KissMeData/079370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194900	2796952290	13430	13430	13430	13430	2913
3	20240910	194800	2796952290	13430	13430	13430	13430	0
4	20240910	194700	2796952290	13430	13430	13430	13430	0
5	20240910	194600	2796952290	13430	13430	13430	13430	0
6	20240910	194500	2796952290	13430	13430	13430	13430	0
7	20240910	194400	2796952290	13430	13430	13430	13430	0
8	20240910	194300	2796952290	13430	13430	13430	13430	0
9	20240910	194200	2796952290	13430	13430	13430	13430	0
10	20240910	194100	2796952290	13430	13430	13430	13430	0
11	20240910	194000	2796952290	13430	13430	13430	13430	0
12	20240910	193900	2796952290	13430	13430	13430	13430	0
13	20240910	193800	2796952290	13430	13430	13430	13430	0
14	20240910	193700	2796952290	13430	13430	13430	13430	0
15	20240910	193600	2796952290	13430	13430	13430	13430	0
16	20240910	193500	2796952290	13430	13430	13430	13430	0
17	20240910	193400	2796952290	13430	13430	13430	13430	0
18	20240910	193300	2796952290	13430	13430	13430	13430	0
19	20240910	193200	2796952290	13430	13430	13430	13430	0
20	20240910	193100	2796952290	13430	13430	13430	13430	0
21	20240910	193000	2796952290	13430	13430	13430	13430	0
22	20240910	192900	2796952290	13430	13430	13430	13430	0
23	20240910	192800	2796952290	13430	13430	13430	13430	0
24	20240910	192700	2796952290	13430	13430	13430	13430	0
25	20240910	192600	2796952290	13430	13430	13430	13430	0
26	20240910	192500	2796952290	13430	13430	13430	13430	0
27	20240910	192400	2796952290	13430	13430	13430	13430	0
28	20240910	192300	2796952290	13430	13430	13430	13430	0
29	20240910	192200	2796952290	13430	13430	13430	13430	0
30	20240910	192100	2796952290	13430	13430	13430	13430	0
31	20240910	192000	2796952290	13430	13430	13430	13430	0
32	20240910	191900	2796952290	13430	13430	13430	13430	2913
33	20240910	191800	2796952290	13430	13430	13430	13430	0
34	20240910	191700	2796952290	13430	13430	13430	13430	0
35	20240910	191600	2796952290	13430	13430	13430	13430	0
36	20240910	191500	2796952290	13430	13430	13430	13430	0
37	20240910	191400	2796952290	13430	13430	13430	13430	0
38	20240910	191300	2796952290	13430	13430	13430	13430	0
39	20240910	191200	2796952290	13430	13430	13430	13430	0
40	20240910	191100	2796952290	13430	13430	13430	13430	0
41	20240910	191000	2796952290	13430	13430	13430	13430	0
42	20240910	190900	2796952290	13430	13430	13430	13430	0
43	20240910	190800	2796952290	13430	13430	13430	13430	0
44	20240910	190700	2796952290	13430	13430	13430	13430	0
45	20240910	190600	2796952290	13430	13430	13430	13430	0
46	20240910	190500	2796952290	13430	13430	13430	13430	0
47	20240910	190400	2796952290	13430	13430	13430	13430	0
48	20240910	190300	2796952290	13430	13430	13430	13430	0
49	20240910	190200	2796952290	13430	13430	13430	13430	0
50	20240910	190100	2796952290	13430	13430	13430	13430	0
51	20240910	190000	2796952290	13430	13430	13430	13430	0
52	20240910	185900	2796952290	13430	13430	13430	13430	0
53	20240910	185800	2796952290	13430	13430	13430	13430	0
54	20240910	185700	2796952290	13430	13430	13430	13430	0
55	20240910	185600	2796952290	13430	13430	13430	13430	0
56	20240910	185500	2796952290	13430	13430	13430	13430	0
57	20240910	185400	2796952290	13430	13430	13430	13430	0
58	20240910	185300	2796952290	13430	13430	13430	13430	0
59	20240910	185200	2796952290	13430	13430	13430	13430	0
60	20240910	185100	2796952290	13430	13430	13430	13430	0
61	20240910	185000	2796952290	13430	13430	13430	13430	0
62	20240910	184900	2796952290	13430	13430	13430	13430	2913
63	20240910	184800	2796952290	13430	13430	13430	13430	0
64	20240910	184700	2796952290	13430	13430	13430	13430	0
65	20240910	184600	2796952290	13430	13430	13430	13430	0
66	20240910	184500	2796952290	13430	13430	13430	13430	0
67	20240910	184400	2796952290	13430	13430	13430	13430	0
68	20240910	184300	2796952290	13430	13430	13430	13430	0
69	20240910	184200	2796952290	13430	13430	13430	13430	0
70	20240910	184100	2796952290	13430	13430	13430	13430	0
71	20240910	184000	2796952290	13430	13430	13430	13430	0
72	20240910	183900	2796952290	13430	13430	13430	13430	0
73	20240910	183800	2796952290	13430	13430	13430	13430	0
74	20240910	183700	2796952290	13430	13430	13430	13430	0
75	20240910	183600	2796952290	13430	13430	13430	13430	0
76	20240910	183500	2796952290	13430	13430	13430	13430	0
77	20240910	183400	2796952290	13430	13430	13430	13430	0
78	20240910	183300	2796952290	13430	13430	13430	13430	0
79	20240910	183200	2796952290	13430	13430	13430	13430	0
80	20240910	183100	2796952290	13430	13430	13430	13430	0
81	20240910	183000	2796952290	13430	13430	13430	13430	0
82	20240910	182900	2796952290	13430	13430	13430	13430	0
83	20240910	182800	2796952290	13430	13430	13430	13430	0
84	20240910	182700	2796952290	13430	13430	13430	13430	0
