KissMeData/405100/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212200	747031260	13780	13780	13780	13780	384
3	20240912	212100	747031260	13780	13780	13780	13780	0
4	20240912	212000	747031260	13780	13780	13780	13780	0
5	20240912	211900	747031260	13780	13780	13780	13780	0
6	20240912	211800	747031260	13780	13780	13780	13780	0
7	20240912	211700	747031260	13780	13780	13780	13780	0
8	20240912	211600	747031260	13780	13780	13780	13780	0
9	20240912	211500	747031260	13780	13780	13780	13780	0
10	20240912	211400	747031260	13780	13780	13780	13780	0
11	20240912	211300	747031260	13780	13780	13780	13780	0
12	20240912	211200	747031260	13780	13780	13780	13780	0
13	20240912	211100	747031260	13780	13780	13780	13780	0
14	20240912	211000	747031260	13780	13780	13780	13780	0
15	20240912	210900	747031260	13780	13780	13780	13780	0
16	20240912	210800	747031260	13780	13780	13780	13780	0
17	20240912	210700	747031260	13780	13780	13780	13780	0
18	20240912	210600	747031260	13780	13780	13780	13780	0
19	20240912	210500	747031260	13780	13780	13780	13780	0
20	20240912	210400	747031260	13780	13780	13780	13780	0
21	20240912	210300	747031260	13780	13780	13780	13780	0
22	20240912	210200	747031260	13780	13780	13780	13780	0
23	20240912	210100	747031260	13780	13780	13780	13780	0
24	20240912	210000	747031260	13780	13780	13780	13780	0
25	20240912	205900	747031260	13780	13780	13780	13780	0
26	20240912	205800	747031260	13780	13780	13780	13780	0
27	20240912	205700	747031260	13780	13780	13780	13780	0
28	20240912	205600	747031260	13780	13780	13780	13780	0
29	20240912	205500	747031260	13780	13780	13780	13780	0
30	20240912	205400	747031260	13780	13780	13780	13780	0
31	20240912	205300	747031260	13780	13780	13780	13780	0
32	20240912	205200	747031260	13780	13780	13780	13780	384
33	20240912	205100	747031260	13780	13780	13780	13780	0
34	20240912	205000	747031260	13780	13780	13780	13780	0
35	20240912	204900	747031260	13780	13780	13780	13780	0
36	20240912	204800	747031260	13780	13780	13780	13780	0
37	20240912	204700	747031260	13780	13780	13780	13780	0
38	20240912	204600	747031260	13780	13780	13780	13780	0
39	20240912	204500	747031260	13780	13780	13780	13780	0
40	20240912	204400	747031260	13780	13780	13780	13780	0
41	20240912	204300	747031260	13780	13780	13780	13780	0
42	20240912	204200	747031260	13780	13780	13780	13780	0
43	20240912	204100	747031260	13780	13780	13780	13780	0
44	20240912	204000	747031260	13780	13780	13780	13780	0
45	20240912	203900	747031260	13780	13780	13780	13780	0
46	20240912	203800	747031260	13780	13780	13780	13780	0
47	20240912	203700	747031260	13780	13780	13780	13780	0
48	20240912	203600	747031260	13780	13780	13780	13780	0
49	20240912	203500	747031260	13780	13780	13780	13780	0
50	20240912	203400	747031260	13780	13780	13780	13780	0
51	20240912	203300	747031260	13780	13780	13780	13780	0
52	20240912	203200	747031260	13780	13780	13780	13780	0
53	20240912	203100	747031260	13780	13780	13780	13780	0
54	20240912	203000	747031260	13780	13780	13780	13780	0
55	20240912	202900	747031260	13780	13780	13780	13780	0
56	20240912	202800	747031260	13780	13780	13780	13780	0
57	20240912	202700	747031260	13780	13780	13780	13780	0
58	20240912	202600	747031260	13780	13780	13780	13780	0
59	20240912	202500	747031260	13780	13780	13780	13780	0
60	20240912	202400	747031260	13780	13780	13780	13780	0
61	20240912	202300	747031260	13780	13780	13780	13780	0
62	20240912	202200	747031260	13780	13780	13780	13780	384
63	20240912	202100	747031260	13780	13780	13780	13780	0
64	20240912	202000	747031260	13780	13780	13780	13780	0
65	20240912	201900	747031260	13780	13780	13780	13780	0
66	20240912	201800	747031260	13780	13780	13780	13780	0
67	20240912	201700	747031260	13780	13780	13780	13780	0
68	20240912	201600	747031260	13780	13780	13780	13780	0
69	20240912	201500	747031260	13780	13780	13780	13780	0
70	20240912	201400	747031260	13780	13780	13780	13780	0
71	20240912	201300	747031260	13780	13780	13780	13780	0
72	20240912	201200	747031260	13780	13780	13780	13780	0
73	20240912	201100	747031260	13780	13780	13780	13780	0
74	20240912	201000	747031260	13780	13780	13780	13780	0
75	20240912	200900	747031260	13780	13780	13780	13780	0
76	20240912	200800	747031260	13780	13780	13780	13780	0
77	20240912	200700	747031260	13780	13780	13780	13780	0
78	20240912	200600	747031260	13780	13780	13780	13780	0
79	20240912	200500	747031260	13780	13780	13780	13780	0
80	20240912	200400	747031260	13780	13780	13780	13780	0
81	20240912	200300	747031260	13780	13780	13780	13780	0
82	20240912	200200	747031260	13780	13780	13780	13780	0
83	20240912	200100	747031260	13780	13780	13780	13780	0
84	20240912	200000	747031260	13780	13780	13780	13780	0
85	20240912	195900	747031260	13780	13780	13780	13780	0
86	20240912	195800	747031260	13780	13780	13780	13780	0
87	20240912	195700	747031260	13780	13780	13780	13780	0
88	20240912	195600	747031260	13780	13780	13780	13780	0
89	20240912	195500	747031260	13780	13780	13780	13780	0
90	20240912	195400	747031260	13780	13780	13780	13780	0
91	20240912	195300	747031260	13780	13780	13780	13780	0
92	20240912	195200	747031260	13780	13780	13780	13780	384
93	20240912	195100	747031260	13780	13780	13780	13780	0
94	20240912	195000	747031260	13780	13780	13780	13780	0
95	20240912	194900	747031260	13780	13780	13780	13780	0
