	183400	793323520	12830	12830	12830	12830	0
44	20240910	183300	793323520	12830	12830	12830	12830	0
45	20240910	183200	793323520	12830	12830	12830	12830	0
46	20240910	183100	793323520	12830	12830	12830	12830	0
47	20240910	183000	793323520	12830	12830	12830	12830	0
48	20240910	182900	793323520	12830	12830	12830	12830	0
49	20240910	182800	793323520	12830	12830	12830	12830	0
50	20240910	182700	793323520	12830	12830	12830	12830	0
51	20240910	182600	793323520	12830	12830	12830	12830	0
52	20240910	182500	793323520	12830	12830	12830	12830	0
53	20240910	182400	793323520	12830	12830	12830	12830	0
54	20240910	182300	793323520	12830	12830	12830	12830	0
55	20240910	182200	793323520	12830	12830	12830	12830	0
56	20240910	182100	793323520	12830	12830	12830	12830	0
57	20240910	182000	793323520	12830	12830	12830	12830	0
58	20240910	181900	793323520	12830	12830	12830	12830	0
59	20240910	181800	793323520	12830	12830	12830	12830	0
60	20240910	181700	793323520	12830	12830	12830	12830	0
61	20240910	181600	793323520	12830	12830	12830	12830	0
62	20240910	181500	793323520	12830	12830	12830	12830	458
63	20240910	181400	793323520	12830	12830	12830	12830	0
64	20240910	181300	793323520	12830	12830	12830	12830	0
65	20240910	181200	793323520	12830	12830	12830	12830	0
66	20240910	181100	793323520	12830	12830	12830	12830	0
67	20240910	181000	793323520	12830	12830	12830	12830	0
68	20240910	180900	793323520	12830	12830	12830	12830	0
69	20240910	180800	793323520	12830	12830	12830	12830	0
70	20240910	180700	793323520	12830	12830	12830	12830	0
71	20240910	180600	793323520	12830	12830	12830	12830	0
72	20240910	180500	793323520	12830	12830	12830	12830	0
73	20240910	180400	793323520	12830	12830	12830	12830	0
74	20240910	180300	793323520	12830	12830	12830	12830	0
75	20240910	180200	793323520	12830	12830	12830	12830	0
76	20240910	180100	793323520	12830	12830	12830	12830	0
77	20240910	180000	793323520	12830	12830	12830	12830	0
78	20240910	175900	793323520	12830	12830	12830	12830	0
79	20240910	175800	793323520	12830	12830	12830	12830	0
80	20240910	175700	793323520	12830	12830	12830	12830	0
81	20240910	175600	793323520	12830	12830	12830	12830	0
82	20240910	175500	793323520	12830	12830	12830	12830	0
83	20240910	175400	793323520	12830	12830	12830	12830	0
84	20240910	175300	793323520	12830	12830	12830	12830	0
85	20240910	175200	793323520	12830	12830	12830	12830	0
86	20240910	175100	793323520	12830	12830	12830	12830	0
87	20240910	175000	793323520	12830	12830	12830	12830	0
88	20240910	174900	793323520	12830	12830	12830	12830	0
89	20240910	174800	793323520	12830	12830	12830	12830	0
90	20240910	174700	793323520	12830	12830	12830	12830	0
91	20240910	174600	793323520	12830	12830	12830	12830	0
92	20240910	174500	793323520	12830	12830	12830	12830	458
93	20240910	174400	793323520	12830	12830	12830	12830	0
94	20240910	174300	793323520	12830	12830	12830	12830	0
95	20240910	174200	793323520	12830	12830	12830	12830	0
96	20240910	174100	793323520	12830	12830	12830	12830	0
97	20240910	174000	793323520	12830	12830	12830	12830	0
98	20240910	173900	793323520	12830	12830	12830	12830	0
99	20240910	173800	793323520	12830	12830	12830	12830	0
100	20240910	173700	793323520	12830	12830	12830	12830	0
101	20240910	173600	793323520	12830	12830	12830	12830	0
102	20240910	173500	793323520	12830	12830	12830	12830	0
103	20240910	173400	793323520	12830	12830	12830	12830	0
104	20240910	173300	793323520	12830	12830	12830	12830	0
105	20240910	173200	793323520	12830	12830	12830	12830	0
106	20240910	173100	793323520	12830	12830	12830	12830	0
107	20240910	173000	793323520	12830	12830	12830	12830	0
108	20240910	172900	793323520	12830	12830	12830	12830	0
109	20240910	172800	793323520	12830	12830	12830	12830	0
110	20240910	172700	793323520	12830	12830	12830	12830	0
111	20240910	172600	793323520	12830	12830	12830	12830	0
112	20240910	172500	793323520	12830	12830	12830	12830	0
113	20240910	172400	793323520	12830	12830	12830	12830	0
114	20240910	172300	793323520	12830	12830	12830	12830	0
115	20240910	172200	793323520	12830	12830	12830	12830	0
116	20240910	172100	793323520	12830	12830	12830	12830	0
