KissMeData/109670/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200800	1119026970	12330	12330	12330	12330	3824
3	20240910	200700	1119026970	12330	12330	12330	12330	0
4	20240910	200600	1119026970	12330	12330	12330	12330	0
5	20240910	200500	1119026970	12330	12330	12330	12330	0
6	20240910	200400	1119026970	12330	12330	12330	12330	0
7	20240910	200300	1119026970	12330	12330	12330	12330	0
8	20240910	200200	1119026970	12330	12330	12330	12330	0
9	20240910	200100	1119026970	12330	12330	12330	12330	0
10	20240910	200000	1119026970	12330	12330	12330	12330	0
11	20240910	195900	1119026970	12330	12330	12330	12330	0
12	20240910	195800	1119026970	12330	12330	12330	12330	0
13	20240910	195700	1119026970	12330	12330	12330	12330	0
14	20240910	195600	1119026970	12330	12330	12330	12330	0
15	20240910	195500	1119026970	12330	12330	12330	12330	0
16	20240910	195400	1119026970	12330	12330	12330	12330	0
17	20240910	195300	1119026970	12330	12330	12330	12330	0
18	20240910	195200	1119026970	12330	12330	12330	12330	0
19	20240910	195100	1119026970	12330	12330	12330	12330	0
20	20240910	195000	1119026970	12330	12330	12330	12330	0
21	20240910	194900	1119026970	12330	12330	12330	12330	0
22	20240910	194800	1119026970	12330	12330	12330	12330	0
23	20240910	194700	1119026970	12330	12330	12330	12330	0
24	20240910	194600	1119026970	12330	12330	12330	12330	0
25	20240910	194500	1119026970	12330	12330	12330	12330	0
26	20240910	194400	1119026970	12330	12330	12330	12330	0
27	20240910	194300	1119026970	12330	12330	12330	12330	0
28	20240910	194200	1119026970	12330	12330	12330	12330	0
29	20240910	194100	1119026970	12330	12330	12330	12330	0
30	20240910	194000	1119026970	12330	12330	12330	12330	0
31	20240910	193900	1119026970	12330	12330	12330	12330	0
32	20240910	193800	1119026970	12330	12330	12330	12330	3824
33	20240910	193700	1119026970	12330	12330	12330	12330	0
34	20240910	193600	1119026970	12330	12330	12330	12330	0
35	20240910	193500	1119026970	12330	12330	12330	12330	0
36	20240910	193400	1119026970	12330	12330	12330	12330	0
37	20240910	193300	1119026970	12330	12330	12330	12330	0
38	20240910	193200	1119026970	12330	12330	12330	12330	0
39	20240910	193100	1119026970	12330	12330	12330	12330	0
40	20240910	193000	1119026970	12330	12330	12330	12330	0
41	20240910	192900	1119026970	12330	12330	12330	12330	0
42	20240910	192800	1119026970	12330	12330	12330	12330	0
43	20240910	192700	1119026970	12330	12330	12330	12330	0
44	20240910	192600	1119026970	12330	12330	12330	12330	0
45	20240910	192500	1119026970	12330	12330	12330	12330	0
46	20240910	192400	1119026970	12330	12330	12330	12330	0
47	20240910	192300	1119026970	12330	12330	12330	12330	0
48	20240910	192200	1119026970	12330	12330	12330	12330	0
49	20240910	192100	1119026970	12330	12330	12330	12330	0
50	20240910	192000	1119026970	12330	12330	12330	12330	0
51	20240910	191900	1119026970	12330	12330	12330	12330	0
52	20240910	191800	1119026970	12330	12330	12330	12330	0
53	20240910	191700	1119026970	12330	12330	12330	12330	0
54	20240910	191600	1119026970	12330	12330	12330	12330	0
55	20240910	191500	1119026970	12330	12330	12330	12330	0
56	20240910	191400	1119026970	12330	12330	12330	12330	0
57	20240910	191300	1119026970	12330	12330	12330	12330	0
58	20240910	191200	1119026970	12330	12330	12330	12330	0
59	20240910	191100	1119026970	12330	12330	12330	12330	0
60	20240910	191000	1119026970	12330	12330	12330	12330	0
61	20240910	190900	1119026970	12330	12330	12330	12330	0
62	20240910	190800	1119026970	12330	12330	12330	12330	3824
63	20240910	190700	1119026970	12330	12330	12330	12330	0
64	20240910	190600	1119026970	12330	12330	12330	12330	0
65	20240910	190500	1119026970	12330	12330	12330	12330	0
66	20240910	190400	1119026970	12330	12330	12330	12330	0
67	20240910	190300	1119026970	12330	12330	12330	12330	0
68	20240910	190200	1119026970	12330	12330	12330	12330	0
69	20240910	190100	1119026970	12330	12330	12330	12330	0
70	20240910	190000	1119026970	12330	12330	12330	12330	0
71	20240910	185900	1119026970	12330	12330	12330	12330	0
72	20240910	185800	1119026970	12330	12330	12330	12330	0
73	20240910	185700	1119026970	12330	12330	12330	12330	0
74	20240910	185600	1119026970	12330	12330	12330	12330	0
75	20240910	185500	1119026970	12330	12330	12330	12330	0