96	20240912	194800	747031260	13780	13780	13780	13780	0
97	20240912	194700	747031260	13780	13780	13780	13780	0
98	20240912	194600	747031260	13780	13780	13780	13780	0
99	20240912	194500	747031260	13780	13780	13780	13780	0
100	20240912	194400	747031260	13780	13780	13780	13780	0
101	20240912	194300	747031260	13780	13780	13780	13780	0
102	20240912	194200	747031260	13780	13780	13780	13780	0
103	20240912	194100	747031260	13780	13780	13780	13780	0
104	20240912	194000	747031260	13780	13780	13780	13780	0
105	20240912	193900	747031260	13780	13780	13780	13780	0
106	20240912	193800	747031260	13780	13780	13780	13780	0
107	20240912	193700	747031260	13780	13780	13780	13780	0
108	20240912	193600	747031260	13780	13780	13780	13780	0
109	20240912	193500	747031260	13780	13780	13780	13780	0
110	20240912	193400	747031260	13780	13780	13780	13780	0
111	20240912	193300	747031260	13780	13780	13780	13780	0
112	20240912	193200	747031260	13780	13780	13780	13780	0
113	20240912	193100	747031260	13780	13780	13780	13780	0
114	20240912	193000	747031260	13780	13780	13780	13780	0
115	20240912	192900	747031260	13780	13780	13780	13780	0
116	20240912	192800	747031260	13780	13780	13780	13780	0
117	20240912	192700	747031260	13780	13780	13780	13780	0
118	20240912	192600	747031260	13780	13780	13780	13780	0
119	20240912	192500	747031260	13780	13780	13780	13780	0
120	20240912	192400	747031260	13780	13780	13780	13780	0
121	20240912	192300	747031260	13780	13780	13780	13780	0
122	20240912	192200	747031260	13780	13780	13780	13780	384
123	20240912	192100	747031260	13780	13780	13780	13780	0
124	20240912	192000	747031260	13780	13780	13780	13780	0
125	20240912	191900	747031260	13780	13780	13780	13780	0
126	20240912	191800	747031260	13780	13780	13780	13780	0
127	20240912	191700	747031260	13780	13780	13780	13780	0
128	20240912	191600	747031260	13780	13780	13780	13780	0
129	20240912	191500	747031260	13780	13780	13780	13780	0
130	20240912	191400	747031260	13780	13780	13780	13780	0
131	20240912	191300	747031260	13780	13780	13780	13780	0
132	20240912	191200	747031260	13780	13780	13780	13780	0
133	20240912	191100	747031260	13780	13780	13780	13780	0
134	20240912	191000	747031260	13780	13780	13780	13780	0
135	20240912	190900	747031260	13780	13780	13780	13780	0
136	20240912	190800	747031260	13780	13780	13780	13780	0
137	20240912	190700	747031260	13780	13780	13780	13780	0
138	20240912	190600	747031260	13780	13780	13780	13780	0
139	20240912	190500	747031260	13780	13780	13780	13780	0
140	20240912	190400	747031260	13780	13780	13780	13780	0
141	20240912	190300	747031260	13780	13780	13780	13780	0
142	20240912	190200	747031260	13780	13780	13780	13780	0
143	20240912	190100	747031260	13780	13780	13780	13780	0
144	20240912	190000	747031260	13780	13780	13780	13780	0
145	20240912	185900	747031260	13780	13780	13780	13780	0
146	20240912	185800	747031260	13780	13780	13780	13780	0
147	20240912	185700	747031260	13780	13780	13780	13780	0
148	20240912	185600	747031260	13780	13780	13780	13780	0
149	20240912	185500	747031260	13780	13780	13780	13780	0
150	20240912	185400	747031260	13780	13780	13780	13780	0
151	20240912	185300	747031260	13780	13780	13780	13780	0
152	20240912	185200	747031260	13780	13780	13780	13780	384
153	20240912	185100	747031260	13780	13780	13780	13780	0
154	20240912	185000	747031260	13780	13780	13780	13780	0
155	20240912	184900	747031260	13780	13780	13780	13780	0
156	20240912	184800	747031260	13780	13780	13780	13780	0
157	20240912	184700	747031260	13780	13780	13780	13780	0
158	20240912	184600	747031260	13780	13780	13780	13780	0
159	20240912	184500	747031260	13780	13780	13780	13780	0
160	20240912	184400	747031260	13780	13780	13780	13780	0
161	20240912	184300	747031260	13780	13780	13780	13780	0
162	20240912	184200	747031260	13780	13780	13780	13780	0
163	20240912	184100	747031260	13780	13780	13780	13780	0
164	20240912	184000	747031260	13780	13780	13780	13780	0
165	20240912	183900	747031260	13780	13780	13780	13780	0
166	20240912	183800	747031260	13780	13780	13780	13780	0
167	20240912	183700	747031260	13780	13780	13780	13780	0
168	20240912	183600	747031260	13780	13780	13780	13780	0
169	20240912	183500	747031260	13780	13780	13780	13780	0
170	20240912	183400	747031260	13780	13780	13780	13780	0
171	20240912	183300	747031260	13780	13780	13780	13780	0
172	20240912	183200	747031260	13780	13780	13780	13780	0
173	20240912	183100	747031260	13780	13780	13780	13780	0
174	20240912	183000	747031260	13780	13780	13780	13780	0
175	20240912	182900	747031260	13780	13780	13780	13780	0
176	20240912	182800	747031260	13780	13780	13780	13780	0
177	20240912	182700	747031260	13780	13780	13780	13780	0
178	20240912	182600	747031260	13780	13780	13780	13780	0
179	20240912	182500	747031260	13780	13780	13780	13780	0
180	20240912	182400	747031260	13780	13780	13780	13780	0
181	20240912	182300	747031260	13780	13780	13780	13780	0
182	20240912	182200	747031260	13780	13780	13780	13780	384
183	20240912	182100	747031260	13780	13780	13780	13780	0
184	20240912	182000	747031260	13780	13780	13780	13780	0
185	20240912	181900	747031260	13780	13780	13780	13780	0
186	20240912	181800	747031260	13780	13780	13780	13780	0
187	20240912	181700	747031260	13780	13780	13780	13780	0
188	20240912	181600	747031260	13780	13780	13780	13780	0
