KissMeData/322310/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	210500	762273100	15640	15640	15640	15640	914
3	20240906	210400	762273100	15640	15640	15640	15640	0
4	20240906	210300	762273100	15640	15640	15640	15640	0
5	20240906	210200	762273100	15640	15640	15640	15640	0
6	20240906	210100	762273100	15640	15640	15640	15640	0
7	20240906	210000	762273100	15640	15640	15640	15640	0
8	20240906	205900	762273100	15640	15640	15640	15640	0
9	20240906	205800	762273100	15640	15640	15640	15640	0
10	20240906	205700	762273100	15640	15640	15640	15640	0
11	20240906	205600	762273100	15640	15640	15640	15640	0
12	20240906	205500	762273100	15640	15640	15640	15640	0
13	20240906	205400	762273100	15640	15640	15640	15640	0
14	20240906	205300	762273100	15640	15640	15640	15640	0
15	20240906	205200	762273100	15640	15640	15640	15640	0
16	20240906	205100	762273100	15640	15640	15640	15640	0
17	20240906	205000	762273100	15640	15640	15640	15640	0
18	20240906	204900	762273100	15640	15640	15640	15640	0
19	20240906	204800	762273100	15640	15640	15640	15640	0
20	20240906	204700	762273100	15640	15640	15640	15640	0
21	20240906	204600	762273100	15640	15640	15640	15640	0
22	20240906	204500	762273100	15640	15640	15640	15640	0
23	20240906	204400	762273100	15640	15640	15640	15640	0
24	20240906	204300	762273100	15640	15640	15640	15640	0
25	20240906	204200	762273100	15640	15640	15640	15640	0
26	20240906	204100	762273100	15640	15640	15640	15640	0
27	20240906	204000	762273100	15640	15640	15640	15640	0
28	20240906	203900	762273100	15640	15640	15640	15640	0
29	20240906	203800	762273100	15640	15640	15640	15640	0
30	20240906	203700	762273100	15640	15640	15640	15640	0
31	20240906	203600	762273100	15640	15640	15640	15640	0
32	20240906	203500	762273100	15640	15640	15640	15640	914
33	20240906	203400	762273100	15640	15640	15640	15640	0
34	20240906	203300	762273100	15640	15640	15640	15640	0
35	20240906	203200	762273100	15640	15640	15640	15640	0
36	20240906	203100	762273100	15640	15640	15640	15640	0
37	20240906	203000	762273100	15640	15640	15640	15640	0
38	20240906	202900	762273100	15640	15640	15640	15640	0
39	20240906	202800	762273100	15640	15640	15640	15640	0
40	20240906	202700	762273100	15640	15640	15640	15640	0
41	20240906	202600	762273100	15640	15640	15640	15640	0
42	20240906	202500	762273100	15640	15640	15640	15640	0
43	20240906	202400	762273100	15640	15640	15640	15640	0
44	20240906	202300	762273100	15640	15640	15640	15640	0
45	20240906	202200	762273100	15640	15640	15640	15640	0
46	20240906	202100	762273100	15640	15640	15640	15640	0
47	20240906	202000	762273100	15640	15640	15640	15640	0
48	20240906	201900	762273100	15640	15640	15640	15640	0
49	20240906	201800	762273100	15640	15640	15640	15640	0
50	20240906	201700	762273100	15640	15640	15640	15640	0
51	20240906	201600	762273100	15640	15640	15640	15640	0
52	20240906	201500	762273100	15640	15640	15640	15640	0
53	20240906	201400	762273100	15640	15640	15640	15640	0
54	20240906	201300	762273100	15640	15640	15640	15640	0
55	20240906	201200	762273100	15640	15640	15640	15640	0
56	20240906	201100	762273100	15640	15640	15640	15640	0
57	20240906	201000	762273100	15640	15640	15640	15640	0
58	20240906	200900	762273100	15640	15640	15640	15640	0
59	20240906	200800	762273100	15640	15640	15640	15640	0
60	20240906	200700	762273100	15640	15640	15640	15640	0
61	20240906	200600	762273100	15640	15640	15640	15640	0
62	20240906	200500	762273100	15640	15640	15640	15640	914
63	20240906	200400	762273100	15640	15640	15640	15640	0
64	20240906	200300	762273100	15640	15640	15640	15640	0
65	20240906	200200	762273100	15640	15640	15640	15640	0
66	20240906	200100	762273100	15640	15640	15640	15640	0
67	20240906	200000	762273100	15640	15640	15640	15640	0
68	20240906	195900	762273100	15640	15640	15640	15640	0
69	20240906	195800	762273100	15640	15640	15640	15640	0
70	20240906	195700	762273100	15640	15640	15640	15640	0
71	20240906	195600	762273100	15640	15640	15640	15640	0
72	20240906	195500	762273100	15640	15640	15640	15640	0
73	20240906	195400	762273100	15640	15640	15640	15640	0
74	20240906	195300	762273100	15640	15640	15640	15640	0
75	20240906	195200	762273100	15640	15640	15640	15640	0
76	20240906	195100	762273100	15640	15640	15640	15640	0
77	20240906	195000	762273100	15640	15640	15640	15640	0
78	20240906	194900	762273100	15640	15640	15640	15640	0
79	20240906	194800	762273100	15640	15640	15640	15640	0
80	20240906	194700	762273100	15640	15640	15640	15640	0
81	20240906	194600	762273100	15640	15640	15640	15640	0
82	20240906	194500	762273100	15640	15640	15640	15640	0
83	20240906	194400	762273100	15640	15640	15640	15640	0
84	20240906	194300	762273100	15640	15640	15640	15640	0
85	20240906	194200	762273100	15640	15640	15640	15640	0
86	20240906	194100	762273100	15640	15640	15640	15640	0
87	20240906	194000	762273100	15640	15640	15640	15640	0
88	20240906	193900	762273100	15640	15640	15640	15640	0
89	20240906	193800	762273100	15640	15640	15640	15640	0
90	20240906	193700	762273100	15640	15640	15640	15640	0
91	20240906	193600	762273100	15640	15640	15640	15640	0
92	20240906	193500	762273100	15640	15640	15640	15640	914
93	20240906	193400	762273100	15640	15640	15640	15640	0
