KissMeData/138610/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201800	541044800	15580	15580	15580	15580	366
3	20240910	201700	541044800	15580	15580	15580	15580	0
4	20240910	201600	541044800	15580	15580	15580	15580	0
5	20240910	201500	541044800	15580	15580	15580	15580	0
6	20240910	201400	541044800	15580	15580	15580	15580	0
7	20240910	201300	541044800	15580	15580	15580	15580	0
8	20240910	201200	541044800	15580	15580	15580	15580	0
9	20240910	201100	541044800	15580	15580	15580	15580	0
10	20240910	201000	541044800	15580	15580	15580	15580	0
11	20240910	200900	541044800	15580	15580	15580	15580	0
12	20240910	200800	541044800	15580	15580	15580	15580	0
13	20240910	200700	541044800	15580	15580	15580	15580	0
14	20240910	200600	541044800	15580	15580	15580	15580	0
15	20240910	200500	541044800	15580	15580	15580	15580	0
16	20240910	200400	541044800	15580	15580	15580	15580	0
17	20240910	200300	541044800	15580	15580	15580	15580	0
18	20240910	200200	541044800	15580	15580	15580	15580	0
19	20240910	200100	541044800	15580	15580	15580	15580	0
20	20240910	200000	541044800	15580	15580	15580	15580	0
21	20240910	195900	541044800	15580	15580	15580	15580	0
22	20240910	195800	541044800	15580	15580	15580	15580	0
23	20240910	195700	541044800	15580	15580	15580	15580	0
24	20240910	195600	541044800	15580	15580	15580	15580	0
25	20240910	195500	541044800	15580	15580	15580	15580	0
26	20240910	195400	541044800	15580	15580	15580	15580	0
27	20240910	195300	541044800	15580	15580	15580	15580	0
28	20240910	195200	541044800	15580	15580	15580	15580	0
29	20240910	195100	541044800	15580	15580	15580	15580	0
30	20240910	195000	541044800	15580	15580	15580	15580	0
31	20240910	194900	541044800	15580	15580	15580	15580	0
32	20240910	194800	541044800	15580	15580	15580	15580	366
33	20240910	194700	541044800	15580	15580	15580	15580	0
34	20240910	194600	541044800	15580	15580	15580	15580	0
35	20240910	194500	541044800	15580	15580	15580	15580	0
36	20240910	194400	541044800	15580	15580	15580	15580	0
37	20240910	194300	541044800	15580	15580	15580	15580	0
38	20240910	194200	541044800	15580	15580	15580	15580	0
39	20240910	194100	541044800	15580	15580	15580	15580	0
40	20240910	194000	541044800	15580	15580	15580	15580	0
41	20240910	193900	541044800	15580	15580	15580	15580	0
42	20240910	193800	541044800	15580	15580	15580	15580	0
43	20240910	193700	541044800	15580	15580	15580	15580	0
44	20240910	193600	541044800	15580	15580	15580	15580	0
45	20240910	193500	541044800	15580	15580	15580	15580	0
46	20240910	193400	541044800	15580	15580	15580	15580	0
47	20240910	193300	541044800	15580	15580	15580	15580	0
48	20240910	193200	541044800	15580	15580	15580	15580	0
49	20240910	193100	541044800	15580	15580	15580	15580	0
50	20240910	193000	541044800	15580	15580	15580	15580	0
51	20240910	192900	541044800	15580	15580	15580	15580	0
52	20240910	192800	541044800	15580	15580	15580	15580	0
53	20240910	192700	541044800	15580	15580	15580	15580	0
54	20240910	192600	541044800	15580	15580	15580	15580	0
55	20240910	192500	541044800	15580	15580	15580	15580	0
56	20240910	192400	541044800	15580	15580	15580	15580	0
57	20240910	192300	541044800	15580	15580	15580	15580	0
58	20240910	192200	541044800	15580	15580	15580	15580	0
59	20240910	192100	541044800	15580	15580	15580	15580	0
60	20240910	192000	541044800	15580	15580	15580	15580	0
61	20240910	191900	541044800	15580	15580	15580	15580	0
62	20240910	191800	541044800	15580	15580	15580	15580	366
63	20240910	191700	541044800	15580	15580	15580	15580	0
64	20240910	191600	541044800	15580	15580	15580	15580	0
65	20240910	191500	541044800	15580	15580	15580	15580	0
66	20240910	191400	541044800	15580	15580	15580	15580	0
67	20240910	191300	541044800	15580	15580	15580	15580	0
68	20240910	191200	541044800	15580	15580	15580	15580	0
69	20240910	191100	541044800	15580	15580	15580	15580	0
70	20240910	191000	541044800	15580	15580	15580	15580	0
71	20240910	190900	541044800	15580	15580	15580	15580	0
72	20240910	190800	541044800	15580	15580	15580	15580	0
73	20240910	190700	541044800	15580	15580	15580	15580	0
74	20240910	190600	541044800	15580	15580	15580	15580	0
75	20240910	190500	541044800	15580	15580	15580	15580	0
76	20240910	190400	541044800	15580	15580	15580	15580	0
77	20240910	190300	541044800	15580	15580	15580	15580	0
78	20240910	190200	541044800	15580	15580	15580	15580	0
79	20240910	190100	541044800	15580	15580	15580	15580	0
80	20240910	190000	541044800	15580	15580	15580	15580	0
81	20240910	185900	541044800	15580	15580	15580	15580	0
82	20240910	185800	541044800	15580	15580	15580	15580	0
83	20240910	185700	541044800	15580	15580	15580	15580	0
84	20240910	185600	541044800	15580	15580	15580	15580	0
85	20240910	185500	541044800	15580	15580	15580	15580	0
86	20240910	185400	541044800	15580	15580	15580	15580	0
87	20240910	185300	541044800	15580	15580	15580	15580	0