117	20240910	172000	793323520	12830	12830	12830	12830	0
118	20240910	171900	793323520	12830	12830	12830	12830	0
119	20240910	171800	793323520	12830	12830	12830	12830	0
120	20240910	171700	793323520	12830	12830	12830	12830	0
121	20240910	171600	793323520	12830	12830	12830	12830	0
122	20240910	171500	793323520	12830	12830	12830	12830	458
123	20240910	171400	793323520	12830	12830	12830	12830	0
124	20240910	171300	793323520	12830	12830	12830	12830	0
125	20240910	171200	793323520	12830	12830	12830	12830	0
126	20240910	171100	793323520	12830	12830	12830	12830	0
127	20240910	171000	793323520	12830	12830	12830	12830	0
128	20240910	170900	793323520	12830	12830	12830	12830	0
129	20240910	170800	793323520	12830	12830	12830	12830	0
130	20240910	170700	793323520	12830	12830	12830	12830	0
131	20240910	170600	793323520	12830	12830	12830	12830	0
132	20240910	170500	793323520	12830	12830	12830	12830	0
133	20240910	170400	793323520	12830	12830	12830	12830	0
134	20240910	170300	793323520	12830	12830	12830	12830	0
135	20240910	170200	793323520	12830	12830	12830	12830	0
136	20240910	170100	793323520	12830	12830	12830	12830	0
137	20240910	170000	793323520	12830	12830	12830	12830	0
138	20240910	165900	793323520	12830	12830	12830	12830	0
139	20240910	165800	793323520	12830	12830	12830	12830	0
140	20240910	165700	793323520	12830	12830	12830	12830	0
141	20240910	165600	793323520	12830	12830	12830	12830	0
142	20240910	165500	793323520	12830	12830	12830	12830	0
143	20240910	165400	793323520	12830	12830	12830	12830	0
144	20240910	165300	793323520	12830	12830	12830	12830	0
145	20240910	165200	793323520	12830	12830	12830	12830	0
146	20240910	165100	793323520	12830	12830	12830	12830	0
147	20240910	165000	793323520	12830	12830	12830	12830	0
148	20240910	164900	793323520	12830	12830	12830	12830	0
149	20240910	164800	793323520	12830	12830	12830	12830	0
150	20240910	164700	793323520	12830	12830	12830	12830	0
151	20240910	164600	793323520	12830	12830	12830	12830	0
152	20240910	164500	793323520	12830	12830	12830	12830	458
153	20240910	164400	793323520	12830	12830	12830	12830	0
154	20240910	164300	793323520	12830	12830	12830	12830	0
155	20240910	164200	793323520	12830	12830	12830	12830	0
156	20240910	164100	793323520	12830	12830	12830	12830	0
157	20240910	164000	793323520	12830	12830	12830	12830	0
158	20240910	163900	793323520	12830	12830	12830	12830	0
159	20240910	163800	793323520	12830	12830	12830	12830	0
160	20240910	163700	793323520	12830	12830	12830	12830	0
161	20240910	163600	793323520	12830	12830	12830	12830	0
162	20240910	163500	793323520	12830	12830	12830	12830	0
163	20240910	163400	793323520	12830	12830	12830	12830	0
164	20240910	163300	793323520	12830	12830	12830	12830	0
165	20240910	163200	793323520	12830	12830	12830	12830	0
166	20240910	163100	793323520	12830	12830	12830	12830	0
167	20240910	163000	793323520	12830	12830	12830	12830	0
168	20240910	162900	793323520	12830	12830	12830	12830	0
169	20240910	162800	793323520	12830	12830	12830	12830	0
170	20240910	162700	793323520	12830	12830	12830	12830	0
171	20240910	162600	793323520	12830	12830	12830	12830	0
172	20240910	162500	793323520	12830	12830	12830	12830	0
173	20240910	162400	793323520	12830	12830	12830	12830	0
174	20240910	162300	793323520	12830	12830	12830	12830	0
175	20240910	162200	793323520	12830	12830	12830	12830	0
176	20240910	162100	793323520	12830	12830	12830	12830	0
177	20240910	162000	793323520	12830	12830	12830	12830	0
178	20240910	161900	793323520	12830	12830	12830	12830	0
179	20240910	161800	793323520	12830	12830	12830	12830	0
180	20240910	161700	793323520	12830	12830	12830	12830	0
181	20240910	161600	793323520	12830	12830	12830	12830	0
182	20240910	161500	793323520	12830	12830	12830	12830	458
183	20240910	161400	793323520	12830	12830	12830	12830	0
184	20240910	161300	793323520	12830	12830	12830	12830	0
185	20240910	161200	793323520	12830	12830	12830	12830	0
186	20240910	161100	793323520	12830	12830	12830	12830	0
187	20240910	161000	793323520	12830	12830	12830	12830	0
188	20240910	160900	793323520	12830	12830	12830	12830	0
189	20240910	160800	793323520	12830	12830	12830	12830	0