94	20240906	193300	762273100	15640	15640	15640	15640	0
95	20240906	193200	762273100	15640	15640	15640	15640	0
96	20240906	193100	762273100	15640	15640	15640	15640	0
97	20240906	193000	762273100	15640	15640	15640	15640	0
98	20240906	192900	762273100	15640	15640	15640	15640	0
99	20240906	192800	762273100	15640	15640	15640	15640	0
100	20240906	192700	762273100	15640	15640	15640	15640	0
101	20240906	192600	762273100	15640	15640	15640	15640	0
102	20240906	192500	762273100	15640	15640	15640	15640	0
103	20240906	192400	762273100	15640	15640	15640	15640	0
104	20240906	192300	762273100	15640	15640	15640	15640	0
105	20240906	192200	762273100	15640	15640	15640	15640	0
106	20240906	192100	762273100	15640	15640	15640	15640	0
107	20240906	192000	762273100	15640	15640	15640	15640	0
108	20240906	191900	762273100	15640	15640	15640	15640	0
109	20240906	191800	762273100	15640	15640	15640	15640	0
110	20240906	191700	762273100	15640	15640	15640	15640	0
111	20240906	191600	762273100	15640	15640	15640	15640	0
112	20240906	191500	762273100	15640	15640	15640	15640	0
113	20240906	191400	762273100	15640	15640	15640	15640	0
114	20240906	191300	762273100	15640	15640	15640	15640	0
115	20240906	191200	762273100	15640	15640	15640	15640	0
116	20240906	191100	762273100	15640	15640	15640	15640	0
117	20240906	191000	762273100	15640	15640	15640	15640	0
118	20240906	190900	762273100	15640	15640	15640	15640	0
119	20240906	190800	762273100	15640	15640	15640	15640	0
120	20240906	190700	762273100	15640	15640	15640	15640	0
121	20240906	190600	762273100	15640	15640	15640	15640	0
122	20240906	190500	762273100	15640	15640	15640	15640	914
123	20240906	190400	762273100	15640	15640	15640	15640	0
124	20240906	190300	762273100	15640	15640	15640	15640	0
125	20240906	190200	762273100	15640	15640	15640	15640	0
126	20240906	190100	762273100	15640	15640	15640	15640	0
127	20240906	190000	762273100	15640	15640	15640	15640	0
128	20240906	185900	762273100	15640	15640	15640	15640	0
129	20240906	185800	762273100	15640	15640	15640	15640	0
130	20240906	185700	762273100	15640	15640	15640	15640	0
131	20240906	185600	762273100	15640	15640	15640	15640	0
132	20240906	185500	762273100	15640	15640	15640	15640	0
133	20240906	185400	762273100	15640	15640	15640	15640	0
134	20240906	185300	762273100	15640	15640	15640	15640	0
135	20240906	185200	762273100	15640	15640	15640	15640	0
136	20240906	185100	762273100	15640	15640	15640	15640	0
137	20240906	185000	762273100	15640	15640	15640	15640	0
138	20240906	184900	762273100	15640	15640	15640	15640	0
139	20240906	184800	762273100	15640	15640	15640	15640	0
140	20240906	184700	762273100	15640	15640	15640	15640	0
141	20240906	184600	762273100	15640	15640	15640	15640	0
142	20240906	184500	762273100	15640	15640	15640	15640	0
143	20240906	184400	762273100	15640	15640	15640	15640	0
144	20240906	184300	762273100	15640	15640	15640	15640	0
145	20240906	184200	762273100	15640	15640	15640	15640	0
146	20240906	184100	762273100	15640	15640	15640	15640	0
147	20240906	184000	762273100	15640	15640	15640	15640	0
148	20240906	183900	762273100	15640	15640	15640	15640	0
149	20240906	183800	762273100	15640	15640	15640	15640	0
150	20240906	183700	762273100	15640	15640	15640	15640	0
151	20240906	183600	762273100	15640	15640	15640	15640	0
152	20240906	183500	762273100	15640	15640	15640	15640	914
153	20240906	183400	762273100	15640	15640	15640	15640	0
154	20240906	183300	762273100	15640	15640	15640	15640	0
155	20240906	183200	762273100	15640	15640	15640	15640	0
156	20240906	183100	762273100	15640	15640	15640	15640	0
157	20240906	183000	762273100	15640	15640	15640	15640	0
158	20240906	182900	762273100	15640	15640	15640	15640	0
159	20240906	182800	762273100	15640	15640	15640	15640	0
160	20240906	182700	762273100	15640	15640	15640	15640	0
161	20240906	182600	762273100	15640	15640	15640	15640	0
162	20240906	182500	762273100	15640	15640	15640	15640	0
163	20240906	182400	762273100	15640	15640	15640	15640	0
164	20240906	182300	762273100	15640	15640	15640	15640	0
165	20240906	182200	762273100	15640	15640	15640	15640	0
166	20240906	182100	762273100	15640	15640	15640	15640	0
167	20240906	182000	762273100	15640	15640	15640	15640	0
168	20240906	181900	762273100	15640	15640	15640	15640	0
169	20240906	181800	762273100	15640	15640	15640	15640	0
170	20240906	181700	762273100	15640	15640	15640	15640	0
171	20240906	181600	762273100	15640	15640	15640	15640	0
172	20240906	181500	762273100	15640	15640	15640	15640	0
173	20240906	181400	762273100	15640	15640	15640	15640	0
174	20240906	181300	762273100	15640	15640	15640	15640	0
175	20240906	181200	762273100	15640	15640	15640	15640	0
176	20240906	181100	762273100	15640	15640	15640	15640	0
177	20240906	181000	762273100	15640	15640	15640	15640	0
178	20240906	180900	762273100	15640	15640	15640	15640	0
179	20240906	180800	762273100	15640	15640	15640	15640	0
180	20240906	180700	762273100	15640	15640	15640	15640	0
181	20240906	180600	762273100	15640	15640	15640	15640	0
182	20240906	180500	762273100	15640	15640	15640	15640	914
183	20240906	180400	762273100	15640	15640	15640	15640	0
184	20240906	180300	762273100	15640	15640	15640	15640	0