85	20240910	182600	2796952290	13430	13430	13430	13430	0
86	20240910	182500	2796952290	13430	13430	13430	13430	0
87	20240910	182400	2796952290	13430	13430	13430	13430	0
88	20240910	182300	2796952290	13430	13430	13430	13430	0
89	20240910	182200	2796952290	13430	13430	13430	13430	0
90	20240910	182100	2796952290	13430	13430	13430	13430	0
91	20240910	182000	2796952290	13430	13430	13430	13430	0
92	20240910	181900	2796952290	13430	13430	13430	13430	2913
93	20240910	181800	2796952290	13430	13430	13430	13430	0
94	20240910	181700	2796952290	13430	13430	13430	13430	0
95	20240910	181600	2796952290	13430	13430	13430	13430	0
96	20240910	181500	2796952290	13430	13430	13430	13430	0
97	20240910	181400	2796952290	13430	13430	13430	13430	0
98	20240910	181300	2796952290	13430	13430	13430	13430	0
99	20240910	181200	2796952290	13430	13430	13430	13430	0
100	20240910	181100	2796952290	13430	13430	13430	13430	0
101	20240910	181000	2796952290	13430	13430	13430	13430	0
102	20240910	180900	2796952290	13430	13430	13430	13430	0
103	20240910	180800	2796952290	13430	13430	13430	13430	0
104	20240910	180700	2796952290	13430	13430	13430	13430	0
105	20240910	180600	2796952290	13430	13430	13430	13430	0
106	20240910	180500	2796952290	13430	13430	13430	13430	0
107	20240910	180400	2796952290	13430	13430	13430	13430	0
108	20240910	180300	2796952290	13430	13430	13430	13430	0
109	20240910	180200	2796952290	13430	13430	13430	13430	0
110	20240910	180100	2796952290	13430	13430	13430	13430	0
111	20240910	180000	2796952290	13430	13430	13430	13430	0
112	20240910	175900	2796952290	13430	13430	13430	13430	0
113	20240910	175800	2796952290	13430	13430	13430	13430	0
114	20240910	175700	2796952290	13430	13430	13430	13430	0
115	20240910	175600	2796952290	13430	13430	13430	13430	0
116	20240910	175500	2796952290	13430	13430	13430	13430	0
117	20240910	175400	2796952290	13430	13430	13430	13430	0
118	20240910	175300	2796952290	13430	13430	13430	13430	0
119	20240910	175200	2796952290	13430	13430	13430	13430	0
120	20240910	175100	2796952290	13430	13430	13430	13430	0
121	20240910	175000	2796952290	13430	13430	13430	13430	0
122	20240910	174900	2796952290	13430	13430	13430	13430	2913
123	20240910	174800	2796952290	13430	13430	13430	13430	0
124	20240910	174700	2796952290	13430	13430	13430	13430	0
125	20240910	174600	2796952290	13430	13430	13430	13430	0
126	20240910	174500	2796952290	13430	13430	13430	13430	0
127	20240910	174400	2796952290	13430	13430	13430	13430	0
128	20240910	174300	2796952290	13430	13430	13430	13430	0
129	20240910	174200	2796952290	13430	13430	13430	13430	0
130	20240910	174100	2796952290	13430	13430	13430	13430	0
131	20240910	174000	2796952290	13430	13430	13430	13430	0
132	20240910	173900	2796952290	13430	13430	13430	13430	0
133	20240910	173800	2796952290	13430	13430	13430	13430	0
134	20240910	173700	2796952290	13430	13430	13430	13430	0
135	20240910	173600	2796952290	13430	13430	13430	13430	0
136	20240910	173500	2796952290	13430	13430	13430	13430	0
137	20240910	173400	2796952290	13430	13430	13430	13430	0
138	20240910	173300	2796952290	13430	13430	13430	13430	0
139	20240910	173200	2796952290	13430	13430	13430	13430	0
140	20240910	173100	2796952290	13430	13430	13430	13430	0
141	20240910	173000	2796952290	13430	13430	13430	13430	0
142	20240910	172900	2796952290	13430	13430	13430	13430	0
143	20240910	172800	2796952290	13430	13430	13430	13430	0
144	20240910	172700	2796952290	13430	13430	13430	13430	0
145	20240910	172600	2796952290	13430	13430	13430	13430	0
146	20240910	172500	2796952290	13430	13430	13430	13430	0
147	20240910	172400	2796952290	13430	13430	13430	13430	0
148	20240910	172300	2796952290	13430	13430	13430	13430	0
149	20240910	172200	2796952290	13430	13430	13430	13430	0
150	20240910	172100	2796952290	13430	13430	13430	13430	0
151	20240910	172000	2796952290	13430	13430	13430	13430	0
152	20240910	171900	2796952290	13430	13430	13430	13430	2913
153	20240910	171800	2796952290	13430	13430	13430	13430	0
154	20240910	171700	2796952290	13430	13430	13430	13430	0
155	20240910	171600	2796952290	13430	13430	13430	13430	0
156	20240910	171500	2796952290	13430	13430	13430	13430	0
157	20240910	171400	2796952290	13430	13430	13430	13430	0
158	20240910	171300	2796952290	13430	13430	13430	13430	0
159	20240910	171200	2796952290	13430	13430	13430	13430	0
160	20240910	171100	2796952290	13430	13430	13430	13430	0
161	20240910	171000	2796952290	13430	13430	13430	13430	0
162	20240910	170900	2796952290	13430	13430	13430	13430	0
163	20240910	170800	2796952290	13430	13430	13430	13430	0
164	20240910	170700	2796952290	13430	13430	13430	13430	0
165	20240910	170600	2796952290	13430	13430	13430	13430	0
166	20240910	170500	2796952290	13430	13430	13430	13430	0