189	20240912	181500	747031260	13780	13780	13780	13780	0
190	20240912	181400	747031260	13780	13780	13780	13780	0
191	20240912	181300	747031260	13780	13780	13780	13780	0
192	20240912	181200	747031260	13780	13780	13780	13780	0
193	20240912	181100	747031260	13780	13780	13780	13780	0
194	20240912	181000	747031260	13780	13780	13780	13780	0
195	20240912	180900	747031260	13780	13780	13780	13780	0
196	20240912	180800	747031260	13780	13780	13780	13780	0
197	20240912	180700	747031260	13780	13780	13780	13780	0
198	20240912	180600	747031260	13780	13780	13780	13780	0
199	20240912	180500	747031260	13780	13780	13780	13780	0
200	20240912	180400	747031260	13780	13780	13780	13780	0
201	20240912	180300	747031260	13780	13780	13780	13780	0
202	20240912	180200	747031260	13780	13780	13780	13780	0
203	20240912	180100	747031260	13780	13780	13780	13780	0
204	20240912	180000	747031260	13780	13780	13780	13780	0
205	20240912	175900	747031260	13780	13780	13780	13780	0
206	20240912	175800	747031260	13780	13780	13780	13780	0
207	20240912	175700	747031260	13780	13780	13780	13780	0
208	20240912	175600	747031260	13780	13780	13780	13780	0
209	20240912	175500	747031260	13780	13780	13780	13780	0
210	20240912	175400	747031260	13780	13780	13780	13780	0
211	20240912	175300	747031260	13780	13780	13780	13780	0
212	20240912	175200	747031260	13780	13780	13780	13780	384
213	20240912	175100	747031260	13780	13780	13780	13780	0
214	20240912	175000	747031260	13780	13780	13780	13780	0
215	20240912	174900	747031260	13780	13780	13780	13780	0
216	20240912	174800	747031260	13780	13780	13780	13780	0
217	20240912	174700	747031260	13780	13780	13780	13780	0
218	20240912	174600	747031260	13780	13780	13780	13780	0
219	20240912	174500	747031260	13780	13780	13780	13780	0
220	20240912	174400	747031260	13780	13780	13780	13780	0
221	20240912	174300	747031260	13780	13780	13780	13780	0
222	20240912	174200	747031260	13780	13780	13780	13780	0
223	20240912	174100	747031260	13780	13780	13780	13780	0
224	20240912	174000	747031260	13780	13780	13780	13780	0
225	20240912	173900	747031260	13780	13780	13780	13780	0
226	20240912	173800	747031260	13780	13780	13780	13780	0
227	20240912	173700	747031260	13780	13780	13780	13780	0
228	20240912	173600	747031260	13780	13780	13780	13780	0
229	20240912	173500	747031260	13780	13780	13780	13780	0
230	20240912	173400	747031260	13780	13780	13780	13780	0
231	20240912	173300	747031260	13780	13780	13780	13780	0
232	20240912	173200	747031260	13780	13780	13780	13780	0
233	20240912	173100	747031260	13780	13780	13780	13780	0
234	20240912	173000	747031260	13780	13780	13780	13780	0
235	20240912	172900	747031260	13780	13780	13780	13780	0
236	20240912	172800	747031260	13780	13780	13780	13780	0
237	20240912	172700	747031260	13780	13780	13780	13780	0
238	20240912	172600	747031260	13780	13780	13780	13780	0
239	20240912	172500	747031260	13780	13780	13780	13780	0
240	20240912	172400	747031260	13780	13780	13780	13780	0
241	20240912	172300	747031260	13780	13780	13780	13780	0
242	20240912	172200	747031260	13780	13780	13780	13780	384
243	20240912	172100	747031260	13780	13780	13780	13780	0
244	20240912	172000	747031260	13780	13780	13780	13780	0
245	20240912	171900	747031260	13780	13780	13780	13780	0
246	20240912	171800	747031260	13780	13780	13780	13780	0
247	20240912	171700	747031260	13780	13780	13780	13780	0
248	20240912	171600	747031260	13780	13780	13780	13780	0
249	20240912	171500	747031260	13780	13780	13780	13780	0
250	20240912	171400	747031260	13780	13780	13780	13780	0
251	20240912	171300	747031260	13780	13780	13780	13780	0
252	20240912	171200	747031260	13780	13780	13780	13780	0
253	20240912	171100	747031260	13780	13780	13780	13780	0
254	20240912	171000	747031260	13780	13780	13780	13780	0
255	20240912	170900	747031260	13780	13780	13780	13780	0
256	20240912	170800	747031260	13780	13780	13780	13780	0
257	20240912	170700	747031260	13780	13780	13780	13780	0
258	20240912	170600	747031260	13780	13780	13780	13780	0
259	20240912	170500	747031260	13780	13780	13780	13780	0
260	20240912	170400	747031260	13780	13780	13780	13780	0
261	20240912	170300	747031260	13780	13780	13780	13780	0
262	20240912	170200	747031260	13780	13780	13780	13780	0
263	20240912	170100	747031260	13780	13780	13780	13780	0
264	20240912	170000	747031260	13780	13780	13780	13780	0
265	20240912	165900	747031260	13780	13780	13780	13780	0
266	20240912	165800	747031260	13780	13780	13780	13780	0
267	20240912	165700	747031260	13780	13780	13780	13780	0
268	20240912	165600	747031260	13780	13780	13780	13780	0
269	20240912	165500	747031260	13780	13780	13780	13780	0
270	20240912	165400	747031260	13780	13780	13780	13780	0
271	20240912	165300	747031260	13780	13780	13780	13780	0
272	20240912	165200	747031260	13780	13780	13780	13780	384
273	20240912	165100	747031260	13780	13780	13780	13780	0
274	20240912	165000	747031260	13780	13780	13780	13780	0
275	20240912	164900	747031260	13780	13780	13780	13780	0
276	20240912	164800	747031260	13780	13780	13780	13780	0
277	20240912	164700	747031260	13780	13780	13780	13780	0
278	20240912	164600	747031260	13780	13780	13780	13780	0
279	20240912	164500	747031260	13780	13780	13780	13780	0
280	20240912	164400	747031260	13780	13780	13780	13780	0
281	20240912	164300	747031260	13780	13780	13780	13780	0
282	20240912	164200	747031260	13780	13780	13780	13780	0
