KissMeData/007570/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184900	239585540	13220	13220	13220	13220	396
3	20240912	184800	239585540	13220	13220	13220	13220	0
4	20240912	184700	239585540	13220	13220	13220	13220	0
5	20240912	184600	239585540	13220	13220	13220	13220	0
6	20240912	184500	239585540	13220	13220	13220	13220	0
7	20240912	184400	239585540	13220	13220	13220	13220	0
8	20240912	184300	239585540	13220	13220	13220	13220	0
9	20240912	184200	239585540	13220	13220	13220	13220	0
10	20240912	184100	239585540	13220	13220	13220	13220	0
11	20240912	184000	239585540	13220	13220	13220	13220	0
12	20240912	183900	239585540	13220	13220	13220	13220	0
13	20240912	183800	239585540	13220	13220	13220	13220	0
14	20240912	183700	239585540	13220	13220	13220	13220	0
15	20240912	183600	239585540	13220	13220	13220	13220	0
16	20240912	183500	239585540	13220	13220	13220	13220	0
17	20240912	183400	239585540	13220	13220	13220	13220	0
18	20240912	183300	239585540	13220	13220	13220	13220	0
19	20240912	183200	239585540	13220	13220	13220	13220	0
20	20240912	183100	239585540	13220	13220	13220	13220	0
21	20240912	183000	239585540	13220	13220	13220	13220	0
22	20240912	182900	239585540	13220	13220	13220	13220	0
23	20240912	182800	239585540	13220	13220	13220	13220	0
24	20240912	182700	239585540	13220	13220	13220	13220	0
25	20240912	182600	239585540	13220	13220	13220	13220	0
26	20240912	182500	239585540	13220	13220	13220	13220	0
27	20240912	182400	239585540	13220	13220	13220	13220	0
28	20240912	182300	239585540	13220	13220	13220	13220	0
29	20240912	182200	239585540	13220	13220	13220	13220	0
30	20240912	182100	239585540	13220	13220	13220	13220	0
31	20240912	182000	239585540	13220	13220	13220	13220	0
32	20240912	181900	239585540	13220	13220	13220	13220	396
33	20240912	181800	239585540	13220	13220	13220	13220	0
34	20240912	181700	239585540	13220	13220	13220	13220	0
35	20240912	181600	239585540	13220	13220	13220	13220	0
36	20240912	181500	239585540	13220	13220	13220	13220	0
37	20240912	181400	239585540	13220	13220	13220	13220	0
38	20240912	181300	239585540	13220	13220	13220	13220	0
39	20240912	181200	239585540	13220	13220	13220	13220	0
40	20240912	181100	239585540	13220	13220	13220	13220	0
41	20240912	181000	239585540	13220	13220	13220	13220	0
42	20240912	180900	239585540	13220	13220	13220	13220	0
43	20240912	180800	239585540	13220	13220	13220	13220	0
44	20240912	180700	239585540	13220	13220	13220	13220	0
45	20240912	180600	239585540	13220	13220	13220	13220	0
46	20240912	180500	239585540	13220	13220	13220	13220	0
47	20240912	180400	239585540	13220	13220	13220	13220	0
48	20240912	180300	239585540	13220	13220	13220	13220	0
49	20240912	180200	239585540	13220	13220	13220	13220	0
50	20240912	180100	239585540	13220	13220	13220	13220	0
51	20240912	180000	239585540	13220	13220	13220	13220	0
52	20240912	175900	239585540	13220	13220	13220	13220	0
53	20240912	175800	239585540	13220	13220	13220	13220	0
54	20240912	175700	239585540	13220	13220	13220	13220	0
55	20240912	175600	239585540	13220	13220	13220	13220	0
56	20240912	175500	239585540	13220	13220	13220	13220	0
57	20240912	175400	239585540	13220	13220	13220	13220	0
58	20240912	175300	239585540	13220	13220	13220	13220	0
59	20240912	175200	239585540	13220	13220	13220	13220	0
60	20240912	175100	239585540	13220	13220	13220	13220	0
61	20240912	175000	239585540	13220	13220	13220	13220	0
62	20240912	174900	239585540	13220	13220	13220	13220	396
63	20240912	174800	239585540	13220	13220	13220	13220	0
64	20240912	174700	239585540	13220	13220	13220	13220	0
65	20240912	174600	239585540	13220	13220	13220	13220	0
66	20240912	174500	239585540	13220	13220	13220	13220	0
67	20240912	174400	239585540	13220	13220	13220	13220	0
68	20240912	174300	239585540	13220	13220	13220	13220	0
69	20240912	174200	239585540	13220	13220	13220	13220	0
70	20240912	174100	239585540	13220	13220	13220	13220	0
71	20240912	174000	239585540	13220	13220	13220	13220	0
72	20240912	173900	239585540	13220	13220	13220	13220	0
73	20240912	173800	239585540	13220	13220	13220	13220	0
74	20240912	173700	239585540	13220	13220	13220	13220	0
75	20240912	173600	239585540	13220	13220	13220	13220	0