185	20240906	180200	762273100	15640	15640	15640	15640	0
186	20240906	180100	762273100	15640	15640	15640	15640	0
187	20240906	180000	762273100	15640	15640	15640	15640	0
188	20240906	175900	762273100	15640	15640	15640	15640	0
189	20240906	175800	762273100	15640	15640	15640	15640	0
190	20240906	175700	762273100	15640	15640	15640	15640	0
191	20240906	175600	762273100	15640	15640	15640	15640	0
192	20240906	175500	762273100	15640	15640	15640	15640	0
193	20240906	175400	762273100	15640	15640	15640	15640	0
194	20240906	175300	762273100	15640	15640	15640	15640	0
195	20240906	175200	762273100	15640	15640	15640	15640	0
196	20240906	175100	762273100	15640	15640	15640	15640	0
197	20240906	175000	762273100	15640	15640	15640	15640	0
198	20240906	174900	762273100	15640	15640	15640	15640	0
199	20240906	174800	762273100	15640	15640	15640	15640	0
200	20240906	174700	762273100	15640	15640	15640	15640	0
201	20240906	174600	762273100	15640	15640	15640	15640	0
202	20240906	174500	762273100	15640	15640	15640	15640	0
203	20240906	174400	762273100	15640	15640	15640	15640	0
204	20240906	174300	762273100	15640	15640	15640	15640	0
205	20240906	174200	762273100	15640	15640	15640	15640	0
206	20240906	174100	762273100	15640	15640	15640	15640	0
207	20240906	174000	762273100	15640	15640	15640	15640	0
208	20240906	173900	762273100	15640	15640	15640	15640	0
209	20240906	173800	762273100	15640	15640	15640	15640	0
210	20240906	173700	762273100	15640	15640	15640	15640	0
211	20240906	173600	762273100	15640	15640	15640	15640	0
212	20240906	173500	762273100	15640	15640	15640	15640	914
213	20240906	173400	762273100	15640	15640	15640	15640	0
214	20240906	173300	762273100	15640	15640	15640	15640	0
215	20240906	173200	762273100	15640	15640	15640	15640	0
216	20240906	173100	762273100	15640	15640	15640	15640	0
217	20240906	173000	762273100	15640	15640	15640	15640	0
218	20240906	172900	762273100	15640	15640	15640	15640	0
219	20240906	172800	762273100	15640	15640	15640	15640	0
220	20240906	172700	762273100	15640	15640	15640	15640	0
221	20240906	172600	762273100	15640	15640	15640	15640	0
222	20240906	172500	762273100	15640	15640	15640	15640	0
223	20240906	172400	762273100	15640	15640	15640	15640	0
224	20240906	172300	762273100	15640	15640	15640	15640	0
225	20240906	172200	762273100	15640	15640	15640	15640	0
226	20240906	172100	762273100	15640	15640	15640	15640	0
227	20240906	172000	762273100	15640	15640	15640	15640	0
228	20240906	171900	762273100	15640	15640	15640	15640	0
229	20240906	171800	762273100	15640	15640	15640	15640	0
230	20240906	171700	762273100	15640	15640	15640	15640	0
231	20240906	171600	762273100	15640	15640	15640	15640	0
232	20240906	171500	762273100	15640	15640	15640	15640	0
233	20240906	171400	762273100	15640	15640	15640	15640	0
234	20240906	171300	762273100	15640	15640	15640	15640	0
235	20240906	171200	762273100	15640	15640	15640	15640	0
236	20240906	171100	762273100	15640	15640	15640	15640	0
237	20240906	171000	762273100	15640	15640	15640	15640	0
238	20240906	170900	762273100	15640	15640	15640	15640	0
239	20240906	170800	762273100	15640	15640	15640	15640	0
240	20240906	170700	762273100	15640	15640	15640	15640	0
241	20240906	170600	762273100	15640	15640	15640	15640	0
242	20240906	170500	762273100	15640	15640	15640	15640	914
243	20240906	170400	762273100	15640	15640	15640	15640	0
244	20240906	170300	762273100	15640	15640	15640	15640	0
245	20240906	170200	762273100	15640	15640	15640	15640	0
246	20240906	170100	762273100	15640	15640	15640	15640	0
247	20240906	170000	762273100	15640	15640	15640	15640	0
248	20240906	165900	762273100	15640	15640	15640	15640	0
249	20240906	165800	762273100	15640	15640	15640	15640	0
250	20240906	165700	762273100	15640	15640	15640	15640	0
251	20240906	165600	762273100	15640	15640	15640	15640	0
252	20240906	165500	762273100	15640	15640	15640	15640	0
253	20240906	165400	762273100	15640	15640	15640	15640	0
254	20240906	165300	762273100	15640	15640	15640	15640	0
255	20240906	165200	762273100	15640	15640	15640	15640	0
256	20240906	165100	762273100	15640	15640	15640	15640	0
257	20240906	165000	762273100	15640	15640	15640	15640	0
258	20240906	164900	762273100	15640	15640	15640	15640	0
259	20240906	164800	762273100	15640	15640	15640	15640	0
260	20240906	164700	762273100	15640	15640	15640	15640	0
261	20240906	164600	762273100	15640	15640	15640	15640	0
262	20240906	164500	762273100	15640	15640	15640	15640	0
263	20240906	164400	762273100	15640	15640	15640	15640	0
264	20240906	164300	762273100	15640	15640	15640	15640	0
265	20240906	164200	762273100	15640	15640	15640	15640	0
266	20240906	164100	762273100	15640	15640	15640	15640	0
267	20240906	164000	762273100	15640	15640	15640	15640	0
268	20240906	163900	762273100	15640	15640	15640	15640	0
269	20240906	163800	762273100	15640	15640	15640	15640	0
270	20240906	163700	762273100	15640	15640	15640	15640	0
271	20240906	163600	762273100	15640	15640	15640	15640	0
272	20240906	163500	762273100	15640	15640	15640	15640	914
273	20240906	163400	762273100	15640	15640	15640	15640	0
274	20240906	163300	762273100	15640	15640	15640	15640	0
275	20240906	163200	762273100	15640	15640	15640	15640	0
276	20240906	163100	762273100	15640	15640	15640	15640	0