283	20240912	164100	747031260	13780	13780	13780	13780	0
284	20240912	164000	747031260	13780	13780	13780	13780	0
285	20240912	163900	747031260	13780	13780	13780	13780	0
286	20240912	163800	747031260	13780	13780	13780	13780	0
287	20240912	163700	747031260	13780	13780	13780	13780	0
288	20240912	163600	747031260	13780	13780	13780	13780	0
289	20240912	163500	747031260	13780	13780	13780	13780	0
290	20240912	163400	747031260	13780	13780	13780	13780	0
291	20240912	163300	747031260	13780	13780	13780	13780	0
292	20240912	163200	747031260	13780	13780	13780	13780	0
293	20240912	163100	747031260	13780	13780	13780	13780	0
294	20240912	163000	747031260	13780	13780	13780	13780	0
295	20240912	162900	747031260	13780	13780	13780	13780	0
296	20240912	162800	747031260	13780	13780	13780	13780	0
297	20240912	162700	747031260	13780	13780	13780	13780	0
298	20240912	162600	747031260	13780	13780	13780	13780	0
299	20240912	162500	747031260	13780	13780	13780	13780	0
300	20240912	162400	747031260	13780	13780	13780	13780	0
301	20240912	162300	747031260	13780	13780	13780	13780	0
302	20240912	162200	747031260	13780	13780	13780	13780	384
303	20240912	162100	747031260	13780	13780	13780	13780	0
304	20240912	162000	747031260	13780	13780	13780	13780	0
305	20240912	161900	747031260	13780	13780	13780	13780	0
306	20240912	161800	747031260	13780	13780	13780	13780	0
307	20240912	161700	747031260	13780	13780	13780	13780	0
308	20240912	161600	747031260	13780	13780	13780	13780	0
309	20240912	161500	747031260	13780	13780	13780	13780	0
310	20240912	161400	747031260	13780	13780	13780	13780	0
311	20240912	161300	747031260	13780	13780	13780	13780	0
312	20240912	161200	747031260	13780	13780	13780	13780	0
313	20240912	161100	747031260	13780	13780	13780	13780	0
314	20240912	161000	747031260	13780	13780	13780	13780	0
315	20240912	160900	747031260	13780	13780	13780	13780	0
316	20240912	160800	747031260	13780	13780	13780	13780	0
317	20240912	160700	747031260	13780	13780	13780	13780	0
318	20240912	160600	747031260	13780	13780	13780	13780	0
319	20240912	160500	747031260	13780	13780	13780	13780	0
320	20240912	160400	747031260	13780	13780	13780	13780	0
321	20240912	160300	747031260	13780	13780	13780	13780	0
322	20240912	160200	747031260	13780	13780	13780	13780	0
323	20240912	160100	747031260	13780	13780	13780	13780	0
324	20240912	160000	747031260	13780	13780	13780	13780	0
325	20240912	155900	747031260	13780	13780	13780	13780	0
326	20240912	155800	747031260	13780	13780	13780	13780	0
327	20240912	155700	747031260	13780	13780	13780	13780	0
328	20240912	155600	747031260	13780	13780	13780	13780	0
329	20240912	155500	747031260	13780	13780	13780	13780	0
330	20240912	155400	747031260	13780	13780	13780	13780	0
331	20240912	155300	747031260	13780	13780	13780	13780	0
332	20240912	155200	747031260	13780	13780	13780	13780	384
333	20240912	155100	747031260	13780	13780	13780	13780	0
334	20240912	155000	747031260	13780	13780	13780	13780	0
335	20240912	154900	747031260	13780	13780	13780	13780	0
336	20240912	154800	747031260	13780	13780	13780	13780	0
337	20240912	154700	747031260	13780	13780	13780	13780	0
338	20240912	154600	747031260	13780	13780	13780	13780	0
339	20240912	154500	747031260	13780	13780	13780	13780	0
340	20240912	154400	747031260	13780	13780	13780	13780	0
341	20240912	154300	747031260	13780	13780	13780	13780	0
342	20240912	154200	747031260	13780	13780	13780	13780	0
343	20240912	154100	747031260	13780	13780	13780	13780	0
344	20240912	154000	747031260	13780	13780	13780	13780	0
345	20240912	153900	747031260	13780	13780	13780	13780	0
346	20240912	153800	747031260	13780	13780	13780	13780	0
347	20240912	153700	747031260	13780	13780	13780	13780	0
348	20240912	153600	747031260	13780	13780	13780	13780	0
349	20240912	153500	747031260	13780	13780	13780	13780	0
350	20240912	153400	747031260	13780	13780	13780	13780	0
351	20240912	153300	747031260	13780	13780	13780	13780	0
352	20240912	153200	747031260	13780	13780	13780	13780	0
353	20240912	153100	747031260	13780	13780	13780	13780	0
354	20240912	153000	747031260	13780	13780	13780	13780	384
355	20240912	152900	741739740	13780	13780	13780	13780	0
356	20240912	152800	741739740	13780	13780	13780	13780	0
357	20240912	152700	741739740	13780	13780	13780	13780	0
358	20240912	152600	741739740	13780	13780	13780	13780	0
359	20240912	152500	741739740	13780	13780	13780	13780	0
360	20240912	152400	741739740	13780	13780	13780	13780	0
361	20240912	152300	741739740	13780	13780	13780	13780	0
362	20240912	152200	741739740	13780	13780	13780	13780	0
363	20240912	152100	741739740	13780	13780	13780	13780	0
364	20240912	152000	741739740	13780	13780	13780	13780	0
365	20240912	151900	741739740	13780	13770	13780	13760	77
366	20240912	151800	740678790	13780	13770	13780	13770	2
367	20240912	151700	740651240	13780	13770	13780	13760	475
368	20240912	151600	734105790	13780	13760	13780	13750	202
369	20240912	151500	731326260	13780	13770	13780	13770	132
370	20240912	151400	729508300	13760	13750	13760	13740	40
371	20240912	151300	728958390	13780	13780	13780	13780	0
372	20240912	151200	728958390	13780	13770	13780	13770	4
373	20240912	151100	728903300	13780	13770	13780	13770	3
374	20240912	151000	728861980	13730	13730	13730	13730	20
375	20240912	150900	728587380	13780	13770	13780	13750	38