76	20240910	185400	1119026970	12330	12330	12330	12330	0
77	20240910	185300	1119026970	12330	12330	12330	12330	0
78	20240910	185200	1119026970	12330	12330	12330	12330	0
79	20240910	185100	1119026970	12330	12330	12330	12330	0
80	20240910	185000	1119026970	12330	12330	12330	12330	0
81	20240910	184900	1119026970	12330	12330	12330	12330	0
82	20240910	184800	1119026970	12330	12330	12330	12330	0
83	20240910	184700	1119026970	12330	12330	12330	12330	0
84	20240910	184600	1119026970	12330	12330	12330	12330	0
85	20240910	184500	1119026970	12330	12330	12330	12330	0
86	20240910	184400	1119026970	12330	12330	12330	12330	0
87	20240910	184300	1119026970	12330	12330	12330	12330	0
88	20240910	184200	1119026970	12330	12330	12330	12330	0
89	20240910	184100	1119026970	12330	12330	12330	12330	0
90	20240910	184000	1119026970	12330	12330	12330	12330	0
91	20240910	183900	1119026970	12330	12330	12330	12330	0
92	20240910	183800	1119026970	12330	12330	12330	12330	3824
93	20240910	183700	1119026970	12330	12330	12330	12330	0
94	20240910	183600	1119026970	12330	12330	12330	12330	0
95	20240910	183500	1119026970	12330	12330	12330	12330	0
96	20240910	183400	1119026970	12330	12330	12330	12330	0
97	20240910	183300	1119026970	12330	12330	12330	12330	0
98	20240910	183200	1119026970	12330	12330	12330	12330	0
99	20240910	183100	1119026970	12330	12330	12330	12330	0
100	20240910	183000	1119026970	12330	12330	12330	12330	0
101	20240910	182900	1119026970	12330	12330	12330	12330	0
102	20240910	182800	1119026970	12330	12330	12330	12330	0
103	20240910	182700	1119026970	12330	12330	12330	12330	0
104	20240910	182600	1119026970	12330	12330	12330	12330	0
105	20240910	182500	1119026970	12330	12330	12330	12330	0
106	20240910	182400	1119026970	12330	12330	12330	12330	0
107	20240910	182300	1119026970	12330	12330	12330	12330	0
108	20240910	182200	1119026970	12330	12330	12330	12330	0
109	20240910	182100	1119026970	12330	12330	12330	12330	0
110	20240910	182000	1119026970	12330	12330	12330	12330	0
111	20240910	181900	1119026970	12330	12330	12330	12330	0
112	20240910	181800	1119026970	12330	12330	12330	12330	0
113	20240910	181700	1119026970	12330	12330	12330	12330	0
114	20240910	181600	1119026970	12330	12330	12330	12330	0
115	20240910	181500	1119026970	12330	12330	12330	12330	0
116	20240910	181400	1119026970	12330	12330	12330	12330	0
117	20240910	181300	1119026970	12330	12330	12330	12330	0
118	20240910	181200	1119026970	12330	12330	12330	12330	0
119	20240910	181100	1119026970	12330	12330	12330	12330	0
120	20240910	181000	1119026970	12330	12330	12330	12330	0
121	20240910	180900	1119026970	12330	12330	12330	12330	0
122	20240910	180800	1119026970	12330	12330	12330	12330	3824
123	20240910	180700	1119026970	12330	12330	12330	12330	0
124	20240910	180600	1119026970	12330	12330	12330	12330	0
125	20240910	180500	1119026970	12330	12330	12330	12330	0
126	20240910	180400	1119026970	12330	12330	12330	12330	0
127	20240910	180300	1119026970	12330	12330	12330	12330	0
128	20240910	180200	1119026970	12330	12330	12330	12330	0
129	20240910	180100	1119026970	12330	12330	12330	12330	0
130	20240910	180000	1119026970	12330	12330	12330	12330	0
131	20240910	175900	1119026970	12330	12330	12330	12330	0
132	20240910	175800	1119026970	12330	12330	12330	12330	0
133	20240910	175700	1119026970	12330	12330	12330	12330	0
134	20240910	175600	1119026970	12330	12330	12330	12330	0
135	20240910	175500	1119026970	12330	12330	12330	12330	0
136	20240910	175400	1119026970	12330	12330	12330	12330	0
137	20240910	175300	1119026970	12330	12330	12330	12330	0
138	20240910	175200	1119026970	12330	12330	12330	12330	0
139	20240910	175100	1119026970	12330	12330	12330	12330	0
140	20240910	175000	1119026970	12330	12330	12330	12330	0
141	20240910	174900	1119026970	12330	12330	12330	12330	0
142	20240910	174800	1119026970	12330	12330	12330	12330	0
143	20240910	174700	1119026970	12330	12330	12330	12330	0
144	20240910	174600	1119026970	12330	12330	12330	12330	0
145	20240910	174500	1119026970	12330	12330	12330	12330	0
146	20240910	174400	1119026970	12330	12330	12330	12330	0
147	20240910	174300	1119026970	12330	12330	12330	12330	0
148	20240910	174200	1119026970	12330	12330	12330	12330	0
149	20240910	174100	1119026970	12330	12330	12330	12330	0
150	20240910	174000	1119026970	12330	12330	12330	12330	0