277	20240906	163000	762273100	15640	15640	15640	15640	0
278	20240906	162900	762273100	15640	15640	15640	15640	0
279	20240906	162800	762273100	15640	15640	15640	15640	0
280	20240906	162700	762273100	15640	15640	15640	15640	0
281	20240906	162600	762273100	15640	15640	15640	15640	0
282	20240906	162500	762273100	15640	15640	15640	15640	0
283	20240906	162400	762273100	15640	15640	15640	15640	0
284	20240906	162300	762273100	15640	15640	15640	15640	0
285	20240906	162200	762273100	15640	15640	15640	15640	0
286	20240906	162100	762273100	15640	15640	15640	15640	0
287	20240906	162000	762273100	15640	15640	15640	15640	0
288	20240906	161900	762273100	15640	15640	15640	15640	0
289	20240906	161800	762273100	15640	15640	15640	15640	0
290	20240906	161700	762273100	15640	15640	15640	15640	0
291	20240906	161600	762273100	15640	15640	15640	15640	0
292	20240906	161500	762273100	15640	15640	15640	15640	0
293	20240906	161400	762273100	15640	15640	15640	15640	0
294	20240906	161300	762273100	15640	15640	15640	15640	0
295	20240906	161200	762273100	15640	15640	15640	15640	0
296	20240906	161100	762273100	15640	15640	15640	15640	0
297	20240906	161000	762273100	15640	15640	15640	15640	0
298	20240906	160900	762273100	15640	15640	15640	15640	0
299	20240906	160800	762273100	15640	15640	15640	15640	0
300	20240906	160700	762273100	15640	15640	15640	15640	0
301	20240906	160600	762273100	15640	15640	15640	15640	0
302	20240906	160500	762273100	15640	15640	15640	15640	914
303	20240906	160400	762273100	15640	15640	15640	15640	0
304	20240906	160300	762273100	15640	15640	15640	15640	0
305	20240906	160200	762273100	15640	15640	15640	15640	0
306	20240906	160100	762273100	15640	15640	15640	15640	0
307	20240906	160000	762273100	15640	15640	15640	15640	0
308	20240906	155900	762273100	15640	15640	15640	15640	0
309	20240906	155800	762273100	15640	15640	15640	15640	0
310	20240906	155700	762273100	15640	15640	15640	15640	0
311	20240906	155600	762273100	15640	15640	15640	15640	0
312	20240906	155500	762273100	15640	15640	15640	15640	0
313	20240906	155400	762273100	15640	15640	15640	15640	0
314	20240906	155300	762273100	15640	15640	15640	15640	0
315	20240906	155200	762273100	15640	15640	15640	15640	0
316	20240906	155100	762273100	15640	15640	15640	15640	0
317	20240906	155000	762273100	15640	15640	15640	15640	0
318	20240906	154900	762273100	15640	15640	15640	15640	0
319	20240906	154800	762273100	15640	15640	15640	15640	0
320	20240906	154700	762273100	15640	15640	15640	15640	0
321	20240906	154600	762273100	15640	15640	15640	15640	0
322	20240906	154500	762273100	15640	15640	15640	15640	0
323	20240906	154400	762273100	15640	15640	15640	15640	0
324	20240906	154300	762273100	15640	15640	15640	15640	0
325	20240906	154200	762273100	15640	15640	15640	15640	0
326	20240906	154100	762273100	15640	15640	15640	15640	0
327	20240906	154000	762273100	15640	15640	15640	15640	0
328	20240906	153900	762273100	15640	15640	15640	15640	0
329	20240906	153800	762273100	15640	15640	15640	15640	0
330	20240906	153700	762273100	15640	15640	15640	15640	0
331	20240906	153600	762273100	15640	15640	15640	15640	0
332	20240906	153500	762273100	15640	15640	15640	15640	914
333	20240906	153400	762273100	15640	15640	15640	15640	0
334	20240906	153300	762273100	15640	15640	15640	15640	0
335	20240906	153200	762273100	15640	15640	15640	15640	0
336	20240906	153100	762273100	15640	15640	15640	15640	0
337	20240906	153000	762273100	15640	15640	15640	15640	914
338	20240906	152900	747978140	15640	15640	15640	15640	0
339	20240906	152800	747978140	15640	15640	15640	15640	0
340	20240906	152700	747978140	15640	15640	15640	15640	0
341	20240906	152600	747978140	15640	15640	15640	15640	0
342	20240906	152500	747978140	15640	15640	15640	15640	0
343	20240906	152400	747978140	15640	15640	15640	15640	0
344	20240906	152300	747978140	15640	15640	15640	15640	0
345	20240906	152200	747978140	15640	15640	15640	15640	0
346	20240906	152100	747978140	15640	15640	15640	15640	0
347	20240906	152000	747978140	15640	15640	15640	15640	0
348	20240906	151900	747978140	15640	15600	15640	15600	257
349	20240906	151800	743958970	15560	15600	15600	15560	691
350	20240906	151700	733200780	15600	15600	15600	15600	0
351	20240906	151600	733200780	15600	15600	15600	15600	10
352	20240906	151500	733044780	15610	15610	15610	15610	0
353	20240906	151400	733044780	15610	15640	15640	15610	985
354	20240906	151300	717642270	15650	15640	15650	15640	186
355	20240906	151200	714732380	15630	15610	15630	15610	137
356	20240906	151100	712592000	15620	15560	15620	15560	4
357	20240906	151000	712529630	15620	15620	15620	15620	0
358	20240906	150900	712529630	15620	15560	15620	15560	106
359	20240906	150800	710879850	15630	15560	15630	15560	469
360	20240906	150700	703578970	15560	15580	15580	15560	167
361	20240906	150600	700978130	15580	15590	15590	15580	30
362	20240906	150500	700510720	15580	15590	15590	15580	164
363	20240906	150400	697955560	15650	15650	15650	15650	0
364	20240906	150300	697955560	15650	15650	15650	15650	3
365	20240906	150200	697908610	15650	15650	15650	15650	42
366	20240906	150100	697251310	15650	15660	15660	15650	12
367	20240906	150000	697063490	15660	15620	15660	15580	445