376	20240912	150800	728064720	13750	13760	13760	13740	36
377	20240912	150700	727569890	13770	13770	13770	13770	101
378	20240912	150600	726179120	13770	13740	13770	13740	8
379	20240912	150500	726069090	13730	13730	13730	13730	9
380	20240912	150400	725945520	13730	13730	13730	13730	8
381	20240912	150300	725835680	13760	13760	13760	13760	0
382	20240912	150200	725835680	13760	13760	13760	13760	0
383	20240912	150100	725835680	13760	13760	13760	13760	0
384	20240912	150000	725835680	13760	13760	13760	13760	11
385	20240912	145900	725684320	13760	13730	13760	13730	516
386	20240912	145800	718584420	13730	13730	13730	13730	0
387	20240912	145700	718584420	13730	13730	13730	13730	3
388	20240912	145600	718543230	13730	13730	13730	13730	0
389	20240912	145500	718543230	13730	13710	13730	13710	5
390	20240912	145400	718474620	13740	13740	13740	13740	61
391	20240912	145300	717636480	13750	13750	13750	13750	0
392	20240912	145200	717636480	13750	13750	13750	13750	10
393	20240912	145100	717498980	13740	13740	13740	13740	10
394	20240912	145000	717361580	13740	13710	13740	13700	143
395	20240912	144900	715402410	13700	13700	13700	13700	2
396	20240912	144800	715375010	13720	13720	13720	13720	261
397	20240912	144700	711794090	13720	13730	13730	13720	109
398	20240912	144600	710298270	13730	13730	13730	13730	0
399	20240912	144500	710298270	13730	13730	13730	13730	0
400	20240912	144400	710298270	13730	13730	13730	13730	10
401	20240912	144300	710160970	13730	13730	13730	13730	0
402	20240912	144200	710160970	13730	13730	13730	13730	282
403	20240912	144100	706289110	13770	13770	13770	13770	0
404	20240912	144000	706289110	13770	13770	13770	13770	0
405	20240912	143900	706289110	13770	13770	13770	13770	100
406	20240912	143800	704912110	13780	13780	13780	13780	0
407	20240912	143700	704912110	13780	13740	13780	13740	58
408	20240912	143600	704113860	13750	13740	13750	13740	160
409	20240912	143500	701914260	13750	13750	13750	13750	55
410	20240912	143400	701158010	13770	13770	13770	13770	0
411	20240912	143300	701158010	13770	13760	13770	13760	60
412	20240912	143200	700331840	13770	13770	13770	13770	0
413	20240912	143100	700331840	13770	13770	13770	13760	102
414	20240912	143000	698928300	13770	13750	13770	13750	1003
415	20240912	142900	685127040	13760	13760	13760	13760	0
416	20240912	142800	685127040	13760	13740	13760	13740	5
417	20240912	142700	685058310	13720	13720	13720	13720	0
418	20240912	142600	685058310	13720	13730	13730	13720	44
419	20240912	142500	684454410	13750	13760	13760	13750	157
420	20240912	142400	682294880	13770	13750	13770	13750	274
421	20240912	142300	678522220	13750	13750	13750	13750	14
422	20240912	142200	678329720	13750	13740	13750	13740	19
423	20240912	142100	678068490	13750	13750	13750	13750	0
424	20240912	142000	678068490	13750	13750	13750	13750	47
425	20240912	141900	677422240	13740	13740	13740	13740	3
426	20240912	141800	677381020	13730	13730	13730	13730	0
427	20240912	141700	677381020	13730	13730	13730	13730	0
428	20240912	141600	677381020	13730	13720	13730	13720	89
429	20240912	141500	676159070	13720	13720	13720	13720	0
430	20240912	141400	676159070	13720	13720	13720	13720	3
431	20240912	141300	676117910	13720	13720	13720	13720	1
432	20240912	141200	676104190	13720	13710	13720	13710	6
433	20240912	141100	676021900	13710	13710	13710	13710	2
434	20240912	141000	675994480	13730	13730	13730	13730	0
435	20240912	140900	675994480	13730	13730	13730	13730	0
436	20240912	140800	675994480	13730	13720	13730	13720	164
437	20240912	140700	673742790	13710	13710	13710	13710	2
438	20240912	140600	673715370	13730	13730	13730	13730	0
439	20240912	140500	673715370	13730	13730	13730	13730	0
440	20240912	140400	673715370	13730	13750	13750	13730	147
441	20240912	140300	671696940	13750	13740	13750	13740	50
442	20240912	140200	671009460	13750	13750	13750	13750	20
443	20240912	140100	670734460	13750	13750	13750	13750	36
444	20240912	140000	670239460	13750	13750	13750	13740	17
445	20240912	135900	670005730	13750	13730	13750	13730	345
446	20240912	135800	665266490	13730	13730	13730	13730	43
447	20240912	135700	664676100	13740	13730	13740	13730	144
448	20240912	135600	662698970	13730	13730	13730	13730	41
449	20240912	135500	662136040	13730	13740	13740	13730	58
450	20240912	135400	661339560	13740	13740	13740	13740	0
451	20240912	135300	661339560	13740	13740	13740	13740	26
452	20240912	135200	660982320	13740	13740	13740	13740	132
453	20240912	135100	659168640	13740	13740	13740	13740	3
454	20240912	135000	659127420	13740	13740	13740	13740	2
455	20240912	134900	659099940	13740	13740	13740	13740	0
456	20240912	134800	659099940	13740	13750	13750	13740	50
457	20240912	134700	658412740	13760	13760	13760	13760	0
458	20240912	134600	658412740	13760	13720	13760	13720	300
459	20240912	134500	654293460	13700	13700	13700	13700	37
460	20240912	134400	653786560	13700	13710	13710	13700	183
461	20240912	134300	651277640	13730	13730	13730	13730	0
462	20240912	134200	651277640	13730	13750	13750	13730	714
463	20240912	134100	641474370	13760	13730	13760	13730	1006
464	20240912	134000	627631840	13750	13750	13750	13750	0
465	20240912	133900	627631840	13750	13750	13750	13750	42
466	20240912	133800	627054340	13770	13780	13780	13770	59
467	20240912	133700	626241710	13780	13740	13780	13740	633