151	20240910	173900	1119026970	12330	12330	12330	12330	0
152	20240910	173800	1119026970	12330	12330	12330	12330	3824
153	20240910	173700	1119026970	12330	12330	12330	12330	0
154	20240910	173600	1119026970	12330	12330	12330	12330	0
155	20240910	173500	1119026970	12330	12330	12330	12330	0
156	20240910	173400	1119026970	12330	12330	12330	12330	0
157	20240910	173300	1119026970	12330	12330	12330	12330	0
158	20240910	173200	1119026970	12330	12330	12330	12330	0
159	20240910	173100	1119026970	12330	12330	12330	12330	0
160	20240910	173000	1119026970	12330	12330	12330	12330	0
161	20240910	172900	1119026970	12330	12330	12330	12330	0
162	20240910	172800	1119026970	12330	12330	12330	12330	0
163	20240910	172700	1119026970	12330	12330	12330	12330	0
164	20240910	172600	1119026970	12330	12330	12330	12330	0
165	20240910	172500	1119026970	12330	12330	12330	12330	0
166	20240910	172400	1119026970	12330	12330	12330	12330	0
167	20240910	172300	1119026970	12330	12330	12330	12330	0
168	20240910	172200	1119026970	12330	12330	12330	12330	0
169	20240910	172100	1119026970	12330	12330	12330	12330	0
170	20240910	172000	1119026970	12330	12330	12330	12330	0
171	20240910	171900	1119026970	12330	12330	12330	12330	0
172	20240910	171800	1119026970	12330	12330	12330	12330	0
173	20240910	171700	1119026970	12330	12330	12330	12330	0
174	20240910	171600	1119026970	12330	12330	12330	12330	0
175	20240910	171500	1119026970	12330	12330	12330	12330	0
176	20240910	171400	1119026970	12330	12330	12330	12330	0
177	20240910	171300	1119026970	12330	12330	12330	12330	0
178	20240910	171200	1119026970	12330	12330	12330	12330	0
179	20240910	171100	1119026970	12330	12330	12330	12330	0
180	20240910	171000	1119026970	12330	12330	12330	12330	0
181	20240910	170900	1119026970	12330	12330	12330	12330	0
182	20240910	170800	1119026970	12330	12330	12330	12330	3824
183	20240910	170700	1119026970	12330	12330	12330	12330	0
184	20240910	170600	1119026970	12330	12330	12330	12330	0
185	20240910	170500	1119026970	12330	12330	12330	12330	0
186	20240910	170400	1119026970	12330	12330	12330	12330	0
187	20240910	170300	1119026970	12330	12330	12330	12330	0
188	20240910	170200	1119026970	12330	12330	12330	12330	0
189	20240910	170100	1119026970	12330	12330	12330	12330	0
190	20240910	170000	1119026970	12330	12330	12330	12330	0
191	20240910	165900	1119026970	12330	12330	12330	12330	0
192	20240910	165800	1119026970	12330	12330	12330	12330	0
193	20240910	165700	1119026970	12330	12330	12330	12330	0
194	20240910	165600	1119026970	12330	12330	12330	12330	0
195	20240910	165500	1119026970	12330	12330	12330	12330	0
196	20240910	165400	1119026970	12330	12330	12330	12330	0
197	20240910	165300	1119026970	12330	12330	12330	12330	0
198	20240910	165200	1119026970	12330	12330	12330	12330	0
199	20240910	165100	1119026970	12330	12330	12330	12330	0
200	20240910	165000	1119026970	12330	12330	12330	12330	0
201	20240910	164900	1119026970	12330	12330	12330	12330	0
202	20240910	164800	1119026970	12330	12330	12330	12330	0
203	20240910	164700	1119026970	12330	12330	12330	12330	0
204	20240910	164600	1119026970	12330	12330	12330	12330	0
205	20240910	164500	1119026970	12330	12330	12330	12330	0
206	20240910	164400	1119026970	12330	12330	12330	12330	0
207	20240910	164300	1119026970	12330	12330	12330	12330	0
208	20240910	164200	1119026970	12330	12330	12330	12330	0
209	20240910	164100	1119026970	12330	12330	12330	12330	0
210	20240910	164000	1119026970	12330	12330	12330	12330	0
211	20240910	163900	1119026970	12330	12330	12330	12330	0
212	20240910	163800	1119026970	12330	12330	12330	12330	3824
213	20240910	163700	1119026970	12330	12330	12330	12330	0
214	20240910	163600	1119026970	12330	12330	12330	12330	0
215	20240910	163500	1119026970	12330	12330	12330	12330	0
216	20240910	163400	1119026970	12330	12330	12330	12330	0
217	20240910	163300	1119026970	12330	12330	12330	12330	0
218	20240910	163200	1119026970	12330	12330	12330	12330	0
219	20240910	163100	1119026970	12330	12330	12330	12330	0
220	20240910	163000	1119026970	12330	12330	12330	12330	0
221	20240910	162900	1119026970	12330	12330	12330	12330	0
222	20240910	162800	1119026970	12330	12330	12330	12330	0
223	20240910	162700	1119026970	12330	12330	12330	12330	0
224	20240910	162600	1119026970	12330	12330	12330	12330	0