368	20240906	145900	690112930	15620	15620	15620	15620	57
369	20240906	145800	689222590	15620	15620	15620	15620	0
370	20240906	145700	689222590	15620	15620	15620	15620	43
371	20240906	145600	688550930	15620	15610	15620	15610	130
372	20240906	145500	686521200	15620	15620	15620	15620	0
373	20240906	145400	686521200	15620	15560	15620	15560	2
374	20240906	145300	686490020	15560	15560	15560	15560	432
375	20240906	145200	679768100	15620	15560	15620	15560	45
376	20240906	145100	679065260	15550	15570	15570	15550	640
377	20240906	145000	669111010	15570	15570	15570	15570	81
378	20240906	144900	667849840	15570	15620	15620	15570	47
379	20240906	144800	667115900	15650	15650	15650	15650	0
380	20240906	144700	667115900	15650	15610	15650	15560	126
381	20240906	144600	665152370	15600	15580	15600	15560	81
382	20240906	144500	663890050	15570	15570	15590	15570	65
383	20240906	144400	662877760	15550	15580	15580	15550	88
384	20240906	144300	661507860	15580	15580	15580	15580	0
385	20240906	144200	661507860	15580	15560	15580	15560	363
386	20240906	144100	655853180	15550	15550	15550	15550	0
387	20240906	144000	655853180	15550	15540	15550	15540	480
388	20240906	143900	648392770	15550	15550	15550	15550	10
389	20240906	143800	648237270	15540	15540	15540	15540	0
390	20240906	143700	648237270	15540	15540	15540	15540	0
391	20240906	143600	648237270	15540	15540	15540	15540	0
392	20240906	143500	648237270	15540	15540	15540	15540	8
393	20240906	143400	648112950	15550	15550	15550	15550	3
394	20240906	143300	648066300	15550	15550	15550	15540	172
395	20240906	143200	645392570	15530	15530	15530	15530	0
396	20240906	143100	645392570	15530	15530	15530	15530	8
397	20240906	143000	645268330	15580	15580	15580	15580	0
398	20240906	142900	645268330	15580	15580	15580	15580	0
399	20240906	142800	645268330	15580	15580	15580	15580	400
400	20240906	142700	639036330	15570	15530	15570	15530	44
401	20240906	142600	638352690	15530	15530	15530	15530	82
402	20240906	142500	637079230	15540	15540	15540	15540	44
403	20240906	142400	636395470	15550	15550	15550	15550	0
404	20240906	142300	636395470	15550	15550	15550	15550	6
405	20240906	142200	636302170	15550	15560	15560	15550	101
406	20240906	142100	634731610	15550	15550	15550	15550	397
407	20240906	142000	628558260	15550	15550	15550	15530	60
408	20240906	141900	627625580	15550	15560	15560	15550	82
409	20240906	141800	626350370	15560	15560	15560	15560	2
410	20240906	141700	626319250	15570	15570	15570	15570	1
411	20240906	141600	626303680	15560	15570	15570	15560	331
412	20240906	141500	621150110	15580	15590	15590	15580	1653
413	20240906	141400	595394990	15590	15600	15600	15590	47
414	20240906	141300	594662250	15610	15610	15610	15610	0
415	20240906	141200	594662250	15610	15610	15610	15610	100
416	20240906	141100	593101250	15580	15600	15600	15580	866
417	20240906	141000	579599580	15600	15600	15600	15600	0
418	20240906	140900	579599580	15600	15610	15610	15600	56
419	20240906	140800	578725950	15610	15610	15610	15610	6
420	20240906	140700	578632290	15600	15600	15600	15600	215
421	20240906	140600	575278290	15600	15610	15610	15600	49
422	20240906	140500	574513440	15600	15600	15600	15600	85
423	20240906	140400	573187440	15600	15600	15600	15600	3
424	20240906	140300	573140640	15620	15620	15620	15620	247
425	20240906	140200	569282500	15620	15620	15620	15620	85
426	20240906	140100	567954800	15630	15630	15630	15630	0
427	20240906	140000	567954800	15630	15630	15630	15630	11
428	20240906	135900	567782870	15640	15640	15640	15640	2
429	20240906	135800	567751590	15640	15640	15640	15640	0
430	20240906	135700	567751590	15640	15640	15640	15640	43
431	20240906	135600	567079070	15640	15620	15640	15620	834
432	20240906	135500	554035340	15620	15600	15620	15600	152
433	20240906	135400	551663050	15620	15620	15620	15620	1
434	20240906	135300	551647430	15600	15600	15600	15600	0
435	20240906	135200	551647430	15600	15600	15600	15600	0
436	20240906	135100	551647430	15600	15600	15600	15600	0
437	20240906	135000	551647430	15600	15630	15630	15600	183
438	20240906	134900	548790990	15640	15640	15640	15640	1
439	20240906	134800	548775350	15610	15630	15630	15610	71
440	20240906	134700	547666160	15630	15630	15630	15630	638
441	20240906	134600	537694220	15630	15620	15630	15620	127
442	20240906	134500	535710460	15620	15600	15620	15600	16
443	20240906	134400	535460740	15600	15610	15610	15600	139
444	20240906	134300	533291840	15620	15610	15620	15610	189
445	20240906	134200	530340110	15600	15610	15610	15600	250
446	20240906	134100	526439990	15610	15610	15610	15610	129
447	20240906	134000	524426300	15620	15620	15620	15620	0
448	20240906	133900	524426300	15620	15620	15620	15620	0
449	20240906	133800	524426300	15620	15620	15620	15620	0
450	20240906	133700	524426300	15620	15620	15630	15620	288
451	20240906	133600	519927090	15630	15630	15630	15630	22
452	20240906	133500	519583230	15640	15640	15640	15640	0
453	20240906	133400	519583230	15640	15640	15640	15640	2
454	20240906	133300	519551950	15640	15640	15640	15640	84
455	20240906	133200	518238190	15640	15640	15640	15640	3
456	20240906	133100	518191270	15640	15640	15640	15640	9
457	20240906	133000	518050510	15650	15660	15660	15650	3