167	20240910	170400	2796952290	13430	13430	13430	13430	0
168	20240910	170300	2796952290	13430	13430	13430	13430	0
169	20240910	170200	2796952290	13430	13430	13430	13430	0
170	20240910	170100	2796952290	13430	13430	13430	13430	0
171	20240910	170000	2796952290	13430	13430	13430	13430	0
172	20240910	165900	2796952290	13430	13430	13430	13430	0
173	20240910	165800	2796952290	13430	13430	13430	13430	0
174	20240910	165700	2796952290	13430	13430	13430	13430	0
175	20240910	165600	2796952290	13430	13430	13430	13430	0
176	20240910	165500	2796952290	13430	13430	13430	13430	0
177	20240910	165400	2796952290	13430	13430	13430	13430	0
178	20240910	165300	2796952290	13430	13430	13430	13430	0
179	20240910	165200	2796952290	13430	13430	13430	13430	0
180	20240910	165100	2796952290	13430	13430	13430	13430	0
181	20240910	165000	2796952290	13430	13430	13430	13430	0
182	20240910	164900	2796952290	13430	13430	13430	13430	2913
183	20240910	164800	2796952290	13430	13430	13430	13430	0
184	20240910	164700	2796952290	13430	13430	13430	13430	0
185	20240910	164600	2796952290	13430	13430	13430	13430	0
186	20240910	164500	2796952290	13430	13430	13430	13430	0
187	20240910	164400	2796952290	13430	13430	13430	13430	0
188	20240910	164300	2796952290	13430	13430	13430	13430	0
189	20240910	164200	2796952290	13430	13430	13430	13430	0
190	20240910	164100	2796952290	13430	13430	13430	13430	0
191	20240910	164000	2796952290	13430	13430	13430	13430	0
192	20240910	163900	2796952290	13430	13430	13430	13430	0
193	20240910	163800	2796952290	13430	13430	13430	13430	0
194	20240910	163700	2796952290	13430	13430	13430	13430	0
195	20240910	163600	2796952290	13430	13430	13430	13430	0
196	20240910	163500	2796952290	13430	13430	13430	13430	0
197	20240910	163400	2796952290	13430	13430	13430	13430	0
198	20240910	163300	2796952290	13430	13430	13430	13430	0
199	20240910	163200	2796952290	13430	13430	13430	13430	0
200	20240910	163100	2796952290	13430	13430	13430	13430	0
201	20240910	163000	2796952290	13430	13430	13430	13430	0
202	20240910	162900	2796952290	13430	13430	13430	13430	0
203	20240910	162800	2796952290	13430	13430	13430	13430	0
204	20240910	162700	2796952290	13430	13430	13430	13430	0
205	20240910	162600	2796952290	13430	13430	13430	13430	0
206	20240910	162500	2796952290	13430	13430	13430	13430	0
207	20240910	162400	2796952290	13430	13430	13430	13430	0
208	20240910	162300	2796952290	13430	13430	13430	13430	0
209	20240910	162200	2796952290	13430	13430	13430	13430	0
210	20240910	162100	2796952290	13430	13430	13430	13430	0
211	20240910	162000	2796952290	13430	13430	13430	13430	0
212	20240910	161900	2796952290	13430	13430	13430	13430	2913
213	20240910	161800	2796952290	13430	13430	13430	13430	0
214	20240910	161700	2796952290	13430	13430	13430	13430	0
215	20240910	161600	2796952290	13430	13430	13430	13430	0
216	20240910	161500	2796952290	13430	13430	13430	13430	0
217	20240910	161400	2796952290	13430	13430	13430	13430	0
218	20240910	161300	2796952290	13430	13430	13430	13430	0
219	20240910	161200	2796952290	13430	13430	13430	13430	0
220	20240910	161100	2796952290	13430	13430	13430	13430	0
221	20240910	161000	2796952290	13430	13430	13430	13430	0
222	20240910	160900	2796952290	13430	13430	13430	13430	0
223	20240910	160800	2796952290	13430	13430	13430	13430	0
224	20240910	160700	2796952290	13430	13430	13430	13430	0
225	20240910	160600	2796952290	13430	13430	13430	13430	0
226	20240910	160500	2796952290	13430	13430	13430	13430	0
227	20240910	160400	2796952290	13430	13430	13430	13430	0
228	20240910	160300	2796952290	13430	13430	13430	13430	0
229	20240910	160200	2796952290	13430	13430	13430	13430	0
230	20240910	160100	2796952290	13430	13430	13430	13430	0
231	20240910	160000	2796952290	13430	13430	13430	13430	0
232	20240910	155900	2796952290	13430	13430	13430	13430	0
233	20240910	155800	2796952290	13430	13430	13430	13430	0
234	20240910	155700	2796952290	13430	13430	13430	13430	0
235	20240910	155600	2796952290	13430	13430	13430	13430	0
236	20240910	155500	2796952290	13430	13430	13430	13430	0
237	20240910	155400	2796952290	13430	13430	13430	13430	0
238	20240910	155300	2796952290	13430	13430	13430	13430	0
239	20240910	155200	2796952290	13430	13430	13430	13430	0
240	20240910	155100	2796952290	13430	13430	13430	13430	0
241	20240910	155000	2796952290	13430	13430	13430	13430	0
242	20240910	154900	2796952290	13430	13430	13430	13430	2913
243	20240910	154800	2796952290	13430	13430	13430	13430	0
244	20240910	154700	2796952290	13430	13430	13430	13430	0
245	20240910	154600	2796952290	13430	13430	13430	13430	0
246	20240910	154500	2796952290	13430	13430	13430	13430	0
247	20240910	154400	2796952290	13430	13430	13430	13430	0
248	20240910	154300	2796952290	13430	13430	13430	13430	0