88	20240910	185200	541044800	15580	15580	15580	15580	0
89	20240910	185100	541044800	15580	15580	15580	15580	0
90	20240910	185000	541044800	15580	15580	15580	15580	0
91	20240910	184900	541044800	15580	15580	15580	15580	0
92	20240910	184800	541044800	15580	15580	15580	15580	366
93	20240910	184700	541044800	15580	15580	15580	15580	0
94	20240910	184600	541044800	15580	15580	15580	15580	0
95	20240910	184500	541044800	15580	15580	15580	15580	0
96	20240910	184400	541044800	15580	15580	15580	15580	0
97	20240910	184300	541044800	15580	15580	15580	15580	0
98	20240910	184200	541044800	15580	15580	15580	15580	0
99	20240910	184100	541044800	15580	15580	15580	15580	0
100	20240910	184000	541044800	15580	15580	15580	15580	0
101	20240910	183900	541044800	15580	15580	15580	15580	0
102	20240910	183800	541044800	15580	15580	15580	15580	0
103	20240910	183700	541044800	15580	15580	15580	15580	0
104	20240910	183600	541044800	15580	15580	15580	15580	0
105	20240910	183500	541044800	15580	15580	15580	15580	0
106	20240910	183400	541044800	15580	15580	15580	15580	0
107	20240910	183300	541044800	15580	15580	15580	15580	0
108	20240910	183200	541044800	15580	15580	15580	15580	0
109	20240910	183100	541044800	15580	15580	15580	15580	0
110	20240910	183000	541044800	15580	15580	15580	15580	0
111	20240910	182900	541044800	15580	15580	15580	15580	0
112	20240910	182800	541044800	15580	15580	15580	15580	0
113	20240910	182700	541044800	15580	15580	15580	15580	0
114	20240910	182600	541044800	15580	15580	15580	15580	0
115	20240910	182500	541044800	15580	15580	15580	15580	0
116	20240910	182400	541044800	15580	15580	15580	15580	0
117	20240910	182300	541044800	15580	15580	15580	15580	0
118	20240910	182200	541044800	15580	15580	15580	15580	0
119	20240910	182100	541044800	15580	15580	15580	15580	0
120	20240910	182000	541044800	15580	15580	15580	15580	0
121	20240910	181900	541044800	15580	15580	15580	15580	0
122	20240910	181800	541044800	15580	15580	15580	15580	366
123	20240910	181700	541044800	15580	15580	15580	15580	0
124	20240910	181600	541044800	15580	15580	15580	15580	0
125	20240910	181500	541044800	15580	15580	15580	15580	0
126	20240910	181400	541044800	15580	15580	15580	15580	0
127	20240910	181300	541044800	15580	15580	15580	15580	0
128	20240910	181200	541044800	15580	15580	15580	15580	0
129	20240910	181100	541044800	15580	15580	15580	15580	0
130	20240910	181000	541044800	15580	15580	15580	15580	0
131	20240910	180900	541044800	15580	15580	15580	15580	0
132	20240910	180800	541044800	15580	15580	15580	15580	0
133	20240910	180700	541044800	15580	15580	15580	15580	0
134	20240910	180600	541044800	15580	15580	15580	15580	0
135	20240910	180500	541044800	15580	15580	15580	15580	0
136	20240910	180400	541044800	15580	15580	15580	15580	0
137	20240910	180300	541044800	15580	15580	15580	15580	0
138	20240910	180200	541044800	15580	15580	15580	15580	0
139	20240910	180100	541044800	15580	15580	15580	15580	0
140	20240910	180000	541044800	15580	15580	15580	15580	0
141	20240910	175900	541044800	15580	15580	15580	15580	0
142	20240910	175800	541044800	15580	15580	15580	15580	0
143	20240910	175700	541044800	15580	15580	15580	15580	0
144	20240910	175600	541044800	15580	15580	15580	15580	0
145	20240910	175500	541044800	15580	15580	15580	15580	0
146	20240910	175400	541044800	15580	15580	15580	15580	0
147	20240910	175300	541044800	15580	15580	15580	15580	0
148	20240910	175200	541044800	15580	15580	15580	15580	0
149	20240910	175100	541044800	15580	15580	15580	15580	0
150	20240910	175000	541044800	15580	15580	15580	15580	0
151	20240910	174900	541044800	15580	15580	15580	15580	0
152	20240910	174800	541044800	15580	15580	15580	15580	366
153	20240910	174700	541044800	15580	15580	15580	15580	0
154	20240910	174600	541044800	15580	15580	15580	15580	0
155	20240910	174500	541044800	15580	15580	15580	15580	0
156	20240910	174400	541044800	15580	15580	15580	15580	0
157	20240910	174300	541044800	15580	15580	15580	15580	0
158	20240910	174200	541044800	15580	15580	15580	15580	0
159	20240910	174100	541044800	15580	15580	15580	15580	0
160	20240910	174000	541044800	15580	15580	15580	15580	0
161	20240910	173900	541044800	15580	15580	15580	15580	0
162	20240910	173800	541044800	15580	15580	15580	15580	0
163	20240910	173700	541044800	15580	15580	15580	15580	0
164	20240910	173600	541044800	15580	15580	15580	15580	0
165	20240910	173500	541044800	15580	15580	15580	15580	0
166	20240910	173400	541044800	15580	15580	15580	15580	0
167	20240910	173300	541044800	15580	15580	15580	15580	0
168	20240910	173200	541044800	15580	15580	15580	15580	0
169	20240910	173100	541044800	15580	15580	15580	15580	0
170	20240910	173000	541044800	15580	15580	15580	15580	0
171	20240910	172900	541044800	15580	15580	15580	15580	0
172	20240910	172800	541044800	15580	15580	15580	15580	0