225	20240910	162500	1119026970	12330	12330	12330	12330	0
226	20240910	162400	1119026970	12330	12330	12330	12330	0
227	20240910	162300	1119026970	12330	12330	12330	12330	0
228	20240910	162200	1119026970	12330	12330	12330	12330	0
229	20240910	162100	1119026970	12330	12330	12330	12330	0
230	20240910	162000	1119026970	12330	12330	12330	12330	0
231	20240910	161900	1119026970	12330	12330	12330	12330	0
232	20240910	161800	1119026970	12330	12330	12330	12330	0
233	20240910	161700	1119026970	12330	12330	12330	12330	0
234	20240910	161600	1119026970	12330	12330	12330	12330	0
235	20240910	161500	1119026970	12330	12330	12330	12330	0
236	20240910	161400	1119026970	12330	12330	12330	12330	0
237	20240910	161300	1119026970	12330	12330	12330	12330	0
238	20240910	161200	1119026970	12330	12330	12330	12330	0
239	20240910	161100	1119026970	12330	12330	12330	12330	0
240	20240910	161000	1119026970	12330	12330	12330	12330	0
241	20240910	160900	1119026970	12330	12330	12330	12330	0
242	20240910	160800	1119026970	12330	12330	12330	12330	3824
243	20240910	160700	1119026970	12330	12330	12330	12330	0
244	20240910	160600	1119026970	12330	12330	12330	12330	0
245	20240910	160500	1119026970	12330	12330	12330	12330	0
246	20240910	160400	1119026970	12330	12330	12330	12330	0
247	20240910	160300	1119026970	12330	12330	12330	12330	0
248	20240910	160200	1119026970	12330	12330	12330	12330	0
249	20240910	160100	1119026970	12330	12330	12330	12330	0
250	20240910	160000	1119026970	12330	12330	12330	12330	0
251	20240910	155900	1119026970	12330	12330	12330	12330	0
252	20240910	155800	1119026970	12330	12330	12330	12330	0
253	20240910	155700	1119026970	12330	12330	12330	12330	0
254	20240910	155600	1119026970	12330	12330	12330	12330	0
255	20240910	155500	1119026970	12330	12330	12330	12330	0
256	20240910	155400	1119026970	12330	12330	12330	12330	0
257	20240910	155300	1119026970	12330	12330	12330	12330	0
258	20240910	155200	1119026970	12330	12330	12330	12330	0
259	20240910	155100	1119026970	12330	12330	12330	12330	0
260	20240910	155000	1119026970	12330	12330	12330	12330	0
261	20240910	154900	1119026970	12330	12330	12330	12330	0
262	20240910	154800	1119026970	12330	12330	12330	12330	0
263	20240910	154700	1119026970	12330	12330	12330	12330	0
264	20240910	154600	1119026970	12330	12330	12330	12330	0
265	20240910	154500	1119026970	12330	12330	12330	12330	0
266	20240910	154400	1119026970	12330	12330	12330	12330	0
267	20240910	154300	1119026970	12330	12330	12330	12330	0
268	20240910	154200	1119026970	12330	12330	12330	12330	0
269	20240910	154100	1119026970	12330	12330	12330	12330	0
270	20240910	154000	1119026970	12330	12330	12330	12330	0
271	20240910	153900	1119026970	12330	12330	12330	12330	0
272	20240910	153800	1119026970	12330	12330	12330	12330	3824
273	20240910	153700	1119026970	12330	12330	12330	12330	0
274	20240910	153600	1119026970	12330	12330	12330	12330	0
275	20240910	153500	1119026970	12330	12330	12330	12330	0
276	20240910	153400	1119026970	12330	12330	12330	12330	0
277	20240910	153300	1119026970	12330	12330	12330	12330	0
278	20240910	153200	1119026970	12330	12330	12330	12330	0
279	20240910	153100	1119026970	12330	12330	12330	12330	0
280	20240910	153000	1119026970	12330	12330	12330	12330	3824
281	20240910	152900	1071877050	12390	12390	12390	12390	0
282	20240910	152800	1071877050	12390	12390	12390	12390	0
283	20240910	152700	1071877050	12390	12390	12390	12390	0
284	20240910	152600	1071877050	12390	12390	12390	12390	0
285	20240910	152500	1071877050	12390	12390	12390	12390	0
286	20240910	152400	1071877050	12390	12390	12390	12390	0
287	20240910	152300	1071877050	12390	12390	12390	12390	0
288	20240910	152200	1071877050	12390	12390	12390	12390	0
289	20240910	152100	1071877050	12390	12390	12390	12390	0
290	20240910	152000	1071877050	12390	12390	12390	12390	0
291	20240910	151900	1071877050	12390	12410	12440	12390	1556
292	20240910	151800	1052586290	12440	12440	12440	12440	0
293	20240910	151700	1052586290	12440	12440	12440	12440	34
294	20240910	151600	1052163330	12450	12450	12450	12450	0
295	20240910	151500	1052163330	12450	12410	12450	12410	43
296	20240910	151400	1051629660	12440	12420	12440	12420	269
297	20240910	151300	1048287940	12420	12420	12420	12420	67
298	20240910	151200	1047455800	12450	12420	12450	12420	102