468	20240912	133600	617534090	13730	13730	13730	13730	0
469	20240912	133500	617534090	13730	13730	13730	13730	2
470	20240912	133400	617506630	13730	13730	13730	13730	2
471	20240912	133300	617479170	13750	13750	13750	13750	0
472	20240912	133200	617479170	13750	13750	13750	13750	0
473	20240912	133100	617479170	13750	13750	13750	13750	17
474	20240912	133000	617245420	13750	13750	13750	13750	10
475	20240912	132900	617107920	13730	13740	13740	13730	200
476	20240912	132800	614360820	13770	13770	13770	13770	0
477	20240912	132700	614360820	13770	13770	13770	13770	12
478	20240912	132600	614195580	13770	13760	13770	13760	750
479	20240912	132500	603874280	13750	13720	13750	13720	856
480	20240912	132400	592114110	13720	13720	13720	13720	2
481	20240912	132300	592086670	13720	13710	13720	13710	10
482	20240912	132200	591949490	13700	13720	13720	13700	10
483	20240912	132100	591812350	13720	13710	13720	13710	77
484	20240912	132000	590755930	13700	13700	13700	13700	0
485	20240912	131900	590755930	13700	13700	13700	13700	0
486	20240912	131800	590755930	13700	13700	13700	13700	3
487	20240912	131700	590714830	13720	13700	13720	13700	61
488	20240912	131600	589878200	13690	13690	13690	13690	2
489	20240912	131500	589850820	13690	13690	13690	13690	9
490	20240912	131400	589727610	13690	13700	13700	13690	23
491	20240912	131300	589412540	13700	13690	13700	13690	8
492	20240912	131200	589302960	13680	13680	13680	13680	151
493	20240912	131100	587237280	13680	13680	13680	13680	8
494	20240912	131000	587127840	13700	13710	13710	13700	101
495	20240912	130900	585744120	13700	13700	13700	13700	0
496	20240912	130800	585744120	13700	13720	13720	13700	73
497	20240912	130700	584743190	13720	13710	13720	13710	37
498	20240912	130600	584235790	13720	13680	13720	13680	3
499	20240912	130500	584194670	13730	13680	13730	13680	24
500	20240912	130400	583865280	13690	13670	13690	13670	116
501	20240912	130300	582278380	13670	13670	13670	13670	0
502	20240912	130200	582278380	13670	13670	13670	13670	0
503	20240912	130100	582278380	13670	13670	13670	13670	0
504	20240912	130000	582278380	13670	13670	13670	13670	24
505	20240912	125900	581950300	13670	13670	13670	13670	1
506	20240912	125800	581936630	13670	13670	13670	13670	0
507	20240912	125700	581936630	13670	13670	13670	13670	9
508	20240912	125600	581813600	13630	13650	13650	13630	55
509	20240912	125500	581063090	13650	13650	13650	13650	0
510	20240912	125400	581063090	13650	13650	13660	13650	140
511	20240912	125300	579151980	13640	13640	13640	13640	0
512	20240912	125200	579151980	13640	13640	13640	13640	2
513	20240912	125100	579124700	13650	13630	13650	13630	437
514	20240912	125000	573167340	13630	13630	13630	13630	49
515	20240912	124900	572499470	13630	13630	13630	13630	8
516	20240912	124800	572390430	13630	13630	13630	13630	3
517	20240912	124700	572349540	13630	13630	13630	13630	1
518	20240912	124600	572335910	13620	13600	13620	13600	110
519	20240912	124500	570839300	13590	13590	13590	13590	0
520	20240912	124400	570839300	13590	13590	13590	13590	0
521	20240912	124300	570839300	13590	13590	13590	13590	0
522	20240912	124200	570839300	13590	13590	13590	13590	747
523	20240912	124100	560687570	13590	13590	13590	13590	162
524	20240912	124000	558485990	13590	13590	13590	13590	0
525	20240912	123900	558485990	13590	13590	13590	13590	132
526	20240912	123800	556692110	13560	13560	13560	13560	1
527	20240912	123700	556678550	13560	13560	13560	13560	0
528	20240912	123600	556678550	13560	13520	13560	13520	113
529	20240912	123500	555149750	13520	13570	13570	13520	40
530	20240912	123400	554607380	13560	13560	13560	13560	0
531	20240912	123300	554607380	13560	13600	13600	13560	231
532	20240912	123200	551469590	13590	13590	13590	13590	5
533	20240912	123100	551401640	13590	13610	13610	13590	13
534	20240912	123000	551224910	13610	13610	13610	13610	19
535	20240912	122900	550966320	13610	13610	13610	13610	4
536	20240912	122800	550911880	13610	13590	13620	13590	6
537	20240912	122700	550830200	13580	13600	13600	13580	109
538	20240912	122600	549348850	13590	13590	13590	13590	50
539	20240912	122500	548669350	13600	13600	13600	13600	5
540	20240912	122400	548601350	13600	13600	13600	13600	5
541	20240912	122300	548533350	13610	13610	13610	13610	5
542	20240912	122200	548465300	13610	13610	13610	13610	3
543	20240912	122100	548424470	13620	13620	13620	13620	5
544	20240912	122000	548356370	13620	13620	13620	13620	0
545	20240912	121900	548356370	13620	13620	13620	13620	3
546	20240912	121800	548315510	13620	13620	13620	13620	0
547	20240912	121700	548315510	13620	13620	13620	13620	23
548	20240912	121600	548002250	13620	13630	13630	13620	139
549	20240912	121500	546108030	13620	13600	13620	13600	247
550	20240912	121400	542747190	13590	13590	13590	13590	0
551	20240912	121300	542747190	13590	13590	13590	13590	4
552	20240912	121200	542692830	13590	13590	13590	13590	150
553	20240912	121100	540654330	13590	13590	13590	13590	4
554	20240912	121000	540599970	13590	13590	13590	13590	2
555	20240912	120900	540572790	13570	13570	13570	13570	0
556	20240912	120800	540572790	13570	13570	13570	13570	0
557	20240912	120700	540572790	13570	13570	13570	13570	30
558	20240912	120600	540165690	13560	13560	13560	13560	8
559	20240912	120500	540057210	13560	13560	13560	13560	4