190	20240910	160700	793323520	12830	12830	12830	12830	0
191	20240910	160600	793323520	12830	12830	12830	12830	0
192	20240910	160500	793323520	12830	12830	12830	12830	0
193	20240910	160400	793323520	12830	12830	12830	12830	0
194	20240910	160300	793323520	12830	12830	12830	12830	0
195	20240910	160200	793323520	12830	12830	12830	12830	0
196	20240910	160100	793323520	12830	12830	12830	12830	0
197	20240910	160000	793323520	12830	12830	12830	12830	0
198	20240910	155900	793323520	12830	12830	12830	12830	0
199	20240910	155800	793323520	12830	12830	12830	12830	0
200	20240910	155700	793323520	12830	12830	12830	12830	0
201	20240910	155600	793323520	12830	12830	12830	12830	0
202	20240910	155500	793323520	12830	12830	12830	12830	0
203	20240910	155400	793323520	12830	12830	12830	12830	0
204	20240910	155300	793323520	12830	12830	12830	12830	0
205	20240910	155200	793323520	12830	12830	12830	12830	0
206	20240910	155100	793323520	12830	12830	12830	12830	0
207	20240910	155000	793323520	12830	12830	12830	12830	0
208	20240910	154900	793323520	12830	12830	12830	12830	0
209	20240910	154800	793323520	12830	12830	12830	12830	0
210	20240910	154700	793323520	12830	12830	12830	12830	0
211	20240910	154600	793323520	12830	12830	12830	12830	0
212	20240910	154500	793323520	12830	12830	12830	12830	458
213	20240910	154400	793323520	12830	12830	12830	12830	0
214	20240910	154300	793323520	12830	12830	12830	12830	0
215	20240910	154200	793323520	12830	12830	12830	12830	0
216	20240910	154100	793323520	12830	12830	12830	12830	0
217	20240910	154000	793323520	12830	12830	12830	12830	0
218	20240910	153900	793323520	12830	12830	12830	12830	0
219	20240910	153800	793323520	12830	12830	12830	12830	0
220	20240910	153700	793323520	12830	12830	12830	12830	0
221	20240910	153600	793323520	12830	12830	12830	12830	0
222	20240910	153500	793323520	12830	12830	12830	12830	0
223	20240910	153400	793323520	12830	12830	12830	12830	0
224	20240910	153300	793323520	12830	12830	12830	12830	0
225	20240910	153200	793323520	12830	12830	12830	12830	0
226	20240910	153100	793323520	12830	12830	12830	12830	0
227	20240910	153000	793323520	12830	12830	12830	12830	458
228	20240910	152900	787447380	12830	12830	12830	12830	0
229	20240910	152800	787447380	12830	12830	12830	12830	0
230	20240910	152700	787447380	12830	12830	12830	12830	0
231	20240910	152600	787447380	12830	12830	12830	12830	0
232	20240910	152500	787447380	12830	12830	12830	12830	0
233	20240910	152400	787447380	12830	12830	12830	12830	0
234	20240910	152300	787447380	12830	12830	12830	12830	0
235	20240910	152200	787447380	12830	12830	12830	12830	0
236	20240910	152100	787447380	12830	12830	12830	12830	0
237	20240910	152000	787447380	12830	12830	12830	12830	0
238	20240910	151900	787447380	12830	12830	12900	12830	81
239	20240910	151800	786406470	12860	12830	12860	12830	513
240	20240910	151700	779821350	12820	12820	12830	12820	245
241	20240910	151600	776680060	12830	12820	12830	12820	131
242	20240910	151500	774999990	12820	12820	12830	12820	189
243	20240910	151400	772576900	12830	12830	12830	12820	117
244	20240910	151300	771076430	12830	12820	12830	12820	344
245	20240910	151200	766665510	12830	12820	12830	12820	213
246	20240910	151100	763934350	12820	12830	12830	12820	791
247	20240910	151000	753785940	12830	12840	12860	12830	235
248	20240910	150900	750769070	12840	12860	12860	12840	180
249	20240910	150800	748455850	12830	12850	12870	12830	251
250	20240910	150700	745230030	12830	12830	12830	12830	161
251	20240910	150600	743164400	12830	12840	12870	12830	444
252	20240910	150500	737462930	12860	12860	12860	12860	149
253	20240910	150400	735546790	12860	12850	12860	12850	135
254	20240910	150300	733812030	12860	12840	12860	12830	698
255	20240910	150200	724848600	12850	12850	12860	12850	262
256	20240910	150100	721481870	12850	12860	12860	12850	89
257	20240910	150000	720337710	12860	12860	12860	12850	64
258	20240910	145900	719514710	12850	12850	12860	12850	222
259	20240910	145800	716661650	12860	12850	12860	12850	169
260	20240910	145700	714489600	12860	12870	12870	12860	73
261	20240910	145600	713550740	12880	12860	12890	12850	440