299	20240910	151100	1046188930	12440	12440	12440	12440	631
300	20240910	151000	1038339290	12440	12450	12450	12440	112
301	20240910	150900	1036945510	12450	12450	12450	12450	143
302	20240910	150800	1035165160	12450	12400	12460	12400	327
303	20240910	150700	1031096500	12400	12400	12400	12400	23
304	20240910	150600	1030811300	12420	12420	12420	12420	2
305	20240910	150500	1030786460	12380	12420	12430	12380	1400
306	20240910	150400	1013434980	12430	12440	12440	12430	84
307	20240910	150300	1012390780	12440	12440	12440	12440	234
308	20240910	150200	1009479820	12440	12410	12450	12410	159
309	20240910	150100	1007503400	12460	12460	12460	12460	0
310	20240910	150000	1007503400	12460	12460	12460	12460	1
311	20240910	145900	1007490940	12410	12410	12410	12410	222
312	20240910	145800	1004735920	12410	12480	12480	12410	1268
313	20240910	145700	988979980	12480	12480	12480	12480	0
314	20240910	145600	988979980	12480	12480	12480	12480	0
315	20240910	145500	988979980	12480	12490	12490	12480	50
316	20240910	145400	988355840	12480	12480	12480	12480	0
317	20240910	145300	988355840	12480	12480	12480	12480	27
318	20240910	145200	988018880	12470	12470	12470	12470	0
319	20240910	145100	988018880	12470	12470	12470	12470	0
320	20240910	145000	988018880	12470	12470	12470	12470	5
321	20240910	144900	987956530	12460	12460	12460	12460	0
322	20240910	144800	987956530	12460	12510	12510	12460	37
323	20240910	144700	987494990	12510	12470	12510	12470	106
324	20240910	144600	986173050	12470	12490	12490	12470	101
325	20240910	144500	984912610	12520	12520	12520	12490	13
326	20240910	144400	984749940	12490	12490	12490	12490	16
327	20240910	144300	984550100	12520	12510	12520	12500	384
328	20240910	144200	979749430	12520	12520	12520	12500	142
329	20240910	144100	977973410	12520	12510	12520	12510	17
330	20240910	144000	977760650	12510	12510	12510	12510	0
331	20240910	143900	977760650	12510	12510	12510	12510	2
332	20240910	143800	977735630	12500	12500	12500	12500	92
333	20240910	143700	976585630	12510	12510	12510	12510	5
334	20240910	143600	976523080	12520	12520	12520	12520	1
335	20240910	143500	976510560	12520	12500	12520	12490	62
336	20240910	143400	975735760	12510	12550	12600	12510	549
337	20240910	143300	968832240	12560	12490	12560	12490	89
338	20240910	143200	967716110	12540	12460	12540	12460	10
339	20240910	143100	967591010	12450	12540	12550	12450	117
340	20240910	143000	966130890	12550	12500	12550	12500	30
341	20240910	142900	965754790	12550	12550	12550	12550	6
342	20240910	142800	965679490	12550	12550	12550	12550	4
343	20240910	142700	965629290	12450	12500	12550	12450	1213
344	20240910	142600	950429210	12490	12460	12490	12460	295
345	20240910	142500	946747950	12460	12480	12480	12450	77
346	20240910	142400	945788170	12480	12460	12480	12460	43
347	20240910	142300	945252280	12460	12430	12460	12430	83
348	20240910	142200	944220530	12420	12430	12430	12420	60
349	20240910	142100	943474830	12420	12420	12430	12410	55
350	20240910	142000	942791700	12420	12420	12420	12420	185
351	20240910	141900	940494000	12420	12420	12420	12420	0
352	20240910	141800	940494000	12420	12420	12420	12420	0
353	20240910	141700	940494000	12420	12420	12420	12420	0
354	20240910	141600	940494000	12420	12420	12420	12420	50
355	20240910	141500	939873000	12420	12420	12420	12420	10
356	20240910	141400	939748800	12420	12420	12420	12420	0
357	20240910	141300	939748800	12420	12420	12420	12420	2
358	20240910	141200	939723960	12420	12430	12430	12420	91
359	20240910	141100	938592850	12430	12430	12430	12430	0
360	20240910	141000	938592850	12430	12430	12430	12430	0
361	20240910	140900	938592850	12430	12430	12430	12430	0
362	20240910	140800	938592850	12430	12450	12450	12430	200
363	20240910	140700	936105290	12450	12450	12450	12450	21
364	20240910	140600	935843840	12460	12460	12460	12460	0
365	20240910	140500	935843840	12460	12460	12460	12460	5
366	20240910	140400	935781540	12460	12460	12460	12460	10
367	20240910	140300	935656940	12480	12480	12480	12480	0
368	20240910	140200	935656940	12480	12480	12480	12480	1
369	20240910	140100	935644460	12440	12440	12440	12440	0
370	20240910	140000	935644460	12440	12440	12440	12440	0
371	20240910	135900	935644460	12440	12440	12440	12440	80
372	20240910	135800	934649260	12440	12440	12440	12440	0