173	20240910	172700	541044800	15580	15580	15580	15580	0
174	20240910	172600	541044800	15580	15580	15580	15580	0
175	20240910	172500	541044800	15580	15580	15580	15580	0
176	20240910	172400	541044800	15580	15580	15580	15580	0
177	20240910	172300	541044800	15580	15580	15580	15580	0
178	20240910	172200	541044800	15580	15580	15580	15580	0
179	20240910	172100	541044800	15580	15580	15580	15580	0
180	20240910	172000	541044800	15580	15580	15580	15580	0
181	20240910	171900	541044800	15580	15580	15580	15580	0
182	20240910	171800	541044800	15580	15580	15580	15580	366
183	20240910	171700	541044800	15580	15580	15580	15580	0
184	20240910	171600	541044800	15580	15580	15580	15580	0
185	20240910	171500	541044800	15580	15580	15580	15580	0
186	20240910	171400	541044800	15580	15580	15580	15580	0
187	20240910	171300	541044800	15580	15580	15580	15580	0
188	20240910	171200	541044800	15580	15580	15580	15580	0
189	20240910	171100	541044800	15580	15580	15580	15580	0
190	20240910	171000	541044800	15580	15580	15580	15580	0
191	20240910	170900	541044800	15580	15580	15580	15580	0
192	20240910	170800	541044800	15580	15580	15580	15580	0
193	20240910	170700	541044800	15580	15580	15580	15580	0
194	20240910	170600	541044800	15580	15580	15580	15580	0
195	20240910	170500	541044800	15580	15580	15580	15580	0
196	20240910	170400	541044800	15580	15580	15580	15580	0
197	20240910	170300	541044800	15580	15580	15580	15580	0
198	20240910	170200	541044800	15580	15580	15580	15580	0
199	20240910	170100	541044800	15580	15580	15580	15580	0
200	20240910	170000	541044800	15580	15580	15580	15580	0
201	20240910	165900	541044800	15580	15580	15580	15580	0
202	20240910	165800	541044800	15580	15580	15580	15580	0
203	20240910	165700	541044800	15580	15580	15580	15580	0
204	20240910	165600	541044800	15580	15580	15580	15580	0
205	20240910	165500	541044800	15580	15580	15580	15580	0
206	20240910	165400	541044800	15580	15580	15580	15580	0
207	20240910	165300	541044800	15580	15580	15580	15580	0
208	20240910	165200	541044800	15580	15580	15580	15580	0
209	20240910	165100	541044800	15580	15580	15580	15580	0
210	20240910	165000	541044800	15580	15580	15580	15580	0
211	20240910	164900	541044800	15580	15580	15580	15580	0
212	20240910	164800	541044800	15580	15580	15580	15580	366
213	20240910	164700	541044800	15580	15580	15580	15580	0
214	20240910	164600	541044800	15580	15580	15580	15580	0
215	20240910	164500	541044800	15580	15580	15580	15580	0
216	20240910	164400	541044800	15580	15580	15580	15580	0
217	20240910	164300	541044800	15580	15580	15580	15580	0
218	20240910	164200	541044800	15580	15580	15580	15580	0
219	20240910	164100	541044800	15580	15580	15580	15580	0
220	20240910	164000	541044800	15580	15580	15580	15580	0
221	20240910	163900	541044800	15580	15580	15580	15580	0
222	20240910	163800	541044800	15580	15580	15580	15580	0
223	20240910	163700	541044800	15580	15580	15580	15580	0
224	20240910	163600	541044800	15580	15580	15580	15580	0
225	20240910	163500	541044800	15580	15580	15580	15580	0
226	20240910	163400	541044800	15580	15580	15580	15580	0
227	20240910	163300	541044800	15580	15580	15580	15580	0
228	20240910	163200	541044800	15580	15580	15580	15580	0
229	20240910	163100	541044800	15580	15580	15580	15580	0
230	20240910	163000	541044800	15580	15580	15580	15580	0
231	20240910	162900	541044800	15580	15580	15580	15580	0
232	20240910	162800	541044800	15580	15580	15580	15580	0
233	20240910	162700	541044800	15580	15580	15580	15580	0
234	20240910	162600	541044800	15580	15580	15580	15580	0
235	20240910	162500	541044800	15580	15580	15580	15580	0
236	20240910	162400	541044800	15580	15580	15580	15580	0
237	20240910	162300	541044800	15580	15580	15580	15580	0
238	20240910	162200	541044800	15580	15580	15580	15580	0
239	20240910	162100	541044800	15580	15580	15580	15580	0
240	20240910	162000	541044800	15580	15580	15580	15580	0
241	20240910	161900	541044800	15580	15580	15580	15580	0
242	20240910	161800	541044800	15580	15580	15580	15580	366
243	20240910	161700	541044800	15580	15580	15580	15580	0
244	20240910	161600	541044800	15580	15580	15580	15580	0
245	20240910	161500	541044800	15580	15580	15580	15580	0
246	20240910	161400	541044800	15580	15580	15580	15580	0
247	20240910	161300	541044800	15580	15580	15580	15580	0
248	20240910	161200	541044800	15580	15580	15580	15580	0
249	20240910	161100	541044800	15580	15580	15580	15580	0
250	20240910	161000	541044800	15580	15580	15580	15580	0
251	20240910	160900	541044800	15580	15580	15580	15580	0
252	20240910	160800	541044800	15580	15580	15580	15580	0
253	20240910	160700	541044800	15580	15580	15580	15580	0
254	20240910	160600	541044800	15580	15580	15580	15580	0
255	20240910	160500	541044800	15580	15580	15580	15580	0
256	20240910	160400	541044800	15580	15580	15580	15580	0
257	20240910	160300	541044800	15580	15580	15580	15580	0