76	20240912	173500	239585540	13220	13220	13220	13220	0
77	20240912	173400	239585540	13220	13220	13220	13220	0
78	20240912	173300	239585540	13220	13220	13220	13220	0
79	20240912	173200	239585540	13220	13220	13220	13220	0
80	20240912	173100	239585540	13220	13220	13220	13220	0
81	20240912	173000	239585540	13220	13220	13220	13220	0
82	20240912	172900	239585540	13220	13220	13220	13220	0
83	20240912	172800	239585540	13220	13220	13220	13220	0
84	20240912	172700	239585540	13220	13220	13220	13220	0
85	20240912	172600	239585540	13220	13220	13220	13220	0
86	20240912	172500	239585540	13220	13220	13220	13220	0
87	20240912	172400	239585540	13220	13220	13220	13220	0
88	20240912	172300	239585540	13220	13220	13220	13220	0
89	20240912	172200	239585540	13220	13220	13220	13220	0
90	20240912	172100	239585540	13220	13220	13220	13220	0
91	20240912	172000	239585540	13220	13220	13220	13220	0
92	20240912	171900	239585540	13220	13220	13220	13220	396
93	20240912	171800	239585540	13220	13220	13220	13220	0
94	20240912	171700	239585540	13220	13220	13220	13220	0
95	20240912	171600	239585540	13220	13220	13220	13220	0
96	20240912	171500	239585540	13220	13220	13220	13220	0
97	20240912	171400	239585540	13220	13220	13220	13220	0
98	20240912	171300	239585540	13220	13220	13220	13220	0
99	20240912	171200	239585540	13220	13220	13220	13220	0
100	20240912	171100	239585540	13220	13220	13220	13220	0
101	20240912	171000	239585540	13220	13220	13220	13220	0
102	20240912	170900	239585540	13220	13220	13220	13220	0
103	20240912	170800	239585540	13220	13220	13220	13220	0
104	20240912	170700	239585540	13220	13220	13220	13220	0
105	20240912	170600	239585540	13220	13220	13220	13220	0
106	20240912	170500	239585540	13220	13220	13220	13220	0
107	20240912	170400	239585540	13220	13220	13220	13220	0
108	20240912	170300	239585540	13220	13220	13220	13220	0
109	20240912	170200	239585540	13220	13220	13220	13220	0
110	20240912	170100	239585540	13220	13220	13220	13220	0
111	20240912	170000	239585540	13220	13220	13220	13220	0
112	20240912	165900	239585540	13220	13220	13220	13220	0
113	20240912	165800	239585540	13220	13220	13220	13220	0
114	20240912	165700	239585540	13220	13220	13220	13220	0
115	20240912	165600	239585540	13220	13220	13220	13220	0
116	20240912	165500	239585540	13220	13220	13220	13220	0
117	20240912	165400	239585540	13220	13220	13220	13220	0
118	20240912	165300	239585540	13220	13220	13220	13220	0
119	20240912	165200	239585540	13220	13220	13220	13220	0
120	20240912	165100	239585540	13220	13220	13220	13220	0
121	20240912	165000	239585540	13220	13220	13220	13220	0
122	20240912	164900	239585540	13220	13220	13220	13220	396
123	20240912	164800	239585540	13220	13220	13220	13220	0
124	20240912	164700	239585540	13220	13220	13220	13220	0
125	20240912	164600	239585540	13220	13220	13220	13220	0
126	20240912	164500	239585540	13220	13220	13220	13220	0
127	20240912	164400	239585540	13220	13220	13220	13220	0
128	20240912	164300	239585540	13220	13220	13220	13220	0
129	20240912	164200	239585540	13220	13220	13220	13220	0
130	20240912	164100	239585540	13220	13220	13220	13220	0
131	20240912	164000	239585540	13220	13220	13220	13220	0
132	20240912	163900	239585540	13220	13220	13220	13220	0
133	20240912	163800	239585540	13220	13220	13220	13220	0
134	20240912	163700	239585540	13220	13220	13220	13220	0
135	20240912	163600	239585540	13220	13220	13220	13220	0
136	20240912	163500	239585540	13220	13220	13220	13220	0
137	20240912	163400	239585540	13220	13220	13220	13220	0
138	20240912	163300	239585540	13220	13220	13220	13220	0
139	20240912	163200	239585540	13220	13220	13220	13220	0
140	20240912	163100	239585540	13220	13220	13220	13220	0
141	20240912	163000	239585540	13220	13220	13220	13220	0
142	20240912	162900	239585540	13220	13220	13220	13220	0
143	20240912	162800	239585540	13220	13220	13220	13220	0
144	20240912	162700	239585540	13220	13220	13220	13220	0
145	20240912	162600	239585540	13220	13220	13220	13220	0
146	20240912	162500	239585540	13220	13220	13220	13220	0
147	20240912	162400	239585540	13220	13220	13220	13220	0
148	20240912	162300	239585540	13220	13220	13220	13220	0
149	20240912	162200	239585540	13220	13220	13220	13220	0