262	20240910	145500	707890880	12860	12870	12880	12860	269
263	20240910	145400	704428390	12880	12880	12880	12880	45
264	20240910	145300	703848790	12880	12890	12890	12870	19
265	20240910	145200	703603990	12890	12870	12890	12860	547
266	20240910	145100	696561370	12870	12880	12880	12870	53
267	20240910	145000	695879000	12860	12890	12890	12860	68
268	20240910	144900	695003320	12850	12840	12890	12840	196
269	20240910	144800	692483260	12840	12840	12840	12840	47
270	20240910	144700	691879780	12890	12850	12890	12850	128
271	20240910	144600	690233340	12850	12850	12850	12850	193
272	20240910	144500	687753290	12850	12840	12890	12840	112
273	20240910	144400	686312770	12840	12860	12880	12840	1096
274	20240910	144300	672235070	12880	12860	12880	12860	323
275	20240910	144200	668081270	12880	12880	12880	12880	48
276	20240910	144100	667463030	12870	12870	12870	12870	50
277	20240910	144000	666819530	12870	12870	12870	12860	493
278	20240910	143900	660479140	12870	12870	12870	12870	1
279	20240910	143800	660466270	12870	12870	12870	12870	53
280	20240910	143700	659784160	12870	12870	12870	12870	115
281	20240910	143600	658304110	12870	12870	12870	12860	231
282	20240910	143500	655332500	12870	12870	12880	12860	58
283	20240910	143400	654585810	12880	12880	12880	12880	10
284	20240910	143300	654457010	12880	12860	12890	12860	209
285	20240910	143200	651763610	12860	12880	12880	12860	194
286	20240910	143100	649268490	12890	12870	12890	12870	38
287	20240910	143000	648778710	12890	12860	12890	12860	701
288	20240910	142900	639762650	12860	12890	12890	12860	83
289	20240910	142800	638693560	12900	12900	12900	12900	87
290	20240910	142700	637571260	12900	12880	12900	12880	114
291	20240910	142600	636102240	12880	12880	12880	12880	6
292	20240910	142500	636024960	12890	12890	12890	12860	94
293	20240910	142400	634813750	12890	12900	12900	12890	145
294	20240910	142300	632943540	12900	12890	12900	12890	40
295	20240910	142200	632427560	12900	12900	12900	12900	39
296	20240910	142100	631924460	12900	12900	12900	12900	163
297	20240910	142000	629821760	12860	12880	12890	12860	209
298	20240910	141900	627132230	12900	12860	12900	12860	110
299	20240910	141800	625716030	12870	12870	12890	12870	185
300	20240910	141700	623332060	12880	12880	12880	12880	179
301	20240910	141600	621026540	12870	12870	12870	12870	3
302	20240910	141500	620987930	12870	12900	12900	12870	240
303	20240910	141400	617895680	12900	12880	12900	12860	138
304	20240910	141300	616117140	12880	12870	12890	12870	57
305	20240910	141200	615382910	12850	12840	12850	12840	96
306	20240910	141100	614149740	12900	12870	12900	12840	131
307	20240910	141000	612461680	12860	12860	12860	12850	280
308	20240910	140900	608862290	12860	12850	12860	12850	71
309	20240910	140800	607949820	12850	12860	12900	12850	269
310	20240910	140700	604489500	12900	12860	12900	12860	179
311	20240910	140600	602184120	12850	12850	12850	12850	483
312	20240910	140500	595977570	12860	12860	12860	12860	72
313	20240910	140400	595051650	12870	12890	12900	12870	121
314	20240910	140300	593492730	12890	12870	12890	12870	292
315	20240910	140200	589731590	12870	12880	12880	12870	183
316	20240910	140100	587376360	12870	12870	12870	12870	16
317	20240910	140000	587170440	12880	12860	12880	12860	177
318	20240910	135900	584892200	12860	12870	12870	12860	98
319	20240910	135800	583631590	12870	12880	12880	12870	37
320	20240910	135700	583155270	12910	12870	12910	12870	338
321	20240910	135600	578797090	12900	12900	12900	12880	99
322	20240910	135500	577521650	12900	12900	12900	12900	0
323	20240910	135400	577521650	12900	12900	12900	12880	180
324	20240910	135300	575202410	12900	12910	12910	12890	774
325	20240910	135200	565218200	12910	12940	12940	12910	92
326	20240910	135100	564029280	12920	12920	12920	12920	3
327	20240910	135000	563990520	12910	12910	12910	12910	88
328	20240910	134900	562854440	12920	12910	12920	12910	42
329	20240910	134800	562311820	12900	12900	12900	12900	65
330	20240910	134700	561473320	12910	12910	12910	12910	118
331	20240910	134600	559949940	12910	12900	12910	12900	52
332	20240910	134500	559278660	12890	12900	12900	12890	53