258	20240910	160200	541044800	15580	15580	15580	15580	0
259	20240910	160100	541044800	15580	15580	15580	15580	0
260	20240910	160000	541044800	15580	15580	15580	15580	0
261	20240910	155900	541044800	15580	15580	15580	15580	0
262	20240910	155800	541044800	15580	15580	15580	15580	0
263	20240910	155700	541044800	15580	15580	15580	15580	0
264	20240910	155600	541044800	15580	15580	15580	15580	0
265	20240910	155500	541044800	15580	15580	15580	15580	0
266	20240910	155400	541044800	15580	15580	15580	15580	0
267	20240910	155300	541044800	15580	15580	15580	15580	0
268	20240910	155200	541044800	15580	15580	15580	15580	0
269	20240910	155100	541044800	15580	15580	15580	15580	0
270	20240910	155000	541044800	15580	15580	15580	15580	0
271	20240910	154900	541044800	15580	15580	15580	15580	0
272	20240910	154800	541044800	15580	15580	15580	15580	366
273	20240910	154700	541044800	15580	15580	15580	15580	0
274	20240910	154600	541044800	15580	15580	15580	15580	0
275	20240910	154500	541044800	15580	15580	15580	15580	0
276	20240910	154400	541044800	15580	15580	15580	15580	0
277	20240910	154300	541044800	15580	15580	15580	15580	0
278	20240910	154200	541044800	15580	15580	15580	15580	0
279	20240910	154100	541044800	15580	15580	15580	15580	0
280	20240910	154000	541044800	15580	15580	15580	15580	0
281	20240910	153900	541044800	15580	15580	15580	15580	0
282	20240910	153800	541044800	15580	15580	15580	15580	0
283	20240910	153700	541044800	15580	15580	15580	15580	0
284	20240910	153600	541044800	15580	15580	15580	15580	0
285	20240910	153500	541044800	15580	15580	15580	15580	0
286	20240910	153400	541044800	15580	15580	15580	15580	0
287	20240910	153300	541044800	15580	15580	15580	15580	0
288	20240910	153200	541044800	15580	15580	15580	15580	0
289	20240910	153100	541044800	15580	15580	15580	15580	0
290	20240910	153000	541044800	15580	15580	15580	15580	366
291	20240910	152900	535342520	15520	15520	15520	15520	0
292	20240910	152800	535342520	15520	15520	15520	15520	0
293	20240910	152700	535342520	15520	15520	15520	15520	0
294	20240910	152600	535342520	15520	15520	15520	15520	0
295	20240910	152500	535342520	15520	15520	15520	15520	0
296	20240910	152400	535342520	15520	15520	15520	15520	0
297	20240910	152300	535342520	15520	15520	15520	15520	0
298	20240910	152200	535342520	15520	15520	15520	15520	0
299	20240910	152100	535342520	15520	15520	15520	15520	0
300	20240910	152000	535342520	15520	15520	15520	15520	0
301	20240910	151900	535342520	15520	15530	15530	15520	47
302	20240910	151800	534613070	15520	15520	15520	15520	0
303	20240910	151700	534613070	15520	15520	15520	15520	0
304	20240910	151600	534613070	15520	15520	15520	15520	0
305	20240910	151500	534613070	15520	15570	15570	15520	6
306	20240910	151400	534519700	15520	15520	15520	15520	10
307	20240910	151300	534364500	15520	15520	15520	15520	10
308	20240910	151200	534209300	15520	15520	15520	15520	9
309	20240910	151100	534069620	15510	15520	15520	15510	574
310	20240910	151000	525166710	15510	15560	15560	15510	616
311	20240910	150900	515599400	15560	15560	15560	15560	70
312	20240910	150800	514510200	15560	15580	15580	15560	58
313	20240910	150700	513607260	15580	15580	15580	15580	0
314	20240910	150600	513607260	15580	15580	15580	15550	100
315	20240910	150500	512050430	15580	15580	15580	15580	30
316	20240910	150400	511583030	15580	15600	15600	15580	1566
317	20240910	150300	487162800	15600	15600	15600	15600	42
318	20240910	150200	486507600	15600	15600	15600	15600	633
319	20240910	150100	476632800	15600	15610	15610	15600	235
320	20240910	150000	472964540	15610	15610	15610	15610	188
321	20240910	145900	470029860	15620	15620	15620	15620	105
322	20240910	145800	468389760	15630	15630	15630	15630	0
323	20240910	145700	468389760	15630	15630	15630	15630	0
324	20240910	145600	468389760	15630	15630	15630	15630	0
325	20240910	145500	468389760	15630	15630	15630	15630	0
326	20240910	145400	468389760	15630	15630	15630	15630	0
327	20240910	145300	468389760	15630	15630	15630	15630	0
328	20240910	145200	468389760	15630	15630	15630	15630	0
329	20240910	145100	468389760	15630	15620	15630	15620	119
330	20240910	145000	466530140	15610	15610	15610	15610	0
331	20240910	144900	466530140	15610	15620	15620	15610	21
332	20240910	144800	466202130	15610	15610	15610	15610	0
333	20240910	144700	466202130	15610	15610	15610	15610	11
334	20240910	144600	466030420	15610	15610	15610	15610	0
335	20240910	144500	466030420	15610	15610	15610	15610	0
336	20240910	144400	466030420	15610	15610	15610	15610	47
337	20240910	144300	465296750	15620	15620	15620	15620	0
338	20240910	144200	465296750	15620	15620	15620	15620	0
339	20240910	144100	465296750	15620	15630	15630	15620	5
340	20240910	144000	465218630	15630	15630	15630	15630	0
341	20240910	143900	465218630	15630	15630	15630	15630	0
342	20240910	143800	465218630	15630	15630	15630	15630	0