150	20240912	162100	239585540	13220	13220	13220	13220	0
151	20240912	162000	239585540	13220	13220	13220	13220	0
152	20240912	161900	239585540	13220	13220	13220	13220	396
153	20240912	161800	239585540	13220	13220	13220	13220	0
154	20240912	161700	239585540	13220	13220	13220	13220	0
155	20240912	161600	239585540	13220	13220	13220	13220	0
156	20240912	161500	239585540	13220	13220	13220	13220	0
157	20240912	161400	239585540	13220	13220	13220	13220	0
158	20240912	161300	239585540	13220	13220	13220	13220	0
159	20240912	161200	239585540	13220	13220	13220	13220	0
160	20240912	161100	239585540	13220	13220	13220	13220	0
161	20240912	161000	239585540	13220	13220	13220	13220	0
162	20240912	160900	239585540	13220	13220	13220	13220	0
163	20240912	160800	239585540	13220	13220	13220	13220	0
164	20240912	160700	239585540	13220	13220	13220	13220	0
165	20240912	160600	239585540	13220	13220	13220	13220	0
166	20240912	160500	239585540	13220	13220	13220	13220	0
167	20240912	160400	239585540	13220	13220	13220	13220	0
168	20240912	160300	239585540	13220	13220	13220	13220	0
169	20240912	160200	239585540	13220	13220	13220	13220	0
170	20240912	160100	239585540	13220	13220	13220	13220	0
171	20240912	160000	239585540	13220	13220	13220	13220	0
172	20240912	155900	239585540	13220	13220	13220	13220	0
173	20240912	155800	239585540	13220	13220	13220	13220	0
174	20240912	155700	239585540	13220	13220	13220	13220	0
175	20240912	155600	239585540	13220	13220	13220	13220	0
176	20240912	155500	239585540	13220	13220	13220	13220	0
177	20240912	155400	239585540	13220	13220	13220	13220	0
178	20240912	155300	239585540	13220	13220	13220	13220	0
179	20240912	155200	239585540	13220	13220	13220	13220	0
180	20240912	155100	239585540	13220	13220	13220	13220	0
181	20240912	155000	239585540	13220	13220	13220	13220	0
182	20240912	154900	239585540	13220	13220	13220	13220	396
183	20240912	154800	239585540	13220	13220	13220	13220	0
184	20240912	154700	239585540	13220	13220	13220	13220	0
185	20240912	154600	239585540	13220	13220	13220	13220	0
186	20240912	154500	239585540	13220	13220	13220	13220	0
187	20240912	154400	239585540	13220	13220	13220	13220	0
188	20240912	154300	239585540	13220	13220	13220	13220	0
189	20240912	154200	239585540	13220	13220	13220	13220	0
190	20240912	154100	239585540	13220	13220	13220	13220	0
191	20240912	154000	239585540	13220	13220	13220	13220	0
192	20240912	153900	239585540	13220	13220	13220	13220	0
193	20240912	153800	239585540	13220	13220	13220	13220	0
194	20240912	153700	239585540	13220	13220	13220	13220	0
195	20240912	153600	239585540	13220	13220	13220	13220	0
196	20240912	153500	239585540	13220	13220	13220	13220	0
197	20240912	153400	239585540	13220	13220	13220	13220	0
198	20240912	153300	239585540	13220	13220	13220	13220	0
199	20240912	153200	239585540	13220	13220	13220	13220	0
200	20240912	153100	239585540	13220	13220	13220	13220	0
201	20240912	153000	239585540	13220	13220	13220	13220	396
202	20240912	152900	234350420	13250	13250	13250	13250	0
203	20240912	152800	234350420	13250	13250	13250	13250	0
204	20240912	152700	234350420	13250	13250	13250	13250	0
205	20240912	152600	234350420	13250	13250	13250	13250	0
206	20240912	152500	234350420	13250	13250	13250	13250	0
207	20240912	152400	234350420	13250	13250	13250	13250	0
208	20240912	152300	234350420	13250	13250	13250	13250	0
209	20240912	152200	234350420	13250	13250	13250	13250	0
210	20240912	152100	234350420	13250	13250	13250	13250	0
211	20240912	152000	234350420	13250	13250	13250	13250	0
212	20240912	151900	234350420	13250	13220	13250	13220	52
213	20240912	151800	233661810	13250	13220	13250	13220	58
214	20240912	151700	232893850	13220	13220	13220	13220	14
215	20240912	151600	232708770	13220	13220	13220	13220	8
216	20240912	151500	232603010	13220	13240	13240	13220	424
217	20240912	151400	226997610	13240	13240	13240	13240	8
218	20240912	151300	226891690	13260	13260	13260	13260	106
219	20240912	151200	225486130	13260	13250	13260	13250	255
220	20240912	151100	222105720	13240	13240	13240	13240	1
221	20240912	151000	222092480	13240	13230	13240	13230	67
222	20240912	150900	221205570	13230	13230	13230	13230	0
223	20240912	150800	221205570	13230	13210	13260	13210	110