560	20240912	120400	540002970	13560	13560	13560	13560	0
561	20240912	120300	540002970	13560	13560	13560	13560	4
562	20240912	120200	539948730	13560	13560	13560	13560	5
563	20240912	120100	539880930	13550	13550	13550	13550	0
564	20240912	120000	539880930	13550	13550	13550	13550	0
565	20240912	115900	539880930	13550	13550	13550	13550	67
566	20240912	115800	538973080	13520	13520	13520	13520	0
567	20240912	115700	538973080	13520	13520	13520	13520	0
568	20240912	115600	538973080	13520	13520	13520	13520	0
569	20240912	115500	538973080	13520	13520	13520	13520	0
570	20240912	115400	538973080	13520	13520	13520	13520	0
571	20240912	115300	538973080	13520	13520	13520	13520	0
572	20240912	115200	538973080	13520	13520	13520	13520	1
573	20240912	115100	538959560	13520	13520	13520	13520	0
574	20240912	115000	538959560	13520	13520	13520	13520	0
575	20240912	114900	538959560	13520	13520	13520	13520	1
576	20240912	114800	538946040	13510	13510	13510	13510	0
577	20240912	114700	538946040	13510	13510	13510	13510	0
578	20240912	114600	538946040	13510	13510	13510	13510	0
579	20240912	114500	538946040	13510	13510	13510	13510	0
580	20240912	114400	538946040	13510	13510	13510	13510	0
581	20240912	114300	538946040	13510	13510	13510	13510	3
582	20240912	114200	538905510	13500	13550	13550	13500	31
583	20240912	114100	538486510	13590	13520	13590	13500	227
584	20240912	114000	535418670	13520	13520	13520	13520	0
585	20240912	113900	535418670	13520	13520	13520	13520	0
586	20240912	113800	535418670	13520	13520	13520	13520	0
587	20240912	113700	535418670	13520	13530	13530	13520	50
588	20240912	113600	534742550	13590	13590	13590	13590	0
589	20240912	113500	534742550	13590	13590	13590	13590	0
590	20240912	113400	534742550	13590	13590	13590	13590	0
591	20240912	113300	534742550	13590	13590	13590	13590	1
592	20240912	113200	534728960	13520	13520	13520	13520	0
593	20240912	113100	534728960	13520	13520	13520	13520	8
594	20240912	113000	534620800	13520	13520	13520	13520	1
595	20240912	112900	534607280	13500	13500	13500	13500	0
596	20240912	112800	534607280	13500	13500	13500	13500	0
597	20240912	112700	534607280	13500	13500	13500	13500	0
598	20240912	112600	534607280	13500	13500	13500	13500	0
599	20240912	112500	534607280	13500	13500	13500	13500	0
600	20240912	112400	534607280	13500	13500	13500	13500	0
601	20240912	112300	534607280	13500	13500	13500	13500	0
602	20240912	112200	534607280	13500	13500	13500	13500	0
603	20240912	112100	534607280	13500	13500	13500	13500	0
604	20240912	112000	534607280	13500	13500	13500	13500	0
605	20240912	111900	534607280	13500	13570	13570	13500	262
606	20240912	111800	531061120	13590	13590	13590	13590	0
607	20240912	111700	531061120	13590	13590	13590	13590	0
608	20240912	111600	531061120	13590	13590	13590	13590	36
609	20240912	111500	530571880	13590	13590	13590	13590	0
610	20240912	111400	530571880	13590	13590	13590	13590	0
611	20240912	111300	530571880	13590	13590	13590	13590	1
612	20240912	111200	530558290	13590	13590	13590	13590	1
613	20240912	111100	530544700	13570	13570	13570	13570	0
614	20240912	111000	530544700	13570	13570	13570	13570	0
615	20240912	110900	530544700	13570	13570	13570	13570	0
616	20240912	110800	530544700	13570	13570	13570	13570	0
617	20240912	110700	530544700	13570	13570	13570	13570	1
618	20240912	110600	530531130	13570	13570	13570	13570	0
619	20240912	110500	530531130	13570	13570	13570	13570	10
620	20240912	110400	530395430	13570	13570	13570	13570	1
621	20240912	110300	530381860	13540	13540	13540	13540	0
622	20240912	110200	530381860	13540	13540	13540	13540	0
623	20240912	110100	530381860	13540	13540	13540	13540	0
624	20240912	110000	530381860	13540	13580	13580	13540	2
625	20240912	105900	530354740	13580	13580	13580	13580	200
626	20240912	105800	527638740	13580	13580	13580	13580	1
627	20240912	105700	527625160	13540	13540	13540	13540	0
628	20240912	105600	527625160	13540	13540	13540	13540	0
629	20240912	105500	527625160	13540	13540	13540	13540	0
630	20240912	105400	527625160	13540	13540	13540	13540	0
631	20240912	105300	527625160	13540	13540	13540	13540	0
632	20240912	105200	527625160	13540	13540	13540	13540	0
633	20240912	105100	527625160	13540	13540	13540	13540	0
634	20240912	105000	527625160	13540	13540	13540	13540	99
635	20240912	104900	526284700	13520	13520	13520	13520	0
636	20240912	104800	526284700	13520	13520	13520	13520	0
637	20240912	104700	526284700	13520	13520	13520	13520	0
638	20240912	104600	526284700	13520	13510	13520	13510	24
639	20240912	104500	525960270	13460	13460	13460	13460	0
640	20240912	104400	525960270	13460	13460	13460	13460	281
641	20240912	104300	522178010	13460	13460	13460	13460	0
642	20240912	104200	522178010	13460	13460	13460	13460	0
643	20240912	104100	522178010	13460	13460	13460	13460	0
644	20240912	104000	522178010	13460	13460	13460	13460	100
645	20240912	103900	520832010	13460	13460	13460	13460	3
646	20240912	103800	520791630	13540	13540	13540	13540	160
647	20240912	103700	518625230	13450	13480	13480	13450	519
648	20240912	103600	511637710	13480	13480	13480	13480	14
649	20240912	103500	511448990	13480	13480	13480	13480	25
650	20240912	103400	511111990	13480	13490	13490	13480	129
651	20240912	103300	509371830	13490	13490	13490	13490	0
652	20240912	103200	509371830	13490	13560	13560	13490	2