343	20240910	143700	465218630	15630	15630	15630	15630	1
344	20240910	143600	465203000	15640	15640	15640	15640	0
345	20240910	143500	465203000	15640	15640	15640	15640	0
346	20240910	143400	465203000	15640	15640	15640	15640	0
347	20240910	143300	465203000	15640	15640	15640	15640	0
348	20240910	143200	465203000	15640	15640	15640	15640	0
349	20240910	143100	465203000	15640	15630	15640	15630	18
350	20240910	143000	464921490	15630	15630	15630	15630	0
351	20240910	142900	464921490	15630	15630	15630	15630	0
352	20240910	142800	464921490	15630	15630	15630	15630	12
353	20240910	142700	464733930	15620	15620	15620	15620	0
354	20240910	142600	464733930	15620	15620	15620	15620	0
355	20240910	142500	464733930	15620	15630	15630	15620	13
356	20240910	142400	464530850	15630	15630	15630	15630	0
357	20240910	142300	464530850	15630	15630	15630	15630	0
358	20240910	142200	464530850	15630	15630	15630	15630	0
359	20240910	142100	464530850	15630	15630	15630	15630	0
360	20240910	142000	464530850	15630	15630	15630	15630	0
361	20240910	141900	464530850	15630	15630	15630	15630	0
362	20240910	141800	464530850	15630	15630	15630	15630	2
363	20240910	141700	464499590	15630	15630	15630	15630	16
364	20240910	141600	464249510	15630	15630	15630	15630	0
365	20240910	141500	464249510	15630	15630	15630	15630	0
366	20240910	141400	464249510	15630	15630	15630	15630	0
367	20240910	141300	464249510	15630	15630	15630	15630	100
368	20240910	141200	462686510	15620	15620	15620	15620	0
369	20240910	141100	462686510	15620	15620	15620	15620	0
370	20240910	141000	462686510	15620	15620	15620	15620	8
371	20240910	140900	462561550	15620	15620	15620	15620	0
372	20240910	140800	462561550	15620	15620	15620	15620	5
373	20240910	140700	462483450	15610	15610	15610	15610	0
374	20240910	140600	462483450	15610	15610	15610	15610	0
375	20240910	140500	462483450	15610	15600	15610	15600	260
376	20240910	140400	458424890	15600	15660	15660	15600	1679
377	20240910	140300	432179500	15670	15670	15670	15670	0
378	20240910	140200	432179500	15670	15670	15670	15670	1
379	20240910	140100	432163830	15670	15670	15670	15670	0
380	20240910	140000	432163830	15670	15670	15670	15670	0
381	20240910	135900	432163830	15670	15670	15670	15670	0
382	20240910	135800	432163830	15670	15670	15670	15670	2
383	20240910	135700	432132490	15670	15670	15670	15670	0
384	20240910	135600	432132490	15670	15670	15670	15670	0
385	20240910	135500	432132490	15670	15670	15670	15670	0
386	20240910	135400	432132490	15670	15670	15670	15670	0
387	20240910	135300	432132490	15670	15670	15670	15670	0
388	20240910	135200	432132490	15670	15670	15670	15670	0
389	20240910	135100	432132490	15670	15670	15670	15670	0
390	20240910	135000	432132490	15670	15670	15670	15670	1
391	20240910	134900	432116820	15730	15670	15730	15670	2
392	20240910	134800	432085420	15660	15660	15660	15660	0
393	20240910	134700	432085420	15660	15660	15660	15660	0
394	20240910	134600	432085420	15660	15660	15660	15660	0
395	20240910	134500	432085420	15660	15660	15660	15660	0
396	20240910	134400	432085420	15660	15660	15660	15660	0
397	20240910	134300	432085420	15660	15660	15660	15660	0
398	20240910	134200	432085420	15660	15660	15660	15660	0
399	20240910	134100	432085420	15660	15660	15660	15660	0
400	20240910	134000	432085420	15660	15660	15660	15660	0
401	20240910	133900	432085420	15660	15660	15660	15660	0
402	20240910	133800	432085420	15660	15660	15660	15660	0
403	20240910	133700	432085420	15660	15660	15660	15660	1
404	20240910	133600	432069760	15660	15660	15660	15660	3
405	20240910	133500	432022780	15660	15660	15660	15660	0
406	20240910	133400	432022780	15660	15660	15660	15660	1
407	20240910	133300	432007120	15660	15660	15660	15660	0
408	20240910	133200	432007120	15660	15660	15660	15660	0
409	20240910	133100	432007120	15660	15660	15660	15660	0
410	20240910	133000	432007120	15660	15640	15660	15640	22
411	20240910	132900	431662830	15650	15650	15650	15650	0
412	20240910	132800	431662830	15650	15650	15650	15650	0
413	20240910	132700	431662830	15650	15650	15650	15650	21
414	20240910	132600	431334180	15660	15660	15660	15660	0
415	20240910	132500	431334180	15660	15640	15660	15640	6
416	20240910	132400	431240320	15640	15640	15640	15640	0
417	20240910	132300	431240320	15640	15640	15640	15640	0
418	20240910	132200	431240320	15640	15640	15640	15640	0
419	20240910	132100	431240320	15640	15640	15640	15640	0
420	20240910	132000	431240320	15640	15630	15640	15630	275
421	20240910	131900	426939330	15620	15620	15620	15620	3
422	20240910	131800	426892470	15620	15620	15620	15620	0
423	20240910	131700	426892470	15620	15620	15620	15610	29
424	20240910	131600	426439720	15620	15620	15620	15620	0
425	20240910	131500	426439720	15620	15620	15620	15620	0
426	20240910	131400	426439720	15620	15620	15620	15620	0
427	20240910	131300	426439720	15620	15620	15620	15620	171