333	20240910	134400	558595350	12890	12890	12900	12890	147
334	20240910	134300	556699640	12880	12890	12890	12860	107
335	20240910	134200	555322280	12890	12900	12900	12890	179
336	20240910	134100	553013300	12900	12890	12900	12890	142
337	20240910	134000	551182910	12890	12890	12890	12880	71
338	20240910	133900	550267980	12890	12900	12900	12890	315
339	20240910	133800	546206280	12900	12900	12910	12900	79
340	20240910	133700	545186750	12890	12900	12900	12890	52
341	20240910	133600	544516120	12900	12880	12900	12880	101
342	20240910	133500	543214520	12900	12910	12910	12900	432
343	20240910	133400	537641190	12900	12900	12900	12900	77
344	20240910	133300	536647890	12880	12900	12900	12880	51
345	20240910	133200	535990310	12940	12880	12940	12880	107
346	20240910	133100	534609720	12880	12910	12910	12880	603
347	20240910	133000	526834160	12940	12940	12940	12940	39
348	20240910	132900	526329500	12910	12910	12910	12910	19
349	20240910	132800	526084210	12900	12900	12900	12900	53
350	20240910	132700	525400510	12900	12890	12940	12890	141
351	20240910	132600	523580130	12900	12890	12900	12890	173
352	20240910	132500	521348960	12890	12890	12890	12890	0
353	20240910	132400	521348960	12890	12890	12890	12880	117
354	20240910	132300	519840980	12890	12890	12890	12890	1
355	20240910	132200	519828090	12890	12870	12890	12870	56
356	20240910	132100	519106550	12870	12880	12880	12870	74
357	20240910	132000	518153550	12880	12890	12890	12880	300
358	20240910	131900	514287210	12900	12900	12900	12890	104
359	20240910	131800	512945770	12900	12900	12900	12900	148
360	20240910	131700	511036570	12900	12870	12900	12870	104
361	20240910	131600	509696560	12870	12900	12900	12870	360
362	20240910	131500	505060370	12900	12880	12900	12880	182
363	20240910	131400	502714800	12880	12880	12880	12880	52
364	20240910	131300	502045040	12880	12870	12880	12870	149
365	20240910	131200	500126710	12880	12860	12880	12860	7
366	20240910	131100	500036570	12860	12850	12860	12840	360
367	20240910	131000	495410680	12850	12900	12900	12850	76
368	20240910	130900	494433380	12900	12880	12900	12870	198
369	20240910	130800	491882270	12900	12960	12960	12900	163
370	20240910	130700	489772500	12960	12940	12960	12900	2121
371	20240910	130600	462407270	12920	12920	12920	12920	297
372	20240910	130500	458570030	12930	12990	12990	12930	55
373	20240910	130400	457856540	12920	12920	12920	12920	157
374	20240910	130300	455828100	12920	12920	12920	12920	15
375	20240910	130200	455634300	12910	12910	12910	12910	37
376	20240910	130100	455156630	12910	12900	12910	12900	240
377	20240910	130000	452058910	12900	12910	12910	12900	15
378	20240910	125900	451865380	12910	12910	12910	12910	56
379	20240910	125800	451142420	12910	12910	12910	12910	133
380	20240910	125700	449425390	12900	12900	12900	12900	1609
381	20240910	125600	428669290	12910	12920	12920	12910	57
382	20240910	125500	427933280	12920	12930	12930	12920	31
383	20240910	125400	427532510	12930	12920	12930	12920	37
384	20240910	125300	427054440	12900	12920	12920	12900	109
385	20240910	125200	425648060	12910	12900	12910	12900	18
386	20240910	125100	425415840	12900	12920	12920	12900	166
387	20240910	125000	423273640	12910	12900	12910	12900	69
388	20240910	124900	422383510	12900	12900	12900	12900	60
389	20240910	124800	421609510	12910	12910	12910	12910	72
390	20240910	124700	420679990	12910	12910	12910	12910	8
391	20240910	124600	420576710	12900	12900	12900	12900	16
392	20240910	124500	420370310	12920	12920	12920	12910	87
393	20240910	124400	419246450	12920	12920	12920	12920	0
394	20240910	124300	419246450	12920	12900	12920	12900	60
395	20240910	124200	418471650	12900	12900	12900	12900	16
396	20240910	124100	418265250	12910	12910	12910	12910	137
397	20240910	124000	416496580	12910	12900	12910	12900	94
398	20240910	123900	415283580	12900	12910	12910	12900	14
399	20240910	123800	415102960	12910	12910	12910	12910	30
400	20240910	123700	414715660	12910	12900	12910	12900	58
401	20240910	123600	413967040	12910	12910	12910	12910	2
402	20240910	123500	413941220	12910	12910	12910	12910	36
403	20240910	123400	413476460	12910	12900	12910	12900	121