224	20240912	150700	219751760	13200	13200	13200	13200	40
225	20240912	150600	219223760	13200	13200	13200	13200	9
226	20240912	150500	219104960	13200	13200	13200	13200	101
227	20240912	150400	217771760	13210	13210	13210	13210	50
228	20240912	150300	217111260	13210	13210	13220	13210	58
229	20240912	150200	216345040	13220	13220	13220	13220	0
230	20240912	150100	216345040	13220	13220	13220	13210	15
231	20240912	150000	216146830	13210	13210	13220	13210	12
232	20240912	145900	215988250	13210	13210	13210	13210	6
233	20240912	145800	215908990	13220	13220	13220	13210	6
234	20240912	145700	215829700	13210	13220	13220	13210	15
235	20240912	145600	215631460	13220	13220	13220	13220	18
236	20240912	145500	215393500	13220	13220	13220	13220	0
237	20240912	145400	215393500	13220	13220	13220	13220	0
238	20240912	145300	215393500	13220	13220	13220	13220	0
239	20240912	145200	215393500	13220	13220	13220	13220	0
240	20240912	145100	215393500	13220	13220	13220	13220	25
241	20240912	145000	215063000	13220	13210	13220	13210	2
242	20240912	144900	215036570	13210	13210	13210	13210	0
243	20240912	144800	215036570	13210	13210	13210	13210	1
244	20240912	144700	215023360	13240	13240	13240	13240	0
245	20240912	144600	215023360	13240	13240	13240	13240	0
246	20240912	144500	215023360	13240	13240	13240	13240	0
247	20240912	144400	215023360	13240	13210	13240	13210	2
248	20240912	144300	214996910	13240	13220	13240	13220	2
249	20240912	144200	214970450	13240	13240	13240	13240	0
250	20240912	144100	214970450	13240	13240	13240	13240	0
251	20240912	144000	214970450	13240	13230	13260	13210	255
252	20240912	143900	211596790	13260	13210	13260	13210	295
253	20240912	143800	207699790	13200	13200	13210	13200	16
254	20240912	143700	207488570	13200	13190	13210	13190	690
255	20240912	143600	198387330	13180	13180	13180	13180	0
256	20240912	143500	198387330	13180	13190	13190	13180	21
257	20240912	143400	198110540	13190	13190	13190	13190	306
258	20240912	143300	194074400	13190	13230	13230	13190	2709
259	20240912	143200	158303730	13230	13240	13250	13230	25
260	20240912	143100	157972940	13250	13250	13250	13250	3
261	20240912	143000	157933190	13240	13240	13240	13240	1
262	20240912	142900	157919950	13230	13240	13240	13230	21
263	20240912	142800	157642110	13250	13250	13250	13250	0
264	20240912	142700	157642110	13250	13250	13250	13250	0
265	20240912	142600	157642110	13250	13240	13250	13240	6
266	20240912	142500	157562640	13230	13230	13230	13230	21
267	20240912	142400	157284810	13240	13240	13240	13240	2
268	20240912	142300	157258330	13260	13260	13260	13260	0
269	20240912	142200	157258330	13260	13260	13260	13260	0
270	20240912	142100	157258330	13260	13260	13260	13260	1
271	20240912	142000	157245070	13240	13240	13240	13240	1
272	20240912	141900	157231830	13230	13230	13230	13230	0
273	20240912	141800	157231830	13230	13240	13240	13230	662
274	20240912	141700	148473510	13250	13250	13250	13250	0
275	20240912	141600	148473510	13250	13240	13250	13240	6
276	20240912	141500	148394060	13240	13240	13240	13240	1
277	20240912	141400	148380820	13240	13240	13240	13240	0
278	20240912	141300	148380820	13240	13240	13240	13240	112
279	20240912	141200	146897940	13240	13240	13240	13240	0
280	20240912	141100	146897940	13240	13240	13240	13240	0
281	20240912	141000	146897940	13240	13250	13260	13240	32
282	20240912	140900	146474230	13240	13240	13240	13240	0
283	20240912	140800	146474230	13240	13240	13240	13240	0
284	20240912	140700	146474230	13240	13260	13260	13240	543
285	20240912	140600	139282890	13250	13250	13250	13250	0
286	20240912	140500	139282890	13250	13250	13250	13250	0
287	20240912	140400	139282890	13250	13250	13250	13250	0
288	20240912	140300	139282890	13250	13250	13250	13250	0
289	20240912	140200	139282890	13250	13250	13250	13250	0
290	20240912	140100	139282890	13250	13250	13250	13250	20
291	20240912	140000	139017890	13260	13260	13260	13260	0
292	20240912	135900	139017890	13260	13260	13260	13260	0
293	20240912	135800	139017890	13260	13260	13260	13260	0
294	20240912	135700	139017890	13260	13250	13260	13250	23
295	20240912	135600	138713130	13250	13250	13250	13250	0
296	20240912	135500	138713130	13250	13250	13250	13250	0