249	20240910	154200	2796952290	13430	13430	13430	13430	0
250	20240910	154100	2796952290	13430	13430	13430	13430	0
251	20240910	154000	2796952290	13430	13430	13430	13430	0
252	20240910	153900	2796952290	13430	13430	13430	13430	0
253	20240910	153800	2796952290	13430	13430	13430	13430	0
254	20240910	153700	2796952290	13430	13430	13430	13430	0
255	20240910	153600	2796952290	13430	13430	13430	13430	0
256	20240910	153500	2796952290	13430	13430	13430	13430	0
257	20240910	153400	2796952290	13430	13430	13430	13430	0
258	20240910	153300	2796952290	13430	13430	13430	13430	0
259	20240910	153200	2796952290	13430	13430	13430	13430	0
260	20240910	153100	2796952290	13430	13430	13430	13430	0
261	20240910	153000	2796952290	13430	13430	13430	13430	2913
262	20240910	152900	2757830700	13430	13430	13430	13430	0
263	20240910	152800	2757830700	13430	13430	13430	13430	0
264	20240910	152700	2757830700	13430	13430	13430	13430	0
265	20240910	152600	2757830700	13430	13430	13430	13430	0
266	20240910	152500	2757830700	13430	13430	13430	13430	0
267	20240910	152400	2757830700	13430	13430	13430	13430	0
268	20240910	152300	2757830700	13430	13430	13430	13430	0
269	20240910	152200	2757830700	13430	13430	13430	13430	0
270	20240910	152100	2757830700	13430	13430	13430	13430	0
271	20240910	152000	2757830700	13430	13430	13430	13430	0
272	20240910	151900	2757830700	13430	13430	13450	13430	5
273	20240910	151800	2757763520	13460	13430	13460	13430	35
274	20240910	151700	2757293040	13430	13430	13430	13430	34
275	20240910	151600	2756836420	13470	13430	13470	13400	1406
276	20240910	151500	2737974160	13430	13400	13430	13380	1191
277	20240910	151400	2722001250	13380	13380	13400	13380	4
278	20240910	151300	2721947710	13380	13380	13400	13380	55
279	20240910	151200	2721211790	13380	13390	13400	13380	1061
280	20240910	151100	2707005430	13380	13380	13380	13380	16
281	20240910	151000	2706791350	13400	13380	13400	13380	36
282	20240910	150900	2706309470	13380	13390	13420	13380	750
283	20240910	150800	2696257540	13390	13380	13390	13380	79
284	20240910	150700	2695200330	13380	13380	13380	13340	555
285	20240910	150600	2687774510	13340	13340	13340	13340	30
286	20240910	150500	2687374310	13340	13340	13340	13330	49
287	20240910	150400	2686720960	13340	13340	13340	13340	43
288	20240910	150300	2686147340	13340	13370	13370	13340	253
289	20240910	150200	2682769170	13380	13380	13380	13380	10
290	20240910	150100	2682635370	13380	13380	13380	13380	102
291	20240910	150000	2681270610	13380	13370	13380	13370	367
292	20240910	145900	2676363720	13380	13390	13390	13380	3
293	20240910	145800	2676323570	13400	13400	13400	13400	1
294	20240910	145700	2676310170	13360	13370	13370	13360	123
295	20240910	145600	2674665840	13400	13420	13420	13400	4
296	20240910	145500	2674612220	13420	13420	13420	13420	3
297	20240910	145400	2674571960	13420	13460	13460	13420	1566
298	20240910	145300	2653511890	13450	13450	13450	13450	158
299	20240910	145200	2651386790	13450	13490	13510	13450	351
300	20240910	145100	2646647550	13480	13480	13480	13480	27
301	20240910	145000	2646283590	13480	13450	13480	13450	311
302	20240910	144900	2642100610	13450	13450	13450	13450	37
303	20240910	144800	2641602960	13480	13440	13480	13440	212
304	20240910	144700	2638750110	13430	13440	13440	13420	83
305	20240910	144600	2637636170	13440	13440	13440	13440	14
306	20240910	144500	2637448010	13440	13420	13440	13390	1331
307	20240910	144400	2619586480	13360	13400	13400	13360	57
308	20240910	144300	2618823920	13420	13400	13420	13370	31
309	20240910	144200	2618408870	13390	13380	13390	13370	202
310	20240910	144100	2615706110	13380	13390	13390	13380	29
311	20240910	144000	2615318070	13370	13420	13420	13370	30
312	20240910	143900	2614916920	13370	13410	13420	13370	294
313	20240910	143800	2610971940	13400	13420	13420	13400	985
314	20240910	143700	2597757930	13440	13440	13440	13440	5
315	20240910	143600	2597690730	13430	13430	13430	13430	152
316	20240910	143500	2595649370	13430	13420	13430	13420	552
317	20240910	143400	2588241010	13430	13430	13430	13430	64
318	20240910	143300	2587381490	13430	13430	13430	13430	0
319	20240910	143200	2587381490	13430	13430	13430	13430	34
320	20240910	143100	2586924870	13430	13430	13430	13430	90
321	20240910	143000	2585716170	13430	13470	13470	13430	726
322	20240910	142900	2575953410	13500	13500	13500	13500	1
323	20240910	142800	2575939910	13460	13460	13460	13460	0
324	20240910	142700	2575939910	13460	13460	13500	13460	2062
325	20240910	142600	2548165820	13440	13460	13460	13440	211
326	20240910	142500	2545325980	13440	13460	13460	13440	96
327	20240910	142400	2544035720	13430	13470	13470	13430	39
328	20240910	142300	2543511010	13470	13450	13470	13450	300
329	20240910	142200	2539471650	13430	13430	13430	13430	0