428	20240910	131200	423768700	15650	15650	15650	15650	0
429	20240910	131100	423768700	15650	15650	15650	15650	0
430	20240910	131000	423768700	15650	15650	15650	15650	0
431	20240910	130900	423768700	15650	15640	15650	15640	98
432	20240910	130800	422235010	15620	15620	15620	15620	0
433	20240910	130700	422235010	15620	15630	15630	15620	100
434	20240910	130600	420672790	15660	15660	15660	15660	0
435	20240910	130500	420672790	15660	15650	15660	15650	50
436	20240910	130400	419889800	15640	15640	15640	15640	3
437	20240910	130300	419842880	15640	15640	15640	15640	0
438	20240910	130200	419842880	15640	15640	15640	15640	0
439	20240910	130100	419842880	15640	15640	15640	15640	0
440	20240910	130000	419842880	15640	15640	15640	15640	0
441	20240910	125900	419842880	15640	15640	15640	15640	0
442	20240910	125800	419842880	15640	15640	15650	15640	3
443	20240910	125700	419795950	15660	15660	15660	15660	0
444	20240910	125600	419795950	15660	15660	15670	15640	58
445	20240910	125500	418887320	15640	15620	15640	15620	338
446	20240910	125400	413602400	15620	15620	15620	15620	3
447	20240910	125300	413555540	15640	15640	15640	15640	3
448	20240910	125200	413508620	15630	15630	15630	15630	0
449	20240910	125100	413508620	15630	15630	15630	15630	65
450	20240910	125000	412492670	15650	15650	15650	15650	0
451	20240910	124900	412492670	15650	15650	15650	15650	5
452	20240910	124800	412414420	15650	15650	15650	15650	2
453	20240910	124700	412383120	15650	15670	15670	15650	679
454	20240910	124600	401756730	15670	15670	15670	15670	11
455	20240910	124500	401584360	15700	15700	15700	15700	282
456	20240910	124400	397156960	15700	15700	15700	15700	15
457	20240910	124300	396921460	15700	15720	15720	15700	278
458	20240910	124200	392553910	15720	15720	15720	15720	0
459	20240910	124100	392553910	15720	15720	15720	15720	0
460	20240910	124000	392553910	15720	15730	15730	15720	39
461	20240910	123900	391940450	15740	15740	15740	15740	2
462	20240910	123800	391908970	15740	15750	15750	15740	195
463	20240910	123700	388839310	15770	15770	15770	15770	0
464	20240910	123600	388839310	15770	15770	15770	15770	0
465	20240910	123500	388839310	15770	15770	15770	15770	0
466	20240910	123400	388839310	15770	15770	15770	15770	0
467	20240910	123300	388839310	15770	15770	15770	15770	0
468	20240910	123200	388839310	15770	15770	15770	15770	2
469	20240910	123100	388807770	15740	15740	15740	15740	0
470	20240910	123000	388807770	15740	15740	15740	15740	0
471	20240910	122900	388807770	15740	15740	15740	15740	1
472	20240910	122800	388792030	15760	15750	15760	15750	2
473	20240910	122700	388760520	15730	15730	15730	15730	0
474	20240910	122600	388760520	15730	15730	15730	15730	0
475	20240910	122500	388760520	15730	15730	15730	15730	19
476	20240910	122400	388461650	15730	15730	15730	15730	0
477	20240910	122300	388461650	15730	15730	15730	15730	0
478	20240910	122200	388461650	15730	15730	15730	15730	1
479	20240910	122100	388445920	15730	15730	15730	15730	1
480	20240910	122000	388430190	15730	15730	15730	15730	2
481	20240910	121900	388398730	15730	15730	15730	15730	1
482	20240910	121800	388383000	15710	15710	15710	15710	0
483	20240910	121700	388383000	15710	15710	15710	15710	0
484	20240910	121600	388383000	15710	15710	15710	15710	0
485	20240910	121500	388383000	15710	15710	15710	15710	0
486	20240910	121400	388383000	15710	15710	15710	15710	19
487	20240910	121300	388084510	15710	15710	15710	15710	72
488	20240910	121200	386953390	15710	15710	15710	15710	4
489	20240910	121100	386890550	15720	15720	15720	15720	0
490	20240910	121000	386890550	15720	15720	15720	15720	10
491	20240910	120900	386733350	15720	15720	15720	15720	0
492	20240910	120800	386733350	15720	15720	15720	15720	0
493	20240910	120700	386733350	15720	15720	15720	15720	9
494	20240910	120600	386591870	15720	15720	15720	15720	20
495	20240910	120500	386277470	15720	15720	15720	15720	1
496	20240910	120400	386261750	15730	15730	15730	15730	0
497	20240910	120300	386261750	15730	15730	15730	15730	0
498	20240910	120200	386261750	15730	15730	15730	15730	0
499	20240910	120100	386261750	15730	15730	15730	15730	0
500	20240910	120000	386261750	15730	15720	15730	15720	2
501	20240910	115900	386230300	15720	15720	15720	15720	0
502	20240910	115800	386230300	15720	15720	15720	15720	0
503	20240910	115700	386230300	15720	15720	15720	15720	8
504	20240910	115600	386104540	15720	15720	15720	15720	0
505	20240910	115500	386104540	15720	15660	15730	15660	60
506	20240910	115400	385162270	15660	15650	15660	15650	322
507	20240910	115300	380120250	15650	15650	15650	15650	0
508	20240910	115200	380120250	15650	15640	15650	15640	411
509	20240910	115100	373692110	15630	15630	15630	15630	0
510	20240910	115000	373692110	15630	15630	15630	15630	10
511	20240910	114900	373535810	15620	15620	15620	15620	0
512	20240910	114800	373535810	15620	15620	15620	15620	120