458	20240906	132900	518003550	15660	15660	15660	15660	85
459	20240906	132800	516672450	15660	15660	15660	15660	52
460	20240906	132700	515858130	15670	15670	15670	15670	0
461	20240906	132600	515858130	15670	15670	15670	15670	0
462	20240906	132500	515858130	15670	15670	15670	15670	0
463	20240906	132400	515858130	15670	15670	15670	15670	1
464	20240906	132300	515842460	15660	15640	15660	15640	48
465	20240906	132200	515091260	15630	15620	15630	15620	49
466	20240906	132100	514325820	15630	15630	15630	15630	39
467	20240906	132000	513716250	15620	15620	15620	15620	103
468	20240906	131900	512107390	15630	15620	15630	15620	103
469	20240906	131800	510497930	15620	15620	15620	15620	2
470	20240906	131700	510466690	15620	15620	15620	15620	22
471	20240906	131600	510123050	15610	15610	15610	15610	44
472	20240906	131500	509436210	15610	15610	15610	15610	44
473	20240906	131400	508749370	15610	15610	15610	15610	0
474	20240906	131300	508749370	15610	15610	15610	15610	43
475	20240906	131200	508078140	15610	15610	15610	15610	0
476	20240906	131100	508078140	15610	15610	15610	15610	44
477	20240906	131000	507391300	15610	15610	15610	15610	50
478	20240906	130900	506610800	15600	15610	15610	15600	143
479	20240906	130800	504379200	15610	15610	15610	15610	43
480	20240906	130700	503707970	15620	15620	15620	15620	1
481	20240906	130600	503692350	15610	15610	15610	15610	43
482	20240906	130500	503021120	15620	15620	15620	15620	10
483	20240906	130400	502864920	15610	15610	15610	15610	45
484	20240906	130300	502162470	15620	15620	15620	15620	0
485	20240906	130200	502162470	15620	15610	15620	15610	129
486	20240906	130100	500148330	15620	15620	15620	15620	0
487	20240906	130000	500148330	15620	15620	15620	15620	0
488	20240906	125900	500148330	15620	15610	15620	15610	260
489	20240906	125800	496088870	15630	15630	15630	15630	0
490	20240906	125700	496088870	15630	15630	15630	15630	2
491	20240906	125600	496057610	15640	15640	15640	15640	1
492	20240906	125500	496041970	15650	15610	15650	15610	100
493	20240906	125400	494479510	15610	15610	15610	15610	217
494	20240906	125300	491092140	15620	15620	15620	15620	0
495	20240906	125200	491092140	15620	15620	15620	15620	6
496	20240906	125100	490998420	15640	15640	15640	15640	1
497	20240906	125000	490982780	15610	15610	15610	15610	14
498	20240906	124900	490764240	15610	15610	15610	15610	0
499	20240906	124800	490764240	15610	15630	15630	15610	2000
500	20240906	124700	459526820	15630	15630	15630	15630	0
501	20240906	124600	459526820	15630	15630	15630	15630	0
502	20240906	124500	459526820	15630	15630	15630	15630	0
503	20240906	124400	459526820	15630	15650	15650	15630	10
504	20240906	124300	459370420	15670	15670	15670	15670	43
505	20240906	124200	458696610	15660	15650	15660	15650	109
506	20240906	124100	456990750	15650	15640	15650	15640	45
507	20240906	124000	456286530	15640	15640	15640	15640	55
508	20240906	123900	455426330	15650	15640	15650	15640	3
509	20240906	123800	455379390	15630	15640	15640	15630	786
510	20240906	123700	443092690	15650	15650	15650	15650	0
511	20240906	123600	443092690	15650	15660	15660	15650	247
512	20240906	123500	439226120	15660	15660	15660	15660	0
513	20240906	123400	439226120	15660	15660	15660	15660	2
514	20240906	123300	439194800	15680	15680	15680	15680	1
515	20240906	123200	439179120	15650	15650	15650	15650	3
516	20240906	123100	439132170	15680	15700	15700	15680	3
517	20240906	123000	439085110	15700	15700	15700	15700	0
518	20240906	122900	439085110	15700	15700	15700	15700	31
519	20240906	122800	438598410	15730	15730	15730	15730	4
520	20240906	122700	438535490	15700	15740	15740	15700	31
521	20240906	122600	438048750	15790	15790	15790	15790	0
522	20240906	122500	438048750	15790	15790	15790	15790	0
523	20240906	122400	438048750	15790	15790	15790	15790	1
524	20240906	122300	438032960	15680	15720	15810	15680	300
525	20240906	122200	433311570	15650	15650	15650	15650	0
526	20240906	122100	433311570	15650	15730	15730	15650	174
527	20240906	122000	430579220	15730	15730	15730	15730	44
528	20240906	121900	429887100	15730	15720	15730	15720	96
529	20240906	121800	428377450	15730	15720	15730	15720	4
530	20240906	121700	428314560	15710	15710	15710	15710	44
531	20240906	121600	427623320	15710	15710	15710	15710	1
532	20240906	121500	427607610	15710	15710	15710	15710	113
533	20240906	121400	425832380	15720	15720	15720	15720	5
534	20240906	121300	425753780	15740	15740	15740	15740	0
535	20240906	121200	425753780	15740	15740	15740	15740	0
536	20240906	121100	425753780	15740	15740	15740	15740	40
537	20240906	121000	425124180	15760	15740	15760	15740	59
538	20240906	120900	424195220	15740	15730	15740	15730	127
539	20240906	120800	422197260	15730	15710	15730	15710	256
540	20240906	120700	418171290	15700	15700	15700	15700	44
541	20240906	120600	417480490	15700	15670	15700	15670	32
542	20240906	120500	416978720	15660	15660	15660	15660	43
543	20240906	120400	416305340	15660	15660	15660	15660	5
544	20240906	120300	416227040	15650	15650	15650	15650	44
545	20240906	120200	415538440	15650	15650	15650	15650	1
546	20240906	120100	415522790	15650	15650	15650	15650	44
547	20240906	120000	414834190	15650	15650	15650	15650	0