330	20240910	142100	2539471650	13430	13430	13430	13430	181
331	20240910	142000	2537040820	13430	13430	13450	13430	29
332	20240910	141900	2536650910	13430	13430	13430	13430	71
333	20240910	141800	2535697380	13430	13390	13430	13390	158
334	20240910	141700	2533580650	13380	13380	13380	13380	0
335	20240910	141600	2533580650	13380	13380	13380	13380	26
336	20240910	141500	2533232770	13370	13370	13370	13370	1
337	20240910	141400	2533219400	13380	13380	13380	13370	109
338	20240910	141300	2531761030	13380	13380	13380	13380	5
339	20240910	141200	2531694130	13380	13380	13380	13380	0
340	20240910	141100	2531694130	13380	13380	13380	13380	30
341	20240910	141000	2531292730	13380	13390	13390	13380	480
342	20240910	140900	2524870230	13390	13370	13390	13370	130
343	20240910	140800	2523130530	13370	13350	13370	13350	71
344	20240910	140700	2522181940	13350	13340	13350	13340	141
345	20240910	140600	2520300850	13340	13340	13340	13340	1
346	20240910	140500	2520287510	13330	13330	13330	13330	0
347	20240910	140400	2520287510	13330	13320	13330	13320	34
348	20240910	140300	2519834330	13330	13330	13330	13330	0
349	20240910	140200	2519834330	13330	13320	13330	13300	101
350	20240910	140100	2518489640	13360	13350	13360	13350	33
351	20240910	140000	2518048880	13360	13360	13360	13360	148
352	20240910	135900	2516071600	13380	13350	13390	13350	1092
353	20240910	135800	2501460150	13350	13340	13350	13340	503
354	20240910	135700	2494750120	13340	13340	13340	13340	34
355	20240910	135600	2494296560	13340	13320	13340	13320	506
356	20240910	135500	2487553920	13320	13320	13320	13320	4
357	20240910	135400	2487500640	13320	13320	13320	13320	100
358	20240910	135300	2486168640	13310	13320	13320	13310	163
359	20240910	135200	2483998160	13320	13320	13320	13320	0
360	20240910	135100	2483998160	13320	13330	13330	13320	2
361	20240910	135000	2483971510	13300	13300	13300	13300	100
362	20240910	134900	2482641510	13290	13290	13290	13290	18
363	20240910	134800	2482402290	13290	13340	13340	13290	310
364	20240910	134700	2478279640	13340	13290	13340	13290	180
365	20240910	134600	2475879940	13280	13280	13280	13280	0
366	20240910	134500	2475879940	13280	13280	13280	13280	1
367	20240910	134400	2475866660	13330	13280	13330	13280	43
368	20240910	134300	2475295570	13280	13300	13300	13280	86
369	20240910	134200	2474152470	13300	13260	13340	13260	2805
370	20240910	134100	2436855010	13250	13230	13260	13230	2002
371	20240910	134000	2410319520	13240	13180	13240	13180	954
372	20240910	133900	2397688680	13230	13220	13230	13210	805
373	20240910	133800	2387052440	13220	13210	13220	13210	278
374	20240910	133700	2383377790	13210	13220	13220	13210	6
375	20240910	133600	2383298520	13160	13160	13160	13160	30
376	20240910	133500	2382903720	13220	13140	13220	13140	1056
377	20240910	133400	2368948520	13200	13200	13210	13200	480
378	20240910	133300	2362610520	13200	13140	13200	13130	700
379	20240910	133200	2353404140	13130	13240	13240	13130	4631
380	20240910	133100	2292482860	13260	13260	13260	13260	1
381	20240910	133000	2292469600	13260	13220	13260	13200	1154
382	20240910	132900	2277218040	13210	13220	13230	13210	285
383	20240910	132800	2273452040	13220	13220	13260	13200	1077
384	20240910	132700	2259224710	13210	13240	13240	13210	372
385	20240910	132600	2254303200	13240	13220	13250	13220	342
386	20240910	132500	2249775780	13210	13180	13220	13180	313
387	20240910	132400	2245640530	13210	13230	13230	13160	2839
388	20240910	132300	2208201600	13230	13220	13230	13200	1262
389	20240910	132200	2191525400	13220	13230	13230	13210	406
390	20240910	132100	2186159270	13230	13250	13290	13230	498
391	20240910	132000	2179553670	13250	13220	13300	13220	621
392	20240910	131900	2171312910	13270	13230	13270	13180	2698
393	20240910	131800	2135662340	13230	13230	13260	13230	395
394	20240910	131700	2130432650	13240	13250	13260	13220	620
395	20240910	131600	2122225090	13250	13230	13250	13230	288
396	20240910	131500	2118411800	13250	13210	13250	13210	912
397	20240910	131400	2106353280	13210	13210	13210	13190	454
398	20240910	131300	2100359600	13210	13190	13210	13190	1551
399	20240910	131200	2079899430	13200	13210	13220	13200	189
400	20240910	131100	2077403380	13210	13230	13250	13200	1037
401	20240910	131000	2063706740	13230	13290	13300	13230	2238
402	20240910	130900	2034016150	13290	13310	13310	13290	1272
403	20240910	130800	2017104450	13310	13330	13330	13310	683
404	20240910	130700	2008012590	13330	13340	13340	13310	929
405	20240910	130600	1995636460	13340	13390	13390	13330	5594
406	20240910	130500	1920790320	13400	13410	13410	13400	3877
407	20240910	130400	1868820580	13410	13420	13420	13410	325
408	20240910	130300	1864462230	13420	13420	13430	13410	1070
409	20240910	130200	1850104030	13430	13450	13460	13420	7552