373	20240910	135700	934649260	12440	12440	12440	12440	1
374	20240910	135600	934636820	12440	12440	12440	12440	0
375	20240910	135500	934636820	12440	12440	12440	12440	12
376	20240910	135400	934487540	12480	12480	12480	12480	0
377	20240910	135300	934487540	12480	12480	12480	12480	23
378	20240910	135200	934200500	12450	12450	12450	12450	5
379	20240910	135100	934138250	12480	12480	12480	12450	4
380	20240910	135000	934088390	12460	12460	12460	12460	0
381	20240910	134900	934088390	12460	12460	12460	12460	3
382	20240910	134800	934051010	12470	12450	12470	12450	4
383	20240910	134700	934001170	12490	12440	12490	12440	2
384	20240910	134600	933976240	12490	12480	12490	12480	11
385	20240910	134500	933838950	12480	12400	12480	12400	85
386	20240910	134400	932784500	12410	12420	12420	12410	499
387	20240910	134300	926590960	12420	12420	12420	12420	141
388	20240910	134200	924839740	12420	12430	12430	12420	37
389	20240910	134100	924380040	12450	12420	12490	12420	74
390	20240910	134000	923458120	12420	12420	12430	12420	449
391	20240910	133900	917879340	12420	12420	12420	12420	10
392	20240910	133800	917755140	12420	12420	12420	12420	278
393	20240910	133700	914302380	12420	12420	12420	12420	1
394	20240910	133600	914289960	12430	12430	12430	12420	175
395	20240910	133500	912115870	12430	12430	12430	12430	4
396	20240910	133400	912066150	12430	12430	12430	12430	9
397	20240910	133300	911954280	12430	12420	12430	12420	124
398	20240910	133200	910413640	12430	12430	12430	12430	0
399	20240910	133100	910413640	12430	12410	12430	12410	107
400	20240910	133000	909085750	12420	12430	12430	12420	542
401	20240910	132900	902351860	12430	12430	12430	12430	169
402	20240910	132800	900251190	12460	12460	12460	12460	0
403	20240910	132700	900251190	12460	12460	12460	12460	116
404	20240910	132600	898805830	12460	12460	12460	12460	45
405	20240910	132500	898245130	12460	12460	12460	12460	0
406	20240910	132400	898245130	12460	12460	12460	12460	1
407	20240910	132300	898232670	12440	12430	12440	12430	19
408	20240910	132200	897996380	12430	12430	12430	12430	215
409	20240910	132100	895323930	12440	12450	12450	12440	333
410	20240910	132000	891181260	12450	12460	12470	12450	76
411	20240910	131900	890234470	12470	12470	12470	12470	0
412	20240910	131800	890234470	12470	12470	12470	12470	3
413	20240910	131700	890197060	12450	12460	12460	12450	35
414	20240910	131600	889761110	12490	12490	12490	12490	1
415	20240910	131500	889748620	12490	12490	12490	12490	1
416	20240910	131400	889736130	12450	12460	12490	12440	141
417	20240910	131300	887980000	12470	12500	12500	12470	607
418	20240910	131200	880398970	12490	12490	12490	12490	0
419	20240910	131100	880398970	12490	12490	12500	12490	95
420	20240910	131000	879211570	12500	12480	12500	12470	170
421	20240910	130900	877088980	12480	12480	12480	12480	5
422	20240910	130800	877026580	12480	12470	12480	12470	109
423	20240910	130700	875667320	12460	12470	12470	12460	51
424	20240910	130600	875031560	12460	12440	12460	12440	13
425	20240910	130500	874869600	12460	12460	12460	12460	0
426	20240910	130400	874869600	12460	12430	12460	12430	10
427	20240910	130300	874745270	12450	12450	12450	12450	4
428	20240910	130200	874695470	12470	12470	12470	12470	0
429	20240910	130100	874695470	12470	12470	12470	12470	0
430	20240910	130000	874695470	12470	12470	12470	12470	0
431	20240910	125900	874695470	12470	12470	12470	12470	2
432	20240910	125800	874670530	12430	12430	12430	12430	0
433	20240910	125700	874670530	12430	12490	12500	12430	167
434	20240910	125600	872591080	12480	12480	12480	12480	10
435	20240910	125500	872466280	12490	12490	12490	12490	3
436	20240910	125400	872428810	12500	12500	12500	12500	0
437	20240910	125300	872428810	12500	12470	12500	12470	488
438	20240910	125200	866341860	12430	12430	12430	12430	0
439	20240910	125100	866341860	12430	12430	12430	12430	0
440	20240910	125000	866341860	12430	12430	12430	12430	0
441	20240910	124900	866341860	12430	12430	12430	12430	28
442	20240910	124800	865993820	12430	12430	12430	12430	104
443	20240910	124700	864701100	12430	12430	12430	12430	10
444	20240910	124600	864576800	12430	12430	12430	12430	0
445	20240910	124500	864576800	12430	12430	12430	12430	0
446	20240910	124400	864576800	12430	12430	12430	12430	303
447	20240910	124300	860810510	12430	12430	12430	12430	0