513	20240910	114700	371661410	15620	15620	15620	15620	0
514	20240910	114600	371661410	15620	15620	15620	15620	29
515	20240910	114500	371208430	15640	15640	15640	15640	0
516	20240910	114400	371208430	15640	15640	15640	15640	80
517	20240910	114300	369957230	15640	15640	15640	15640	10
518	20240910	114200	369800830	15640	15640	15640	15640	10
519	20240910	114100	369644430	15640	15640	15640	15640	0
520	20240910	114000	369644430	15640	15640	15640	15640	0
521	20240910	113900	369644430	15640	15640	15640	15640	30
522	20240910	113800	369175230	15640	15640	15640	15640	0
523	20240910	113700	369175230	15640	15660	15660	15640	401
524	20240910	113600	362899490	15660	15700	15700	15660	713
525	20240910	113500	351721610	15710	15710	15710	15710	0
526	20240910	113400	351721610	15710	15710	15710	15710	0
527	20240910	113300	351721610	15710	15710	15710	15710	0
528	20240910	113200	351721610	15710	15710	15710	15710	0
529	20240910	113100	351721610	15710	15710	15710	15710	0
530	20240910	113000	351721610	15710	15710	15710	15710	0
531	20240910	112900	351721610	15710	15710	15710	15710	0
532	20240910	112800	351721610	15710	15710	15710	15710	0
533	20240910	112700	351721610	15710	15710	15710	15710	0
534	20240910	112600	351721610	15710	15710	15710	15710	0
535	20240910	112500	351721610	15710	15710	15710	15710	0
536	20240910	112400	351721610	15710	15710	15710	15710	8
537	20240910	112300	351595930	15710	15710	15710	15710	0
538	20240910	112200	351595930	15710	15710	15710	15710	0
539	20240910	112100	351595930	15710	15710	15710	15710	0
540	20240910	112000	351595930	15710	15710	15710	15710	0
541	20240910	111900	351595930	15710	15710	15710	15710	0
542	20240910	111800	351595930	15710	15710	15710	15710	10
543	20240910	111700	351438830	15710	15710	15710	15710	0
544	20240910	111600	351438830	15710	15710	15710	15710	0
545	20240910	111500	351438830	15710	15710	15710	15710	0
546	20240910	111400	351438830	15710	15710	15710	15710	0
547	20240910	111300	351438830	15710	15710	15710	15710	0
548	20240910	111200	351438830	15710	15710	15710	15710	0
549	20240910	111100	351438830	15710	15720	15720	15710	100
550	20240910	111000	349867640	15710	15710	15710	15710	0
551	20240910	110900	349867640	15710	15710	15710	15710	0
552	20240910	110800	349867640	15710	15710	15710	15710	0
553	20240910	110700	349867640	15710	15710	15710	15710	0
554	20240910	110600	349867640	15710	15710	15710	15710	142
555	20240910	110500	347636820	15750	15750	15750	15750	0
556	20240910	110400	347636820	15750	15750	15750	15750	1
557	20240910	110300	347621070	15790	15790	15790	15790	0
558	20240910	110200	347621070	15790	15790	15790	15790	2
559	20240910	110100	347589490	15800	15800	15800	15800	393
560	20240910	110000	341380090	15820	15820	15820	15820	0
561	20240910	105900	341380090	15820	15820	15820	15820	0
562	20240910	105800	341380090	15820	15820	15820	15820	0
563	20240910	105700	341380090	15820	15820	15820	15820	1
564	20240910	105600	341364270	15800	15800	15800	15800	10
565	20240910	105500	341206270	15800	15810	15810	15800	626
566	20240910	105400	331311260	15820	15820	15820	15820	0
567	20240910	105300	331311260	15820	15820	15820	15820	422
568	20240910	105200	324635220	15830	15830	15830	15830	0
569	20240910	105100	324635220	15830	15830	15830	15830	0
570	20240910	105000	324635220	15830	15830	15830	15830	0
571	20240910	104900	324635220	15830	15830	15830	15830	0
572	20240910	104800	324635220	15830	15830	15830	15830	0
573	20240910	104700	324635220	15830	15830	15830	15830	0
574	20240910	104600	324635220	15830	15830	15830	15830	0
575	20240910	104500	324635220	15830	15870	15870	15830	680
576	20240910	104400	313863430	15870	15850	15870	15850	15
577	20240910	104300	313625580	15850	15850	15850	15850	10
578	20240910	104200	313467080	15850	15850	15850	15850	32
579	20240910	104100	312959880	15840	15840	15840	15840	0
580	20240910	104000	312959880	15840	15840	15840	15840	0
581	20240910	103900	312959880	15840	15840	15840	15840	0
582	20240910	103800	312959880	15840	15840	15840	15840	0
583	20240910	103700	312959880	15840	15860	15860	15840	52
584	20240910	103600	312135760	15860	15860	15890	15850	297
585	20240910	103500	307421060	15850	15840	15850	15840	137
586	20240910	103400	305249710	15840	15830	15840	15830	10
587	20240910	103300	305091390	15830	15830	15830	15830	2
588	20240910	103200	305059730	15810	15810	15810	15810	40
589	20240910	103100	304427330	15810	15820	15820	15810	262
590	20240910	103000	300284110	15880	15880	15880	15880	0
591	20240910	102900	300284110	15880	15810	15880	15810	23
592	20240910	102800	299920290	15810	15810	15810	15810	1
593	20240910	102700	299904480	15830	15830	15830	15830	1
594	20240910	102600	299888650	15880	15800	15880	15800	1396
595	20240910	102500	277827700	15820	15780	15820	15780	37
596	20240910	102400	277243220	15780	15760	15780	15760	348