410	20240910	130100	1748621380	13450	13480	13480	13440	2000
411	20240910	130000	1721708280	13480	13470	13480	13470	220
412	20240910	125900	1718744870	13520	13520	13520	13520	0
413	20240910	125800	1718744870	13520	13520	13520	13520	27
414	20240910	125700	1718379830	13470	13470	13470	13470	55
415	20240910	125600	1717638980	13470	13470	13470	13470	18
416	20240910	125500	1717396520	13520	13470	13520	13470	5
417	20240910	125400	1717329070	13520	13520	13520	13520	0
418	20240910	125300	1717329070	13520	13470	13520	13470	72
419	20240910	125200	1716356000	13460	13460	13460	13460	19
420	20240910	125100	1716100260	13460	13470	13470	13460	487
421	20240910	125000	1709543270	13470	13470	13470	13470	5
422	20240910	124900	1709475920	13470	13470	13470	13470	0
423	20240910	124800	1709475920	13470	13470	13470	13470	318
424	20240910	124700	1705192460	13470	13490	13490	13470	276
425	20240910	124600	1701472710	13500	13500	13500	13500	3
426	20240910	124500	1701432210	13490	13500	13500	13490	111
427	20240910	124400	1699934720	13510	13510	13510	13510	26
428	20240910	124300	1699583460	13510	13520	13520	13510	61
429	20240910	124200	1698759340	13520	13510	13520	13510	29
430	20240910	124100	1698367290	13510	13510	13510	13510	173
431	20240910	124000	1696030060	13510	13510	13510	13510	1
432	20240910	123900	1696016550	13510	13510	13510	13510	0
433	20240910	123800	1696016550	13510	13510	13510	13510	10
434	20240910	123700	1695881450	13510	13510	13510	13510	18
435	20240910	123600	1695638270	13510	13510	13510	13510	50
436	20240910	123500	1694962770	13500	13500	13500	13500	5
437	20240910	123400	1694895270	13490	13490	13490	13490	19
438	20240910	123300	1694638960	13490	13490	13490	13490	50
439	20240910	123200	1693964460	13490	13490	13490	13490	0
440	20240910	123100	1693964460	13490	13490	13490	13490	1
441	20240910	123000	1693950970	13470	13500	13500	13470	62
442	20240910	122900	1693114540	13500	13480	13500	13480	381
443	20240910	122800	1687976200	13480	13480	13480	13480	0
444	20240910	122700	1687976200	13480	13480	13480	13480	21
445	20240910	122600	1687693120	13480	13480	13480	13480	18
446	20240910	122500	1687450480	13480	13480	13480	13480	1
447	20240910	122400	1687437000	13480	13480	13480	13480	0
448	20240910	122300	1687437000	13480	13480	13480	13480	0
449	20240910	122200	1687437000	13480	13500	13500	13480	20
450	20240910	122100	1687167380	13500	13560	13560	13500	28
451	20240910	122000	1686787760	13560	13480	13560	13480	205
452	20240910	121900	1684012210	13510	13480	13510	13480	20
453	20240910	121800	1683742580	13480	13480	13480	13480	52
454	20240910	121700	1683041620	13470	13470	13470	13470	30
455	20240910	121600	1682637520	13470	13460	13470	13460	175
456	20240910	121500	1680280310	13460	13460	13460	13460	18
457	20240910	121400	1680038030	13470	13470	13470	13470	0
458	20240910	121300	1680038030	13470	13470	13470	13470	10
459	20240910	121200	1679903330	13470	13470	13470	13470	119
460	20240910	121100	1678300400	13470	13480	13480	13470	519
461	20240910	121000	1671306050	13480	13480	13480	13480	1
462	20240910	120900	1671292570	13510	13480	13510	13480	211
463	20240910	120800	1668447960	13490	13500	13500	13490	963
464	20240910	120700	1655456560	13500	13500	13500	13500	0
465	20240910	120600	1655456560	13500	13510	13510	13500	40
466	20240910	120500	1654916260	13520	13530	13530	13520	274
467	20240910	120400	1651211650	13530	13560	13560	13530	19
468	20240910	120300	1650954550	13560	13550	13560	13550	50
469	20240910	120200	1650276750	13550	13530	13550	13530	240
470	20240910	120100	1647026690	13520	13520	13530	13520	76
471	20240910	120000	1645999110	13500	13500	13500	13500	19
472	20240910	115900	1645742610	13500	13500	13500	13500	70
473	20240910	115800	1644797610	13490	13490	13490	13490	50
474	20240910	115700	1644123110	13490	13490	13490	13490	0
475	20240910	115600	1644123110	13490	13490	13530	13490	91
476	20240910	115500	1642895360	13490	13520	13520	13490	163
477	20240910	115400	1640693650	13520	13520	13520	13520	0
478	20240910	115300	1640693650	13520	13520	13520	13520	119
479	20240910	115200	1639084770	13530	13530	13530	13530	0
480	20240910	115100	1639084770	13530	13550	13550	13530	60
481	20240910	115000	1638272870	13550	13530	13550	13530	405
482	20240910	114900	1632785220	13530	13530	13530	13530	19
483	20240910	114800	1632528150	13540	13540	13540	13540	4
484	20240910	114700	1632473990	13540	13540	13540	13540	0
485	20240910	114600	1632473990	13540	13550	13550	13540	531
486	20240910	114500	1625278950	13550	13520	13550	13520	222
487	20240910	114400	1622271470	13550	13550	13550	13550	0
488	20240910	114300	1622271470	13550	13550	13550	13550	1
489	20240910	114200	1622257920	13520	13520	13520	13520	190
490	20240910	114100	1619689120	13520	13520	13520	13520	46