448	20240910	124200	860810510	12430	12430	12430	12430	0
449	20240910	124100	860810510	12430	12440	12470	12430	17
450	20240910	124000	860598970	12470	12470	12470	12440	197
451	20240910	123900	858147420	12470	12520	12520	12470	45
452	20240910	123800	857586170	12520	12520	12520	12520	0
453	20240910	123700	857586170	12520	12520	12520	12520	0
454	20240910	123600	857586170	12520	12520	12520	12520	2
455	20240910	123500	857561130	12520	12520	12520	12520	0
456	20240910	123400	857561130	12520	12520	12520	12520	1
457	20240910	123300	857548610	12470	12500	12530	12470	193
458	20240910	123200	855133350	12500	12450	12500	12450	11
459	20240910	123100	854996350	12500	12500	12500	12500	0
460	20240910	123000	854996350	12500	12500	12500	12500	0
461	20240910	122900	854996350	12500	12500	12500	12500	80
462	20240910	122800	853996350	12500	12480	12500	12480	80
463	20240910	122700	852997150	12480	12480	12480	12480	0
464	20240910	122600	852997150	12480	12480	12480	12480	8
465	20240910	122500	852897310	12490	12490	12490	12490	0
466	20240910	122400	852897310	12490	12490	12490	12420	185
467	20240910	122300	850593660	12490	12430	12490	12430	11
468	20240910	122200	850456870	12430	12450	12450	12430	424
469	20240910	122100	845186350	12480	12460	12490	12460	69
470	20240910	122000	844325580	12460	12420	12460	12420	163
471	20240910	121900	842300500	12430	12430	12430	12430	1
472	20240910	121800	842288070	12430	12430	12430	12430	1
473	20240910	121700	842275640	12430	12430	12430	12420	86
474	20240910	121600	841206710	12430	12430	12430	12430	173
475	20240910	121500	839056320	12460	12460	12460	12460	1
476	20240910	121400	839043860	12430	12430	12430	12430	2
477	20240910	121300	839019000	12490	12490	12490	12490	2
478	20240910	121200	838994020	12470	12480	12480	12430	519
479	20240910	121100	832517030	12430	12480	12480	12430	64
480	20240910	121000	831720310	12430	12450	12480	12430	327
481	20240910	120900	827652370	12440	12440	12440	12440	2
482	20240910	120800	827627490	12480	12480	12480	12480	0
483	20240910	120700	827627490	12480	12480	12480	12480	1
484	20240910	120600	827615010	12450	12450	12450	12450	50
485	20240910	120500	826992510	12400	12400	12400	12400	1
486	20240910	120400	826980110	12480	12400	12480	12400	2
487	20240910	120300	826955230	12400	12410	12410	12400	201
488	20240910	120200	824460830	12410	12480	12480	12400	20
489	20240910	120100	824212220	12400	12470	12470	12400	132
490	20240910	120000	822566250	12400	12400	12400	12400	2
491	20240910	115900	822541450	12400	12400	12400	12400	2
492	20240910	115800	822516650	12400	12400	12400	12400	1
493	20240910	115700	822504250	12400	12470	12470	12400	2
494	20240910	115600	822479380	12400	12400	12400	12400	1
495	20240910	115500	822466980	12400	12400	12400	12400	2
496	20240910	115400	822442180	12400	12430	12480	12400	119
497	20240910	115300	820958540	12430	12490	12490	12430	89
498	20240910	115200	819850470	12440	12460	12500	12440	136
499	20240910	115100	818152390	12430	12440	12460	12430	236
500	20240910	115000	815216520	12430	12420	12430	12420	2
501	20240910	114900	815191670	12420	12380	12440	12380	3
502	20240910	114800	815154430	12380	12380	12380	12380	3
503	20240910	114700	815117290	12380	12380	12380	12380	61
504	20240910	114600	814362110	12380	12430	12430	12370	404
505	20240910	114500	809359320	12430	12430	12430	12390	103
506	20240910	114400	808079070	12390	12440	12440	12390	259
507	20240910	114300	804863810	12440	12390	12440	12380	105
508	20240910	114200	803557930	12430	12380	12430	12380	78
509	20240910	114100	802592240	12380	12380	12380	12380	4
510	20240910	114000	802542720	12380	12380	12430	12380	55
511	20240910	113900	801861720	12380	12390	12440	12380	141
512	20240910	113800	800115440	12390	12380	12390	12380	9
513	20240910	113700	800003980	12380	12410	12430	12380	948
514	20240910	113600	788240410	12420	12400	12430	12380	523
515	20240910	113500	781759710	12390	12390	12390	12390	5
516	20240910	113400	781697760	12430	12430	12430	12390	39
517	20240910	113300	781213070	12430	12410	12430	12390	204
518	20240910	113200	778684510	12430	12430	12430	12430	0
519	20240910	113100	778684510	12430	12430	12430	12430	0
520	20240910	113000	778684510	12430	12430	12430	12430	0
521	20240910	112900	778684510	12430	12420	12430	12390	450