548	20240906	115900	414834190	15650	15650	15650	15650	44
549	20240906	115800	414145590	15650	15650	15650	15650	43
550	20240906	115700	413472640	15640	15640	15640	15640	0
551	20240906	115600	413472640	15640	15630	15640	15630	46
552	20240906	115500	412753640	15630	15630	15630	15630	51
553	20240906	115400	411956510	15620	15620	15620	15620	45
554	20240906	115300	411253610	15630	15620	15630	15620	11
555	20240906	115200	411081780	15630	15630	15630	15630	17
556	20240906	115100	410816070	15630	15620	15630	15620	89
557	20240906	115000	409425430	15620	15620	15620	15620	2
558	20240906	114900	409394190	15620	15620	15620	15620	174
559	20240906	114800	406676310	15630	15630	15630	15630	0
560	20240906	114700	406676310	15630	15630	15630	15630	9
561	20240906	114600	406535640	15630	15630	15630	15630	49
562	20240906	114500	405769770	15630	15640	15640	15630	49
563	20240906	114400	405003810	15650	15650	15650	15650	1
564	20240906	114300	404988160	15630	15650	15650	15630	174
565	20240906	114200	402265550	15650	15650	15650	15650	116
566	20240906	114100	400450150	15650	15650	15650	15650	889
567	20240906	114000	386537300	15650	15660	15660	15650	57
568	20240906	113900	385644690	15660	15660	15660	15660	1
569	20240906	113800	385629030	15660	15670	15670	15660	863
570	20240906	113700	372112140	15680	15680	15680	15680	173
571	20240906	113600	369399500	15680	15680	15680	15680	30
572	20240906	113500	368929100	15690	15690	15690	15690	152
573	20240906	113400	366544220	15690	15690	15690	15690	0
574	20240906	113300	366544220	15690	15700	15700	15690	16
575	20240906	113200	366293170	15700	15700	15700	15700	0
576	20240906	113100	366293170	15700	15690	15700	15690	113
577	20240906	113000	364519930	15700	15700	15700	15700	29
578	20240906	112900	364064630	15710	15710	15710	15710	0
579	20240906	112800	364064630	15710	15710	15710	15710	0
580	20240906	112700	364064630	15710	15700	15710	15700	71
581	20240906	112600	362949420	15700	15700	15700	15700	101
582	20240906	112500	361363720	15700	15700	15700	15700	0
583	20240906	112400	361363720	15700	15710	15710	15700	192
584	20240906	112300	358348620	15720	15720	15720	15720	11
585	20240906	112200	358175700	15720	15720	15720	15720	0
586	20240906	112100	358175700	15720	15720	15720	15720	2
587	20240906	112000	358144260	15720	15710	15720	15710	47
588	20240906	111900	357405870	15700	15700	15700	15700	0
589	20240906	111800	357405870	15700	15710	15710	15700	453
590	20240906	111700	350293240	15700	15700	15700	15700	260
591	20240906	111600	346211240	15710	15710	15710	15710	185
592	20240906	111500	343304890	15710	15710	15710	15710	0
593	20240906	111400	343304890	15710	15710	15710	15710	13
594	20240906	111300	343100660	15720	15720	15720	15720	2
595	20240906	111200	343069220	15730	15740	15750	15730	3
596	20240906	111100	343022000	15750	15760	15760	15750	79
597	20240906	111000	341777090	15770	15770	15770	15770	31
598	20240906	110900	341288220	15790	15790	15790	15790	9
599	20240906	110800	341146110	15800	15800	15800	15800	0
600	20240906	110700	341146110	15800	15800	15800	15800	0
601	20240906	110600	341146110	15800	15800	15800	15800	0
602	20240906	110500	341146110	15800	15800	15800	15800	174
603	20240906	110400	338396910	15850	15820	15850	15820	162
604	20240906	110300	335830940	15810	15770	15810	15770	247
605	20240906	110200	331931510	15760	15760	15760	15760	44
606	20240906	110100	331238070	15780	15780	15780	15780	0
607	20240906	110000	331238070	15780	15780	15780	15780	17
608	20240906	105900	330969810	15780	15780	15780	15780	38
609	20240906	105800	330370170	15780	15770	15780	15770	89
610	20240906	105700	328966190	15770	15750	15770	15750	84
611	20240906	105600	327642310	15750	15750	15750	15750	55
612	20240906	105500	326776060	15750	15760	15760	15750	255
613	20240906	105400	322758300	15780	15770	15780	15770	173
614	20240906	105300	320029380	15760	15750	15760	15750	140
615	20240906	105200	317823830	15750	15750	15750	15750	0
616	20240906	105100	317823830	15750	15750	15750	15750	3
617	20240906	105000	317776580	15750	15710	15750	15710	1306
618	20240906	104900	297243700	15660	15660	15660	15660	4
619	20240906	104800	297181060	15710	15710	15710	15710	43
620	20240906	104700	296505530	15710	15740	15740	15710	473
621	20240906	104600	289065540	15730	15730	15730	15730	0
622	20240906	104500	289065540	15730	15780	15780	15730	47
623	20240906	104400	288326130	15770	15760	15770	15760	46
624	20240906	104300	287601150	15740	15730	15740	15730	248
625	20240906	104200	283697840	15720	15720	15720	15720	45
626	20240906	104100	282990440	15720	15710	15720	15710	114
627	20240906	104000	281199490	15700	15680	15700	15680	102
628	20240906	103900	279599260	15670	15670	15670	15670	45
629	20240906	103800	278894110	15650	15680	15680	15650	844
630	20240906	103700	265682210	15680	15670	15680	15670	120
631	20240906	103600	263800810	15670	15660	15670	15660	68
632	20240906	103500	262735490	15650	15660	15660	15650	34
633	20240906	103400	262203070	15670	15670	15670	15670	88
634	20240906	103300	260824110	15670	15670	15670	15670	1
635	20240906	103200	260808440	15660	15660	15660	15660	0
636	20240906	103100	260808440	15660	15660	15660	15660	1
637	20240906	103000	260792780	15690	15690	15690	15690	0