491	20240910	114000	1619067200	13510	13520	13520	13510	55
492	20240910	113900	1618323610	13510	13510	13510	13510	420
493	20240910	113800	1612649410	13510	13510	13510	13510	19
494	20240910	113700	1612392720	13550	13550	13550	13550	37
495	20240910	113600	1611891370	13550	13570	13570	13550	54
496	20240910	113500	1611159090	13570	13480	13570	13480	6
497	20240910	113400	1611078120	13480	13480	13580	13480	269
498	20240910	113300	1607438350	13510	13470	13510	13470	77
499	20240910	113200	1606400120	13470	13460	13470	13460	22
500	20240910	113100	1606103990	13460	13450	13460	13450	623
501	20240910	113000	1597719830	13450	13470	13470	13450	2018
502	20240910	112900	1570561460	13470	13470	13470	13470	90
503	20240910	112800	1569349160	13470	13470	13470	13470	213
504	20240910	112700	1566480050	13470	13490	13490	13470	1052
505	20240910	112600	1552300240	13490	13490	13490	13490	0
506	20240910	112500	1552300240	13490	13490	13490	13490	1748
507	20240910	112400	1528719720	13490	13510	13510	13490	357
508	20240910	112300	1523900650	13510	13510	13510	13510	48
509	20240910	112200	1523252170	13560	13550	13560	13550	10
510	20240910	112100	1523116600	13550	13550	13550	13550	0
511	20240910	112000	1523116600	13550	13480	13550	13480	160
512	20240910	111900	1520954600	13480	13510	13550	13480	23
513	20240910	111800	1520644310	13480	13450	13480	13450	203
514	20240910	111700	1517909900	13450	13450	13450	13440	302
515	20240910	111600	1513848010	13470	13450	13470	13450	72
516	20240910	111500	1512879540	13470	13450	13470	13450	103
517	20240910	111400	1511494130	13450	13440	13450	13440	213
518	20240910	111300	1508631080	13440	13450	13450	13440	444
519	20240910	111200	1502662440	13440	13440	13510	13440	174
520	20240910	111100	1500323720	13440	13470	13470	13440	2378
521	20240910	111000	1468334630	13470	13470	13470	13470	151
522	20240910	110900	1466300660	13470	13480	13480	13470	1000
523	20240910	110800	1452830650	13500	13480	13500	13470	319
524	20240910	110700	1448532840	13480	13480	13480	13480	500
525	20240910	110600	1441792840	13480	13480	13480	13480	99
526	20240910	110500	1440458320	13480	13470	13480	13470	81
527	20240910	110400	1439366490	13480	13520	13520	13480	4459
528	20240910	110300	1379214970	13520	13520	13520	13520	65
529	20240910	110200	1378336170	13520	13490	13520	13490	1054
530	20240910	110100	1364110080	13490	13480	13490	13480	143
531	20240910	110000	1362182390	13490	13490	13490	13490	120
532	20240910	105900	1360563590	13480	13490	13500	13480	390
533	20240910	105800	1355303480	13490	13490	13490	13490	0
534	20240910	105700	1355303480	13490	13490	13490	13490	18
535	20240910	105600	1355060660	13490	13490	13490	13490	5
536	20240910	105500	1354993210	13490	13500	13500	13490	1501
537	20240910	105400	1334739860	13500	13520	13520	13500	2126
538	20240910	105300	1306034180	13520	13540	13540	13520	80
539	20240910	105200	1304951760	13540	13540	13540	13540	90
540	20240910	105100	1303733160	13540	13540	13540	13540	2
541	20240910	105000	1303706080	13520	13520	13520	13520	24
542	20240910	104900	1303381600	13550	13550	13550	13550	375
543	20240910	104800	1298300350	13550	13540	13550	13520	1065
544	20240910	104700	1283885010	13530	13540	13540	13530	501
545	20240910	104600	1277101480	13530	13520	13530	13520	239
546	20240910	104500	1273867990	13530	13530	13530	13530	179
547	20240910	104400	1271446120	13530	13530	13530	13530	1
548	20240910	104300	1271432590	13520	13520	13520	13520	0
549	20240910	104200	1271432590	13520	13520	13520	13520	19
550	20240910	104100	1271175710	13510	13530	13530	13490	864
551	20240910	104000	1259512510	13520	13520	13520	13520	1
552	20240910	103900	1259498990	13570	13570	13570	13570	5
553	20240910	103800	1259431140	13500	13520	13570	13500	818
554	20240910	103700	1248352090	13540	13540	13540	13540	0
555	20240910	103600	1248352090	13540	13540	13540	13540	1
556	20240910	103500	1248338550	13490	13490	13500	13490	170
557	20240910	103400	1246043620	13490	13490	13490	13490	21
558	20240910	103300	1245760330	13480	13490	13530	13480	1200
559	20240910	103200	1229537580	13490	13490	13490	13470	1105
560	20240910	103100	1214644430	13480	13530	13530	13480	2924
561	20240910	103000	1175149800	13540	13550	13560	13540	1073
562	20240910	102900	1160604120	13550	13560	13560	13550	68
563	20240910	102800	1159682050	13570	13560	13610	13550	105
564	20240910	102700	1158258780	13560	13600	13600	13560	617
565	20240910	102600	1149884470	13600	13600	13600	13600	152
566	20240910	102500	1147817270	13600	13570	13600	13570	134
567	20240910	102400	1145997540	13570	13570	13570	13570	33
568	20240910	102300	1145549730	13580	13580	13580	13580	12
569	20240910	102200	1145386770	13560	13560	13560	13560	0
570	20240910	102100	1145386770	13560	13550	13560	13550	182