297	20240912	135400	138713130	13250	13250	13250	13250	0
298	20240912	135300	138713130	13250	13250	13250	13250	20
299	20240912	135200	138448130	13250	13250	13250	13250	0
300	20240912	135100	138448130	13250	13250	13250	13250	0
301	20240912	135000	138448130	13250	13250	13250	13250	0
302	20240912	134900	138448130	13250	13250	13250	13250	22
303	20240912	134800	138156630	13260	13260	13260	13260	0
304	20240912	134700	138156630	13260	13260	13260	13260	0
305	20240912	134600	138156630	13260	13260	13260	13260	0
306	20240912	134500	138156630	13260	13260	13260	13260	0
307	20240912	134400	138156630	13260	13260	13260	13260	0
308	20240912	134300	138156630	13260	13260	13260	13260	0
309	20240912	134200	138156630	13260	13260	13260	13260	0
310	20240912	134100	138156630	13260	13260	13260	13260	1
311	20240912	134000	138143370	13260	13260	13260	13260	0
312	20240912	133900	138143370	13260	13260	13260	13260	1
313	20240912	133800	138130110	13250	13250	13250	13250	0
314	20240912	133700	138130110	13250	13250	13250	13250	20
315	20240912	133600	137865110	13250	13250	13250	13250	0
316	20240912	133500	137865110	13250	13250	13250	13250	10
317	20240912	133400	137732610	13260	13260	13260	13260	0
318	20240912	133300	137732610	13260	13260	13260	13260	0
319	20240912	133200	137732610	13260	13260	13260	13260	0
320	20240912	133100	137732610	13260	13260	13260	13260	1
321	20240912	133000	137719350	13250	13250	13250	13250	20
322	20240912	132900	137454350	13260	13260	13260	13260	0
323	20240912	132800	137454350	13260	13260	13260	13260	0
324	20240912	132700	137454350	13260	13260	13260	13260	1
325	20240912	132600	137441090	13250	13250	13250	13250	22
326	20240912	132500	137149590	13250	13250	13250	13250	0
327	20240912	132400	137149590	13250	13250	13250	13250	0
328	20240912	132300	137149590	13250	13250	13250	13250	0
329	20240912	132200	137149590	13250	13250	13250	13250	21
330	20240912	132100	136871340	13260	13260	13260	13260	0
331	20240912	132000	136871340	13260	13260	13260	13260	0
332	20240912	131900	136871340	13260	13260	13260	13260	0
333	20240912	131800	136871340	13260	13260	13260	13260	0
334	20240912	131700	136871340	13260	13260	13260	13260	0
335	20240912	131600	136871340	13260	13260	13260	13260	159
336	20240912	131500	134763000	13260	13260	13260	13260	0
337	20240912	131400	134763000	13260	13260	13260	13260	0
338	20240912	131300	134763000	13260	13260	13260	13260	0
339	20240912	131200	134763000	13260	13260	13260	13260	0
340	20240912	131100	134763000	13260	13260	13260	13260	0
341	20240912	131000	134763000	13260	13260	13260	13260	0
342	20240912	130900	134763000	13260	13260	13260	13260	0
343	20240912	130800	134763000	13260	13260	13260	13260	0
344	20240912	130700	134763000	13260	13260	13260	13260	0
345	20240912	130600	134763000	13260	13260	13260	13260	0
346	20240912	130500	134763000	13260	13260	13260	13260	22
347	20240912	130400	134471280	13260	13260	13260	13260	0
348	20240912	130300	134471280	13260	13260	13260	13260	0
349	20240912	130200	134471280	13260	13260	13260	13260	0
350	20240912	130100	134471280	13260	13260	13260	13260	1
351	20240912	130000	134458020	13260	13260	13260	13260	23
352	20240912	125900	134153040	13260	13260	13260	13260	0
353	20240912	125800	134153040	13260	13260	13260	13260	0
354	20240912	125700	134153040	13260	13270	13270	13260	41
355	20240912	125600	133609330	13260	13260	13260	13260	0
356	20240912	125500	133609330	13260	13260	13260	13260	0
357	20240912	125400	133609330	13260	13260	13260	13260	24
358	20240912	125300	133291090	13270	13270	13270	13270	0
359	20240912	125200	133291090	13270	13270	13270	13270	0
360	20240912	125100	133291090	13270	13270	13270	13270	30
361	20240912	125000	132892990	13290	13290	13290	13290	0
362	20240912	124900	132892990	13290	13290	13290	13290	0
363	20240912	124800	132892990	13290	13290	13290	13290	0
364	20240912	124700	132892990	13290	13290	13290	13290	0
365	20240912	124600	132892990	13290	13290	13290	13290	0
366	20240912	124500	132892990	13290	13290	13290	13290	0
367	20240912	124400	132892990	13290	13260	13290	13260	590
368	20240912	124300	125069560	13260	13260	13260	13260	0
369	20240912	124200	125069560	13260	13260	13260	13260	0