653	20240912	103100	509344780	13490	13490	13490	13490	51
654	20240912	103000	508656790	13490	13490	13490	13490	1
655	20240912	102900	508643300	13490	13490	13490	13490	0
656	20240912	102800	508643300	13490	13490	13490	13490	7
657	20240912	102700	508548870	13490	13490	13490	13490	43
658	20240912	102600	507968800	13490	13510	13510	13490	245
659	20240912	102500	504659740	13510	13520	13520	13510	129
660	20240912	102400	502915820	13520	13520	13520	13520	0
661	20240912	102300	502915820	13520	13560	13590	13520	75
662	20240912	102200	501896950	13510	13510	13510	13510	0
663	20240912	102100	501896950	13510	13510	13510	13510	0
664	20240912	102000	501896950	13510	13540	13540	13510	72
665	20240912	101900	500922230	13590	13590	13590	13590	0
666	20240912	101800	500922230	13590	13590	13590	13590	0
667	20240912	101700	500922230	13590	13590	13590	13590	5
668	20240912	101600	500854280	13590	13590	13590	13590	0
669	20240912	101500	500854280	13590	13590	13590	13590	0
670	20240912	101400	500854280	13590	13590	13590	13590	51
671	20240912	101300	500161190	13590	13530	13590	13530	59
672	20240912	101200	499362860	13550	13550	13550	13550	70
673	20240912	101100	498414360	13550	13540	13600	13540	151
674	20240912	101000	496365990	13600	13600	13600	13600	3
675	20240912	100900	496325190	13610	13610	13610	13610	1
676	20240912	100800	496311580	13580	13580	13580	13580	1
677	20240912	100700	496298000	13610	13610	13610	13610	1
678	20240912	100600	496284390	13620	13620	13620	13620	0
679	20240912	100500	496284390	13620	13600	13620	13550	30
680	20240912	100400	495877650	13550	13550	13550	13540	718
681	20240912	100300	486149240	13550	13550	13550	13550	271
682	20240912	100200	482477190	13530	13570	13570	13530	573
683	20240912	100100	474705490	13570	13620	13620	13570	601
684	20240912	100000	466533790	13630	13630	13630	13630	0
685	20240912	095900	466533790	13630	13630	13630	13630	11
686	20240912	095800	466383860	13680	13680	13680	13680	0
687	20240912	095700	466383860	13680	13630	13680	13630	2
688	20240912	095600	466356550	13630	13690	13690	13630	3
689	20240912	095500	466315600	13690	13660	13690	13630	18
690	20240912	095400	466069440	13670	13670	13670	13670	55
691	20240912	095300	465317590	13670	13730	13730	13670	136
692	20240912	095200	463457110	13680	13680	13680	13680	0
693	20240912	095100	463457110	13680	13680	13680	13680	0
694	20240912	095000	463457110	13680	13680	13680	13680	69
695	20240912	094900	462513190	13680	13680	13680	13680	0
696	20240912	094800	462513190	13680	13690	13690	13680	2
697	20240912	094700	462485820	13680	13700	13750	13680	102
698	20240912	094600	461088220	13670	13680	13680	13670	57
699	20240912	094500	460309020	13670	13710	13710	13670	610
700	20240912	094400	451957620	13710	13720	13720	13710	3
701	20240912	094300	451916470	13720	13740	13740	13720	593
702	20240912	094200	443768910	13790	13740	13790	13740	21
703	20240912	094100	443480320	13740	13780	13780	13740	6
704	20240912	094000	443397840	13740	13750	13800	13740	432
705	20240912	093900	437458680	13800	13800	13800	13750	325
706	20240912	093800	432974180	13800	13780	13800	13780	40
707	20240912	093700	432422950	13750	13750	13750	13750	25
708	20240912	093600	432079200	13740	13800	13800	13740	12
709	20240912	093500	431914200	13800	13800	13800	13800	0
710	20240912	093400	431914200	13800	13800	13800	13800	11
711	20240912	093300	431762400	13810	13810	13810	13810	1
712	20240912	093200	431748590	13810	13810	13810	13810	2
713	20240912	093100	431720970	13810	13760	13810	13760	3685
714	20240912	093000	380929690	13750	13700	13750	13700	102
715	20240912	092900	379527250	13700	13730	13730	13700	400
716	20240912	092800	374045690	13750	13790	13790	13750	208
717	20240912	092700	371183380	13780	13780	13780	13780	11
718	20240912	092600	371031800	13780	13780	13780	13780	0
719	20240912	092500	371031800	13780	13750	13780	13750	960
720	20240912	092400	357803360	13750	13750	13780	13750	57
721	20240912	092300	357019520	13780	13780	13780	13770	170
722	20240912	092200	354677010	13780	13790	13790	13780	768
723	20240912	092100	344091970	13820	13850	13850	13810	309
724	20240912	092000	339819460	13850	13830	13850	13830	932
725	20240912	091900	326922820	13810	13790	13810	13780	582
726	20240912	091800	318894210	13800	13800	13800	13800	5
727	20240912	091700	318825210	13810	13820	13820	13810	20
728	20240912	091600	318548820	13830	13780	13830	13740	1436
729	20240912	091500	298731240	13740	13780	13780	13720	94
730	20240912	091400	297439840	13780	13780	13780	13780	63
731	20240912	091300	296571700	13820	13840	13840	13780	156
732	20240912	091200	294419030	13850	13840	13850	13840	156
733	20240912	091100	292259940	13870	13860	13870	13860	79
734	20240912	091000	291164230	13780	13810	13880	13780	1747
735	20240912	090900	267016050	13800	13860	13870	13780	413
736	20240912	090800	261309300	13840	13880	13880	13800	1257
737	20240912	090700	243932160	13820	13820	13900	13800	2255
738	20240912	090600	212697680	13820	13760	13850	13760	1237
739	20240912	090500	195612930	13820	13770	13820	13680	3695
740	20240912	090400	144694040	13760	13680	13760	13680	2511
741	20240912	090300	110211770	13610	13600	13720	13600	1264
742	20240912	090200	92895900	13690	13630	13700	13630	1064
743	20240912	090100	78377580	13480	13660	13730	13480	2438
744	20240912	090000	45046130	13660	13250	13700	13250	3373