404	20240910	123300	411915000	12900	12900	12900	12900	0
405	20240910	123200	411915000	12900	12910	12910	12900	122
406	20240910	123100	410340780	12900	12910	12910	12900	522
407	20240910	123000	403606850	12910	12900	12910	12900	56
408	20240910	122900	402884420	12900	12910	12920	12900	77
409	20240910	122800	401890290	12920	12920	12920	12910	16
410	20240910	122700	401683580	12930	12930	12930	12930	13
411	20240910	122600	401515490	12930	12930	12930	12930	42
412	20240910	122500	400972430	12930	12930	12930	12930	25
413	20240910	122400	400649180	12930	12930	12940	12930	13
414	20240910	122300	400481080	12930	12940	12940	12930	43
415	20240910	122200	399925070	12940	12940	12940	12940	0
416	20240910	122100	399925070	12940	12930	12940	12930	113
417	20240910	122000	398463240	12920	12920	12920	12910	194
418	20240910	121900	395958560	12920	12920	12920	12920	51
419	20240910	121800	395299640	12930	12930	12930	12930	143
420	20240910	121700	393450650	12930	12930	12930	12930	3
421	20240910	121600	393411860	12930	12930	12930	12930	15
422	20240910	121500	393217910	12930	12910	12930	12910	14
423	20240910	121400	393037140	12910	12910	12920	12910	69
424	20240910	121300	392146320	12930	12930	12930	12920	53
425	20240910	121200	391461150	12930	12930	12930	12930	43
426	20240910	121100	390905160	12930	12930	12930	12930	107
427	20240910	121000	389521650	12910	12930	12930	12910	43
428	20240910	120900	388965740	12900	12910	12910	12900	121
429	20240910	120800	387404810	12900	12920	12920	12900	465
430	20240910	120700	381404110	12960	12960	12960	12960	40
431	20240910	120600	380885710	12960	12960	12960	12960	13
432	20240910	120500	380717230	12960	12960	12960	12960	28
433	20240910	120400	380354350	12900	12910	12970	12900	97
434	20240910	120300	379099450	12910	12920	12920	12910	12
435	20240910	120200	378944510	12910	12910	12910	12910	53
436	20240910	120100	378260280	12910	12910	12910	12910	128
437	20240910	120000	376607800	12900	12900	12900	12900	25
438	20240910	115900	376285300	12900	12910	12910	12900	116
439	20240910	115800	374788740	12910	12910	12910	12900	240
440	20240910	115700	371692340	12910	12920	12920	12910	12
441	20240910	115600	371537340	12920	12920	12920	12920	44
442	20240910	115500	370968860	12890	12830	12890	12830	212
443	20240910	115400	368239500	12870	12880	12880	12870	119
444	20240910	115300	366707950	12880	12840	12880	12840	230
445	20240910	115200	363753150	12850	12880	12880	12850	158
446	20240910	115100	361718470	12880	12880	12880	12880	139
447	20240910	115000	359928150	12880	12890	12890	12880	93
448	20240910	114900	358729910	12890	12900	12900	12890	148
449	20240910	114800	356821460	12900	12890	12900	12890	207
450	20240910	114700	354152210	12900	12900	12900	12890	218
451	20240910	114600	351340660	12910	12920	12920	12900	509
452	20240910	114500	344774220	12960	12960	12960	12960	150
453	20240910	114400	342830220	12970	12970	12970	12970	0
454	20240910	114300	342830220	12970	12970	12970	12970	0
455	20240910	114200	342830220	12970	12950	12970	12900	199
456	20240910	114100	340252490	12950	12940	12950	12910	81
457	20240910	114000	339204230	12950	12950	12950	12950	13
458	20240910	113900	339035880	12970	12970	12970	12970	40
459	20240910	113800	338517080	12970	12970	12970	12970	99
460	20240910	113700	337233050	12890	12890	12890	12890	66
461	20240910	113600	336382310	12890	12910	12970	12890	313
462	20240910	113500	332342020	12900	12900	12910	12900	138
463	20240910	113400	330561730	12900	12890	12900	12890	95
464	20240910	113300	329337040	12890	12890	12890	12890	40
465	20240910	113200	328821440	12850	12850	12860	12850	69
466	20240910	113100	327934770	12840	12890	12890	12840	87
467	20240910	113000	326813940	12820	12870	12870	12820	53
468	20240910	112900	326132030	12820	12820	12820	12820	1
469	20240910	112800	326119210	12820	12830	12890	12820	311
470	20240910	112700	322126500	12880	12890	12890	12880	47
471	20240910	112600	321521010	12890	12900	12910	12890	59
472	20240910	112500	320759940	12890	12890	12890	12890	133
473	20240910	112400	319045570	12890	12840	12890	12830	25
474	20240910	112300	318724630	12890	12890	12890	12890	106