370	20240912	124100	125069560	13260	13260	13260	13260	0
371	20240912	124000	125069560	13260	13260	13260	13260	37
372	20240912	123900	124578940	13260	13260	13260	13260	0
373	20240912	123800	124578940	13260	13260	13260	13260	1
374	20240912	123700	124565680	13260	13260	13260	13260	0
375	20240912	123600	124565680	13260	13260	13260	13260	47
376	20240912	123500	123942460	13260	13260	13260	13260	0
377	20240912	123400	123942460	13260	13250	13260	13250	14
378	20240912	123300	123756950	13260	13260	13260	13260	10
379	20240912	123200	123624350	13260	13260	13260	13260	18
380	20240912	123100	123385670	13260	13260	13260	13260	103
381	20240912	123000	122019890	13260	13260	13260	13260	0
382	20240912	122900	122019890	13260	13260	13260	13260	0
383	20240912	122800	122019890	13260	13260	13260	13260	0
384	20240912	122700	122019890	13260	13260	13260	13260	0
385	20240912	122600	122019890	13260	13260	13260	13260	1
386	20240912	122500	122006630	13270	13270	13270	13270	0
387	20240912	122400	122006630	13270	13270	13270	13270	50
388	20240912	122300	121343130	13270	13270	13270	13270	0
389	20240912	122200	121343130	13270	13270	13270	13270	0
390	20240912	122100	121343130	13270	13270	13270	13270	0
391	20240912	122000	121343130	13270	13270	13270	13270	0
392	20240912	121900	121343130	13270	13270	13270	13270	0
393	20240912	121800	121343130	13270	13270	13270	13270	0
394	20240912	121700	121343130	13270	13270	13270	13270	0
395	20240912	121600	121343130	13270	13270	13270	13270	0
396	20240912	121500	121343130	13270	13270	13270	13270	0
397	20240912	121400	121343130	13270	13250	13270	13250	59
398	20240912	121300	120561000	13260	13260	13260	13260	0
399	20240912	121200	120561000	13260	13260	13260	13260	0
400	20240912	121100	120561000	13260	13250	13260	13250	2
401	20240912	121000	120534490	13240	13260	13260	13240	450
402	20240912	120900	114575590	13260	13260	13260	13260	0
403	20240912	120800	114575590	13260	13260	13260	13260	5
404	20240912	120700	114509290	13270	13270	13270	13270	0
405	20240912	120600	114509290	13270	13270	13270	13270	0
406	20240912	120500	114509290	13270	13270	13270	13270	3
407	20240912	120400	114469480	13260	13260	13260	13260	0
408	20240912	120300	114469480	13260	13260	13260	13260	0
409	20240912	120200	114469480	13260	13270	13270	13260	82
410	20240912	120100	113382060	13270	13270	13270	13270	0
411	20240912	120000	113382060	13270	13270	13270	13270	23
412	20240912	115900	113076850	13290	13290	13290	13290	0
413	20240912	115800	113076850	13290	13290	13290	13290	0
414	20240912	115700	113076850	13290	13290	13290	13290	0
415	20240912	115600	113076850	13290	13290	13290	13290	0
416	20240912	115500	113076850	13290	13280	13290	13280	5
417	20240912	115400	113010430	13290	13290	13290	13290	9
418	20240912	115300	112890820	13290	13290	13290	13290	9
419	20240912	115200	112771210	13290	13280	13290	13280	4
420	20240912	115100	112718060	13290	13300	13310	13290	17
421	20240912	115000	112492020	13310	13310	13310	13310	0
422	20240912	114900	112492020	13310	13300	13310	13300	52
423	20240912	114800	111800410	13300	13300	13300	13300	0
424	20240912	114700	111800410	13300	13300	13300	13300	0
425	20240912	114600	111800410	13300	13300	13300	13300	1
426	20240912	114500	111787110	13290	13290	13290	13290	0
427	20240912	114400	111787110	13290	13290	13290	13290	0
428	20240912	114300	111787110	13290	13290	13290	13290	50
429	20240912	114200	111122610	13290	13290	13290	13290	0
430	20240912	114100	111122610	13290	13290	13290	13290	0
431	20240912	114000	111122610	13290	13290	13290	13290	100
432	20240912	113900	109793610	13300	13300	13300	13300	0
433	20240912	113800	109793610	13300	13300	13300	13300	0
434	20240912	113700	109793610	13300	13300	13300	13300	0
435	20240912	113600	109793610	13300	13300	13300	13300	0
436	20240912	113500	109793610	13300	13300	13300	13300	0
437	20240912	113400	109793610	13300	13300	13300	13300	0
438	20240912	113300	109793610	13300	13300	13300	13300	0
439	20240912	113200	109793610	13300	13300	13300	13300	0
440	20240912	113100	109793610	13300	13300	13300	13300	0
441	20240912	113000	109793610	13300	13270	13300	13270	97
442	20240912	112900	108506390	13270	13270	13270	13270	0
443	20240912	112800	108506390	13270	13270	13270	13270	0