571	20240910	102000	1142919980	13550	13550	13560	13550	90
572	20240910	101900	1141700460	13560	13560	13560	13560	65
573	20240910	101800	1140819060	13560	13580	13580	13560	5
574	20240910	101700	1140751200	13580	13580	13580	13580	30
575	20240910	101600	1140343800	13530	13540	13540	13530	42
576	20240910	101500	1139775140	13530	13550	13550	13530	262
577	20240910	101400	1136228640	13550	13580	13580	13550	349
578	20240910	101300	1131495540	13580	13580	13580	13580	0
579	20240910	101200	1131495540	13580	13580	13620	13560	6508
580	20240910	101100	1043178580	13640	13610	13640	13580	1502
581	20240910	101000	1022762500	13610	13610	13610	13610	1
582	20240910	100900	1022748890	13610	13610	13610	13610	139
583	20240910	100800	1020857100	13610	13600	13610	13600	45
584	20240910	100700	1020245090	13600	13660	13660	13600	1552
585	20240910	100600	999072950	13660	13620	13660	13620	31
586	20240910	100500	998650690	13670	13680	13680	13620	521
587	20240910	100400	991536560	13680	13670	13680	13660	504
588	20240910	100300	984650040	13680	13620	13680	13610	251
589	20240910	100200	981233290	13630	13630	13700	13630	157
590	20240910	100100	979093290	13630	13670	13670	13630	1005
591	20240910	100000	965365700	13690	13710	13710	13690	1136
592	20240910	095900	949807310	13710	13720	13720	13710	53
593	20240910	095800	949080380	13710	13730	13730	13710	223
594	20240910	095700	946022690	13730	13720	13730	13720	526
595	20240910	095600	938802480	13750	13750	13750	13750	0
596	20240910	095500	938802480	13750	13720	13750	13710	470
597	20240910	095400	932354500	13720	13720	13750	13720	30
598	20240910	095300	931942870	13750	13750	13750	13730	2015
599	20240910	095200	904246010	13750	13830	13830	13750	2352
600	20240910	095100	871839330	13820	13810	13830	13810	753
601	20240910	095000	861428560	13810	13810	13810	13800	247
602	20240910	094900	858017670	13800	13790	13800	13790	231
603	20240910	094800	854831980	13790	13790	13790	13790	51
604	20240910	094700	854128690	13780	13780	13780	13780	0
605	20240910	094600	854128690	13780	13780	13840	13770	2516
606	20240910	094500	819427360	13830	13770	13830	13770	408
607	20240910	094400	813788120	13780	13790	13820	13780	465
608	20240910	094300	807376590	13840	13750	13840	13740	2411
609	20240910	094200	774126060	13760	13730	13760	13730	553
610	20240910	094100	766518330	13720	13730	13750	13720	214
611	20240910	094000	763576230	13750	13720	13750	13700	2296
612	20240910	093900	732027960	13720	13720	13740	13720	505
613	20240910	093800	725099160	13720	13710	13740	13710	699
614	20240910	093700	715506140	13720	13690	13720	13690	413
615	20240910	093600	709845470	13690	13670	13690	13660	301
616	20240910	093500	705732550	13660	13730	13730	13660	512
617	20240910	093400	698706520	13720	13650	13720	13650	468
618	20240910	093300	692290340	13650	13650	13650	13650	1405
619	20240910	093200	673112090	13650	13650	13650	13650	19
620	20240910	093100	672852740	13690	13690	13690	13690	21
621	20240910	093000	672565250	13640	13680	13690	13640	1072
622	20240910	092900	657928740	13680	13680	13680	13680	297
623	20240910	092800	653865780	13660	13670	13670	13660	50
624	20240910	092700	653182460	13640	13630	13640	13630	65
625	20240910	092600	652296260	13630	13690	13690	13630	482
626	20240910	092500	645713920	13690	13690	13690	13680	101
627	20240910	092400	644331240	13700	13610	13700	13600	711
628	20240910	092300	634629640	13610	13590	13610	13590	1622
629	20240910	092200	612557760	13570	13560	13570	13560	113
630	20240910	092100	611024450	13560	13540	13560	13540	171
631	20240910	092000	608708430	13540	13550	13550	13530	702
632	20240910	091900	599202880	13550	13600	13600	13550	1099
633	20240910	091800	584287910	13560	13560	13560	13560	57
634	20240910	091700	583514990	13540	13540	13540	13540	174
635	20240910	091600	581159030	13540	13530	13590	13530	138
636	20240910	091500	579290320	13530	13480	13530	13480	868
637	20240910	091400	567573840	13480	13500	13500	13470	1467
638	20240910	091300	547786620	13500	13540	13540	13500	2259
639	20240910	091200	517279760	13540	13590	13600	13530	1324
640	20240910	091100	499346960	13600	13600	13600	13600	178
641	20240910	091000	496926160	13570	13570	13570	13570	53
642	20240910	090900	496206950	13520	13460	13550	13460	1933
643	20240910	090800	470088820	13460	13520	13520	13450	2579
644	20240910	090700	435368490	13480	13530	13530	13480	1163
645	20240910	090600	419669210	13540	13750	13750	13530	9442
646	20240910	090500	291316750	13750	13700	13750	13650	478
647	20240910	090400	284782810	13750	13700	13750	13650	339
648	20240910	090300	280134730	13650	13640	13700	13600	1532
649	20240910	090200	259270860	13640	13660	13730	13620	2281
650	20240910	090100	228131980	13700	13740	13770	13700	8094
651	20240910	090000	116894710	13730	13650	13730	13630	8558