475	20240910	112200	317358290	12850	12850	12860	12850	222
476	20240910	112100	314504590	12850	12900	12900	12850	153
477	20240910	112000	312535990	12900	12900	12900	12900	53
478	20240910	111900	311852290	12900	12900	12900	12900	35
479	20240910	111800	311400790	12900	12900	12900	12900	27
480	20240910	111700	311052490	12850	12900	12900	12850	90
481	20240910	111600	309892290	12880	12890	12900	12880	74
482	20240910	111500	308938210	12890	12880	12890	12880	88
483	20240910	111400	307804750	12880	12840	12880	12840	101
484	20240910	111300	306504870	12840	12900	12900	12840	183
485	20240910	111200	304147290	12900	12880	12900	12880	281
486	20240910	111100	300525240	12880	12880	12880	12880	23
487	20240910	111000	300229000	12880	12890	12890	12880	72
488	20240910	110900	299301040	12880	12870	12880	12840	106
489	20240910	110800	297937430	12840	12840	12840	12840	16
490	20240910	110700	297731990	12880	12880	12880	12880	36
491	20240910	110600	297268310	12870	12850	12880	12850	220
492	20240910	110500	294438670	12840	12860	12860	12840	489
493	20240910	110400	288155230	12870	12910	12910	12870	465
494	20240910	110300	282156230	12910	12920	13000	12910	152
495	20240910	110200	280189860	12920	13010	13010	12920	242
496	20240910	110100	277053270	13010	13000	13010	13000	41
497	20240910	110000	276520260	12910	12910	13020	12910	183
498	20240910	105900	274153670	12900	12900	12910	12900	68
499	20240910	105800	273276450	12900	12920	12920	12900	44
500	20240910	105700	272708050	12900	12920	12920	12900	73
501	20240910	105600	271765830	12920	12920	12920	12920	14
502	20240910	105500	271584950	12910	12900	12910	12900	521
503	20240910	105400	264863020	12910	12930	12930	12910	73
504	20240910	105300	263920550	13010	13010	13010	13010	0
505	20240910	105200	263920550	13010	12910	13010	12910	162
506	20240910	105100	261824880	12910	12930	12930	12910	233
507	20240910	105000	258815990	12930	12930	12930	12930	12
508	20240910	104900	258660830	13010	12940	13010	12930	71
509	20240910	104800	257739450	12950	12950	12950	12950	120
510	20240910	104700	256185450	12940	12940	12940	12940	27
511	20240910	104600	255836070	12910	12910	12910	12910	54
512	20240910	104500	255138930	12910	12910	12910	12910	29
513	20240910	104400	254764540	12920	12940	12940	12920	57
514	20240910	104300	254027300	12920	12920	12920	12920	3
515	20240910	104200	253988540	12940	12950	12950	12940	157
516	20240910	104100	251955700	12950	12950	13030	12940	98
517	20240910	104000	250683920	12940	12960	12960	12940	28
518	20240910	103900	250321360	12950	12950	12950	12950	12
519	20240910	103800	250165960	12940	12930	12940	12930	171
520	20240910	103700	247954530	12900	12910	12910	12900	6
521	20240910	103600	247877100	12900	12900	12900	12900	58
522	20240910	103500	247128900	12900	12930	12930	12900	117
523	20240910	103400	245616420	12930	12900	12930	12890	233
524	20240910	103300	242610720	12900	12910	12930	12900	78
525	20240910	103200	241603650	12910	12900	12910	12900	240
526	20240910	103100	238506240	12900	12910	12910	12890	295
527	20240910	103000	234700470	12920	12930	12930	12920	56
528	20240910	102900	233976420	12930	12930	12930	12930	114
529	20240910	102800	232502400	13040	13040	13040	13040	0
530	20240910	102700	232502400	13040	12930	13040	12910	165
531	20240910	102600	230364650	12930	12930	12930	12930	69
532	20240910	102500	229472480	13050	12950	13060	12950	296
533	20240910	102400	225627730	12910	12900	12910	12900	54
534	20240910	102300	224931120	12900	12940	12940	12900	45
535	20240910	102200	224349300	12950	12940	12950	12940	122
536	20240910	102100	222770590	12900	12940	12940	12900	30
537	20240910	102000	222383030	12910	12910	12910	12910	11
538	20240910	101900	222241020	12910	12910	12910	12910	43
539	20240910	101800	221685890	12910	12860	12920	12860	320
540	20240910	101700	217557590	12900	12890	12910	12880	82
541	20240910	101600	216500260	12910	12880	12910	12860	226
542	20240910	101500	213590980	12880	12880	12880	12880	61
543	20240910	101400	212805300	12880	12910	12910	12880	187
544	20240910	101300	210393700	12900	12910	12910	12900	106
545	20240910	101200	209026140	12910	12920	12920	12900	755