638	20240906	102900	260792780	15690	15690	15690	15690	46
639	20240906	102800	260071040	15680	15640	15680	15640	92
640	20240906	102700	258628720	15620	15640	15640	15620	174
641	20240906	102600	255909340	15690	15690	15690	15690	0
642	20240906	102500	255909340	15690	15690	15690	15690	0
643	20240906	102400	255909340	15690	15690	15690	15690	0
644	20240906	102300	255909340	15690	15680	15720	15630	792
645	20240906	102200	243506870	15670	15670	15670	15670	44
646	20240906	102100	242817390	15670	15630	15670	15630	799
647	20240906	102000	230325090	15630	15640	15640	15630	182
648	20240906	101900	227480420	15630	15630	15630	15630	0
649	20240906	101800	227480420	15630	15620	15630	15620	77
650	20240906	101700	226277340	15620	15620	15620	15620	9
651	20240906	101600	226136760	15620	15660	15660	15620	183
652	20240906	101500	223277320	15660	15660	15660	15660	0
653	20240906	101400	223277320	15660	15650	15670	15630	648
654	20240906	101300	213146890	15670	15670	15670	15670	2
655	20240906	101200	213115550	15680	15680	15680	15680	4
656	20240906	101100	213052830	15630	15660	15660	15630	136
657	20240906	101000	210924890	15680	15660	15680	15660	134
658	20240906	100900	208826430	15630	15680	15680	15630	426
659	20240906	100800	202162600	15680	15670	15690	15660	16
660	20240906	100700	201911840	15660	15660	15660	15660	6
661	20240906	100600	201817880	15660	15660	15660	15660	4
662	20240906	100500	201755240	15710	15710	15710	15710	1
663	20240906	100400	201739530	15640	15650	15660	15640	131
664	20240906	100300	199689720	15650	15650	15650	15650	10
665	20240906	100200	199533220	15650	15680	15680	15650	241
666	20240906	100100	195756050	15710	15680	15710	15670	192
667	20240906	100000	192742380	15680	15710	15710	15680	367
668	20240906	095900	186979860	15700	15700	15700	15700	77
669	20240906	095800	185770960	15700	15710	15710	15700	63
670	20240906	095700	184781820	15760	15740	15760	15740	100
671	20240906	095600	183207400	15700	15700	15700	15700	0
672	20240906	095500	183207400	15700	15740	15750	15700	153
673	20240906	095400	180802250	15740	15740	15740	15740	52
674	20240906	095300	179983770	15700	15700	15700	15700	50
675	20240906	095200	179198770	15700	15740	15740	15700	74
676	20240906	095100	178035150	15730	15700	15740	15700	365
677	20240906	095000	172297250	15620	15630	15630	15620	136
678	20240906	094900	170172850	15630	15690	15730	15630	702
679	20240906	094800	159194460	15740	15740	15740	15740	0
680	20240906	094700	159194460	15740	15720	15740	15700	107
681	20240906	094600	157511600	15720	15720	15720	15720	0
682	20240906	094500	157511600	15720	15720	15720	15720	5
683	20240906	094400	157433000	15730	15770	15780	15730	192
684	20240906	094300	154410290	15770	15770	15770	15770	59
685	20240906	094200	153479860	15790	15790	15790	15790	23
686	20240906	094100	153116690	15790	15780	15790	15780	31
687	20240906	094000	152627500	15770	15760	15770	15760	48
688	20240906	093900	151870970	15760	15690	15760	15690	95
689	20240906	093800	150378790	15690	15670	15690	15670	177
690	20240906	093700	147604710	15630	15650	15650	15630	20
691	20240906	093600	147292060	15640	15640	15640	15640	3
692	20240906	093500	147245140	15630	15630	15630	15630	45
693	20240906	093400	146541790	15630	15690	15690	15630	259
694	20240906	093300	142492790	15700	15660	15700	15650	170
695	20240906	093200	139831630	15700	15700	15700	15700	11
696	20240906	093100	139658930	15720	15720	15720	15720	44
697	20240906	093000	138967250	15730	15650	15730	15650	1217
698	20240906	092900	119860190	15660	15670	15670	15660	310
699	20240906	092800	115003890	15670	15650	15670	15650	155
700	20240906	092700	112576730	15630	15680	15680	15630	452
701	20240906	092600	105494610	15690	15700	15700	15690	56
702	20240906	092500	104615880	15730	15700	15730	15680	1689
703	20240906	092400	78130900	15770	15800	15800	15770	159
704	20240906	092300	75623440	15770	15820	15820	15680	1570
705	20240906	092200	50938060	15820	15870	15870	15820	149
706	20240906	092100	48580140	15880	15880	15880	15880	54
707	20240906	092000	47722620	15880	15880	15880	15880	10
708	20240906	091900	47563820	15880	15870	15880	15870	184
709	20240906	091800	44643660	15820	15880	15880	15820	396
710	20240906	091700	38370880	15890	15960	15960	15890	277
711	20240906	091600	33963710	15960	15960	15970	15950	134
712	20240906	091500	31825220	15960	16030	16040	15960	258
713	20240906	091400	27697890	16040	16040	16040	16040	1
714	20240906	091300	27681850	16050	16080	16100	16050	57
715	20240906	091200	26765130	16100	16100	16120	16100	454
716	20240906	091100	19455660	16120	16120	16120	16100	194
717	20240906	091000	16331840	16110	16110	16110	16110	5
718	20240906	090900	16251290	16220	16130	16220	16120	103
719	20240906	090800	14590630	16130	16150	16150	16130	50
720	20240906	090700	13783620	16270	16280	16280	16270	7
721	20240906	090600	13669710	16280	16280	16280	16280	100
722	20240906	090500	12041710	16280	16280	16280	16280	2
723	20240906	090400	12009150	16290	16300	16300	16140	147
724	20240906	090300	9625700	16300	16120	16300	16120	10
725	20240906	090200	9464320	16310	16120	16310	16120	137
726	20240906	090100	7247150	16320	16250	16320	16240	242
727	20240906	090000	3314990	16330	16330	16330	16330	203