444	20240912	112700	108506390	13270	13270	13270	13270	0
445	20240912	112600	108506390	13270	13270	13270	13270	0
446	20240912	112500	108506390	13270	13270	13270	13270	0
447	20240912	112400	108506390	13270	13270	13270	13270	27
448	20240912	112300	108148100	13270	13270	13270	13270	0
449	20240912	112200	108148100	13270	13260	13270	13260	101
450	20240912	112100	106808830	13250	13250	13250	13250	0
451	20240912	112000	106808830	13250	13250	13250	13250	0
452	20240912	111900	106808830	13250	13250	13250	13250	0
453	20240912	111800	106808830	13250	13250	13250	13250	0
454	20240912	111700	106808830	13250	13250	13250	13250	0
455	20240912	111600	106808830	13250	13250	13250	13250	22
456	20240912	111500	106517330	13270	13270	13270	13270	0
457	20240912	111400	106517330	13270	13260	13270	13240	104
458	20240912	111300	105139410	13270	13270	13270	13270	0
459	20240912	111200	105139410	13270	13270	13270	13270	0
460	20240912	111100	105139410	13270	13270	13270	13270	0
461	20240912	111000	105139410	13270	13270	13270	13270	0
462	20240912	110900	105139410	13270	13270	13270	13270	2
463	20240912	110800	105112870	13270	13270	13270	13270	0
464	20240912	110700	105112870	13270	13260	13270	13260	52
465	20240912	110600	104423340	13260	13260	13260	13260	0
466	20240912	110500	104423340	13260	13260	13260	13260	0
467	20240912	110400	104423340	13260	13260	13260	13260	0
468	20240912	110300	104423340	13260	13260	13260	13260	0
469	20240912	110200	104423340	13260	13260	13260	13260	0
470	20240912	110100	104423340	13260	13260	13260	13260	0
471	20240912	110000	104423340	13260	13260	13260	13260	0
472	20240912	105900	104423340	13260	13260	13260	13260	0
473	20240912	105800	104423340	13260	13260	13260	13260	0
474	20240912	105700	104423340	13260	13250	13260	13240	28
475	20240912	105600	104052580	13250	13250	13250	13250	0
476	20240912	105500	104052580	13250	13250	13250	13250	0
477	20240912	105400	104052580	13250	13260	13260	13250	81
478	20240912	105300	102979320	13260	13260	13270	13260	4
479	20240912	105200	102926270	13260	13260	13260	13260	11
480	20240912	105100	102780410	13260	13260	13260	13260	0
481	20240912	105000	102780410	13260	13260	13260	13260	0
482	20240912	104900	102780410	13260	13260	13260	13260	4
483	20240912	104800	102727370	13270	13270	13270	13270	10
484	20240912	104700	102594670	13280	13270	13280	13250	431
485	20240912	104600	96881570	13300	13300	13300	13300	0
486	20240912	104500	96881570	13300	13280	13300	13280	11
487	20240912	104400	96735470	13290	13300	13300	13280	105
488	20240912	104300	95340030	13300	13300	13300	13300	29
489	20240912	104200	94954330	13310	13310	13310	13310	0
490	20240912	104100	94954330	13310	13310	13310	13300	3
491	20240912	104000	94914410	13300	13310	13310	13270	630
492	20240912	103900	86544670	13270	13270	13270	13270	0
493	20240912	103800	86544670	13270	13270	13270	13270	250
494	20240912	103700	83227170	13300	13300	13300	13300	0
495	20240912	103600	83227170	13300	13300	13300	13300	0
496	20240912	103500	83227170	13300	13300	13300	13300	0
497	20240912	103400	83227170	13300	13300	13300	13300	0
498	20240912	103300	83227170	13300	13310	13310	13270	274
499	20240912	103200	79585700	13260	13260	13260	13260	144
500	20240912	103100	77676260	13260	13250	13260	13240	96
501	20240912	103000	76404300	13250	13250	13250	13250	0
502	20240912	102900	76404300	13250	13250	13250	13250	0
503	20240912	102800	76404300	13250	13250	13250	13250	30
504	20240912	102700	76006800	13260	13250	13260	13250	2
505	20240912	102600	75980290	13260	13240	13260	13240	46
506	20240912	102500	75370990	13240	13240	13240	13240	7
507	20240912	102400	75278310	13260	13260	13260	13260	0
508	20240912	102300	75278310	13260	13260	13260	13250	376
509	20240912	102200	70292560	13270	13270	13270	13270	0
510	20240912	102100	70292560	13270	13270	13270	13270	1
511	20240912	102000	70279290	13280	13280	13280	13280	0
512	20240912	101900	70279290	13280	13250	13280	13250	86
513	20240912	101800	69138970	13250	13240	13250	13240	15
514	20240912	101700	68940230	13260	13240	13260	13240	2
515	20240912	101600	68913730	13260	13240	13260	13240	500
516	20240912	101500	62290310	13230	13260	13260	13230	828