597	20240910	102300	271756060	15790	15820	15820	15790	1109
598	20240910	102200	254230240	15810	15810	15810	15810	0
599	20240910	102100	254230240	15810	15770	15810	15770	307
600	20240910	102000	249379530	15770	15730	15770	15730	84
601	20240910	101900	248056010	15700	15680	15700	15680	13
602	20240910	101800	247851950	15680	15660	15690	15660	281
603	20240910	101700	243444910	15640	15640	15640	15640	0
604	20240910	101600	243444910	15640	15640	15640	15640	1
605	20240910	101500	243429270	15640	15640	15640	15640	64
606	20240910	101400	242428310	15670	15640	15670	15640	528
607	20240910	101300	234160290	15640	15640	15640	15640	5
608	20240910	101200	234082090	15640	15640	15640	15640	15
609	20240910	101100	233847490	15640	15640	15640	15640	20
610	20240910	101000	233534690	15640	15640	15640	15640	0
611	20240910	100900	233534690	15640	15660	15660	15640	9
612	20240910	100800	233393770	15640	15640	15640	15640	1
613	20240910	100700	233378130	15640	15620	15640	15620	11
614	20240910	100600	233206110	15600	15670	15670	15600	5
615	20240910	100500	233127900	15670	15670	15670	15670	32
616	20240910	100400	232626460	15670	15640	15670	15640	5
617	20240910	100300	232548170	15630	15630	15630	15630	32
618	20240910	100200	232048010	15620	15580	15620	15580	66
619	20240910	100100	231017240	15560	15560	15560	15560	157
620	20240910	100000	228574320	15560	15560	15560	15560	0
621	20240910	095900	228574320	15560	15580	15580	15560	116
622	20240910	095800	226769300	15600	15560	15600	15560	94
623	20240910	095700	225306600	15620	15580	15620	15580	9
624	20240910	095600	225166250	15580	15580	15580	15580	1
625	20240910	095500	225150670	15560	15560	15560	15560	212
626	20240910	095400	221851950	15560	15570	15570	15550	328
627	20240910	095300	216751110	15620	15620	15620	15590	15
628	20240910	095200	216517040	15600	15620	15620	15600	14
629	20240910	095100	216298380	15620	15590	15690	15590	52
630	20240910	095000	215484380	15580	15580	15580	15580	0
631	20240910	094900	215484380	15580	15580	15580	15580	1
632	20240910	094800	215468800	15570	15570	15570	15570	1
633	20240910	094700	215453230	15570	15570	15570	15570	0
634	20240910	094600	215453230	15570	15570	15570	15570	0
635	20240910	094500	215453230	15570	15570	15570	15570	1
636	20240910	094400	215437660	15570	15570	15570	15570	1
637	20240910	094300	215422090	15550	15620	15620	15550	274
638	20240910	094200	211142280	15550	15550	15550	15550	29
639	20240910	094100	210691330	15520	15510	15530	15510	306
640	20240910	094000	205939330	15500	15500	15500	15500	0
641	20240910	093900	205939330	15500	15500	15500	15500	7
642	20240910	093800	205830830	15490	15490	15490	15490	100
643	20240910	093700	204281830	15490	15490	15490	15490	11
644	20240910	093600	204111440	15520	15510	15520	15510	220
645	20240910	093500	200699050	15500	15520	15520	15500	971
646	20240910	093400	185645480	15510	15510	15510	15510	23
647	20240910	093300	185288750	15510	15510	15510	15510	200
648	20240910	093200	182186750	15510	15500	15510	15490	157
649	20240910	093100	179754580	15500	15510	15510	15500	411
650	20240910	093000	173381290	15490	15570	15570	15490	1507
651	20240910	092900	149999810	15570	15570	15570	15570	1
652	20240910	092800	149984240	15570	15560	15570	15560	62
653	20240910	092700	149019510	15560	15550	15560	15540	8
654	20240910	092600	148895150	15540	15540	15540	15540	1
655	20240910	092500	148879610	15540	15540	15550	15540	54
656	20240910	092400	148039930	15540	15540	15540	15540	2
657	20240910	092300	148008850	15510	15530	15530	15510	9
658	20240910	092200	147869240	15520	15510	15520	15510	103
659	20240910	092100	146271700	15500	15560	15570	15500	1059
660	20240910	092000	129826880	15560	15570	15580	15550	113
661	20240910	091900	128069130	15590	15590	15590	15590	0
662	20240910	091800	128069130	15590	15590	15590	15590	0
663	20240910	091700	128069130	15590	15560	15590	15560	315
664	20240910	091600	123163280	15560	15540	15570	15500	534
665	20240910	091500	114879410	15540	15590	15590	15540	195
666	20240910	091400	111844100	15560	15620	15620	15560	1848
667	20240910	091300	83024920	15660	15720	15720	15660	1944
668	20240910	091200	52553090	15750	15750	15750	15750	33
669	20240910	091100	52033340	15750	15750	15750	15750	0
670	20240910	091000	52033340	15750	15750	15750	15750	119
671	20240910	090900	50159090	15750	15750	15750	15750	50
672	20240910	090800	49371590	15770	15880	15880	15770	55
673	20240910	090700	48503030	15660	15800	15800	15660	575
674	20240910	090600	39459770	15850	15910	15930	15850	391
675	20240910	090500	33248100	15870	15850	15880	15850	447
676	20240910	090400	26155680	15840	15760	15840	15750	124
677	20240910	090300	24192540	15770	15770	15770	15770	55
678	20240910	090200	23325190	15840	15770	15860	15770	212
679	20240910	090100	19980980	15860	15860	15860	15860	96
680	20240910	090000	18458420	15690	15660	15700	15660	1178