546	20240910	101100	199283110	12930	12940	12940	12930	124
547	20240910	101000	197679400	12940	12950	12950	12930	394
548	20240910	100900	192581030	13060	13060	13060	13060	112
549	20240910	100800	191118310	13060	12950	13060	12950	53
550	20240910	100700	190427450	13060	13000	13070	12940	199
551	20240910	100600	187848210	13090	13100	13100	13090	13
552	20240910	100500	187677920	13100	12980	13100	12980	144
553	20240910	100400	185792290	13110	13110	13110	13110	2002
554	20240910	100300	159546070	13020	12940	13020	12920	102
555	20240910	100200	158223890	12940	13000	13000	12940	123
556	20240910	100100	156625610	13000	13000	13000	13000	0
557	20240910	100000	156625610	13000	13000	13000	12930	44
558	20240910	095900	156053750	13000	12990	13000	12990	100
559	20240910	095800	154754740	12990	12900	12990	12900	29
560	20240910	095700	154379470	12990	12910	12990	12900	104
561	20240910	095600	153034150	12990	12930	12990	12930	3
562	20240910	095500	152995300	12980	12930	12980	12930	113
563	20240910	095400	151529210	12930	12900	12930	12890	349
564	20240910	095300	147027650	12900	12920	12920	12900	21
565	20240910	095200	146756670	12920	12920	12920	12920	198
566	20240910	095100	144198510	12980	12980	12980	12980	53
567	20240910	095000	143510570	12980	12980	12980	12980	0
568	20240910	094900	143510570	12980	12970	12980	12970	139
569	20240910	094800	141706680	12900	12980	12980	12900	30
570	20240910	094700	141319340	12910	12900	12910	12900	69
571	20240910	094600	140429210	12920	12900	12920	12900	376
572	20240910	094500	135576220	12870	12880	12880	12870	147
573	20240910	094400	133683900	12900	12880	12900	12880	116
574	20240910	094300	132188810	12900	12900	12900	12900	0
575	20240910	094200	132188810	12900	12910	12910	12900	627
576	20240910	094100	124100470	12900	12910	12910	12900	134
577	20240910	094000	122370650	12910	12910	12910	12900	505
578	20240910	093900	115856100	12910	12920	12920	12910	154
579	20240910	093800	113867180	12930	12930	12930	12930	83
580	20240910	093700	112793990	13000	12990	13000	12990	16
581	20240910	093600	112586010	13000	12900	13000	12900	178
582	20240910	093500	110289570	12910	12930	12930	12910	14
583	20240910	093400	110108600	12930	12990	12990	12930	23
584	20240910	093300	109810490	12990	12990	12990	12990	0
585	20240910	093200	109810490	12990	12990	12990	12990	0
586	20240910	093100	109810490	12990	12920	12990	12920	13
587	20240910	093000	109642460	12910	12900	12910	12870	471
588	20240910	092900	103568980	12900	12900	12900	12900	1
589	20240910	092800	103556080	12880	12880	12880	12880	1
590	20240910	092700	103543200	12900	12900	12900	12900	12
591	20240910	092600	103388400	12900	12860	12900	12860	13
592	20240910	092500	103221180	12900	12850	12900	12850	537
593	20240910	092400	96314530	12860	12850	12860	12790	275
594	20240910	092300	92784840	12800	12810	12860	12800	423
595	20240910	092200	87369220	12810	12810	12810	12810	653
596	20240910	092100	79004290	12820	12810	12900	12810	40
597	20240910	092000	78491450	12900	12830	12900	12820	105
598	20240910	091900	77144250	12830	12830	12830	12830	5
599	20240910	091800	77080100	12820	12820	12820	12820	68
600	20240910	091700	76208340	12840	12840	12840	12840	17
601	20240910	091600	75990060	12900	12810	12900	12810	17
602	20240910	091500	75772200	12900	12790	12900	12780	136
603	20240910	091400	74028790	12780	12850	12850	12780	158
604	20240910	091300	72002440	12900	12900	12900	12900	2
605	20240910	091200	71976640	12900	12900	12900	12900	1
606	20240910	091100	71963740	12770	12830	12830	12770	481
607	20240910	091000	65806660	12900	12850	12900	12780	405
608	20240910	090900	60609810	12810	12770	12820	12770	114
609	20240910	090800	59150240	12760	12910	12910	12760	323
610	20240910	090700	54995030	12930	12960	12960	12930	77
611	20240910	090600	53999390	12900	13040	13040	12900	61
612	20240910	090500	53207580	13130	13130	13130	13130	0
613	20240910	090400	53207580	13130	13120	13130	13120	1000
614	20240910	090300	40081360	13120	13120	13120	13120	8
615	20240910	090200	39976400	13140	13150	13240	13100	2988
616	20240910	090100	763270	13110	13110	13110	13110	32
617	20240910	090000	343750	13100	13250	13250	13100	26