517	20240912	101400	51320730	13250	13250	13250	13250	0
518	20240912	101300	51320730	13250	13250	13250	13250	0
519	20240912	101200	51320730	13250	13280	13280	13250	308
520	20240912	101100	47236690	13270	13280	13280	13270	69
521	20240912	101000	46321020	13270	13300	13300	13270	467
522	20240912	100900	40118060	13300	13300	13300	13300	1
523	20240912	100800	40104760	13290	13290	13290	13290	0
524	20240912	100700	40104760	13290	13290	13290	13290	60
525	20240912	100600	39307360	13300	13290	13300	13290	4
526	20240912	100500	39254190	13290	13290	13290	13290	1
527	20240912	100400	39240900	13280	13280	13280	13280	27
528	20240912	100300	38882340	13280	13280	13280	13280	0
529	20240912	100200	38882340	13280	13270	13280	13270	121
530	20240912	100100	37275470	13270	13280	13320	13270	163
531	20240912	100000	35112290	13320	13320	13320	13320	0
532	20240912	095900	35112290	13320	13270	13320	13270	13
533	20240912	095800	34939730	13310	13270	13320	13270	9
534	20240912	095700	34819990	13270	13270	13270	13270	3
535	20240912	095600	34780180	13260	13260	13260	13260	2
536	20240912	095500	34753660	13270	13300	13300	13270	335
537	20240912	095400	30305030	13270	13260	13270	13260	8
538	20240912	095300	30198890	13260	13260	13260	13260	80
539	20240912	095200	29138090	13250	13250	13250	13250	0
540	20240912	095100	29138090	13250	13250	13250	13250	0
541	20240912	095000	29138090	13250	13250	13250	13250	0
542	20240912	094900	29138090	13250	13250	13250	13250	0
543	20240912	094800	29138090	13250	13250	13250	13250	0
544	20240912	094700	29138090	13250	13250	13250	13250	0
545	20240912	094600	29138090	13250	13250	13250	13250	1
546	20240912	094500	29124840	13250	13250	13250	13250	1
547	20240912	094400	29111590	13250	13250	13250	13250	100
548	20240912	094300	27786590	13240	13240	13240	13240	5
549	20240912	094200	27720390	13240	13240	13240	13240	1
550	20240912	094100	27707150	13240	13240	13240	13240	23
551	20240912	094000	27402630	13240	13240	13270	13240	51
552	20240912	093900	26725960	13240	13240	13240	13240	0
553	20240912	093800	26725960	13240	13240	13240	13240	171
554	20240912	093700	24461920	13230	13230	13230	13230	1
555	20240912	093600	24448690	13230	13230	13230	13230	0
556	20240912	093500	24448690	13230	13230	13260	13230	3
557	20240912	093400	24408970	13220	13220	13220	13220	1
558	20240912	093300	24395750	13220	13220	13220	13220	33
559	20240912	093200	23959490	13210	13210	13210	13210	0
560	20240912	093100	23959490	13210	13210	13210	13210	7
561	20240912	093000	23867020	13200	13220	13220	13200	93
562	20240912	092900	22639130	13220	13220	13220	13220	4
563	20240912	092800	22586250	13210	13210	13210	13210	0
564	20240912	092700	22586250	13210	13210	13210	13210	0
565	20240912	092600	22586250	13210	13210	13210	13210	0
566	20240912	092500	22586250	13210	13210	13210	13210	305
567	20240912	092400	18557200	13210	13290	13310	13210	431
568	20240912	092300	12841340	13290	13290	13290	13290	0
569	20240912	092200	12841340	13290	13290	13290	13280	82
570	20240912	092100	11751570	13260	13290	13290	13260	112
571	20240912	092000	10263220	13290	13280	13290	13230	242
572	20240912	091900	7047600	13270	13210	13270	13210	31
573	20240912	091800	6636990	13210	13210	13210	13210	28
574	20240912	091700	6267110	13210	13210	13210	13210	0
575	20240912	091600	6267110	13210	13210	13210	13210	0
576	20240912	091500	6267110	13210	13210	13210	13210	0
577	20240912	091400	6267110	13210	13230	13230	13210	67
578	20240912	091300	5381620	13240	13250	13250	13240	6
579	20240912	091200	5302130	13250	13230	13250	13230	193
580	20240912	091100	2746810	13240	13240	13240	13240	0
581	20240912	091000	2746810	13240	13230	13240	13230	6
582	20240912	090900	2667380	13230	13230	13230	13230	1
583	20240912	090800	2654150	13230	13220	13230	13220	2
584	20240912	090700	2627700	13230	13240	13240	13200	6
585	20240912	090600	2548340	13200	13220	13240	13200	12
586	20240912	090500	2389740	13240	13240	13240	13240	0
587	20240912	090400	2389740	13240	13210	13240	13210	18
588	20240912	090300	2151580	13200	13200	13200	13200	124
589	20240912	090200	514780	13200	13200	13200	13200	36
590	20240912	090100	39580	13200	13200	13200	13200	1
591	20240912	090000	26380	13190	13190	13190	13190	2