522	20240910	112800	773101330	12430	12430	12430	12430	54
523	20240910	112700	772430110	12430	12400	12430	12400	4
524	20240910	112600	772380480	12400	12400	12400	12400	5
525	20240910	112500	772318480	12390	12390	12390	12390	9
526	20240910	112400	772206970	12390	12390	12390	12390	8
527	20240910	112300	772107850	12390	12390	12390	12390	7
528	20240910	112200	772021120	12380	12400	12400	12380	174
529	20240910	112100	769865990	12400	12390	12400	12390	8
530	20240910	112000	769766830	12390	12390	12400	12390	255
531	20240910	111900	766607280	12390	12390	12390	12390	12
532	20240910	111800	766458600	12390	12400	12430	12380	167
533	20240910	111700	764389280	12430	12430	12430	12420	573
534	20240910	111600	757267620	12450	12450	12450	12450	24
535	20240910	111500	756968820	12450	12450	12450	12450	110
536	20240910	111400	755599320	12450	12450	12450	12450	29
537	20240910	111300	755238270	12450	12430	12450	12420	72
538	20240910	111200	754343930	12450	12470	12500	12450	194
539	20240910	111100	751925230	12500	12440	12500	12440	32
540	20240910	111000	751525650	12470	12400	12470	12370	1286
541	20240910	110900	735538690	12400	12430	12440	12400	894
542	20240910	110800	724446660	12440	12440	12440	12440	21
543	20240910	110700	724185420	12420	12430	12430	12420	191
544	20240910	110600	721812890	12440	12450	12450	12430	352
545	20240910	110500	717432110	12470	12460	12470	12450	427
546	20240910	110400	712114050	12470	12480	12480	12470	57
547	20240910	110300	711403050	12490	12490	12490	12460	59
548	20240910	110200	710667620	12460	12480	12480	12450	113
549	20240910	110100	709258930	12490	12450	12490	12450	236
550	20240910	110000	706314890	12480	12460	12480	12450	800
551	20240910	105900	696352790	12480	12480	12480	12480	4
552	20240910	105800	696302870	12460	12460	12470	12460	29
553	20240910	105700	695941510	12460	12460	12460	12460	150
554	20240910	105600	694072510	12460	12460	12460	12460	10
555	20240910	105500	693947910	12540	12500	12540	12450	1150
556	20240910	105400	679606910	12500	12500	12500	12500	50
557	20240910	105300	678981910	12500	12530	12530	12490	81
558	20240910	105200	677969410	12520	12490	12520	12490	45
559	20240910	105100	677407040	12510	12510	12510	12510	1
560	20240910	105000	677394530	12490	12500	12500	12490	588
561	20240910	104900	670045210	12500	12530	12530	12500	1111
562	20240910	104800	656146820	12530	12540	12540	12530	116
563	20240910	104700	654693330	12520	12520	12520	12520	0
564	20240910	104600	654693330	12520	12520	12520	12520	8
565	20240910	104500	654593170	12520	12540	12540	12520	179
566	20240910	104400	652350510	12540	12600	12600	12540	231
567	20240910	104300	649450110	12590	12600	12630	12580	137
568	20240910	104200	647724850	12590	12590	12590	12590	74
569	20240910	104100	646793190	12630	12600	12630	12600	101
570	20240910	104000	645520560	12600	12620	12630	12600	183
571	20240910	103900	643212600	12630	12610	12630	12610	280
572	20240910	103800	639678800	12610	12610	12610	12610	1
573	20240910	103700	639666190	12610	12570	12610	12550	265
574	20240910	103600	636338870	12570	12570	12570	12570	66
575	20240910	103500	635509250	12550	12640	12640	12550	2981
576	20240910	103400	597963110	12640	12640	12640	12640	184
577	20240910	103300	595637350	12640	12680	12680	12640	734
578	20240910	103200	586355600	12680	12730	12730	12650	254
579	20240910	103100	583138570	12680	12700	12700	12680	95
580	20240910	103000	581933950	12730	12730	12730	12730	0
581	20240910	102900	581933950	12730	12730	12730	12730	0
582	20240910	102800	581933950	12730	12730	12730	12730	0
583	20240910	102700	581933950	12730	12730	12730	12730	100
584	20240910	102600	580660950	12740	12740	12740	12740	0
585	20240910	102500	580660950	12740	12680	12740	12680	448
586	20240910	102400	574959740	12660	12660	12660	12660	0
587	20240910	102300	574959740	12660	12670	12670	12660	10
588	20240910	102200	574833110	12680	12690	12690	12680	21
589	20240910	102100	574566720	12690	12650	12690	12650	4
590	20240910	102000	574516010	12640	12640	12640	12640	139
591	20240910	101900	572759050	12640	12670	12670	12640	144
592	20240910	101800	570938660	12640	12640	12640	12640	0
593	20240910	101700	570938660	12640	12680	12680	12630	2641
594	20240910	101600	537503270	12740	12740	12740	12740	1
595	20240910	101500	537490530	12660	12660	12660	12660	0
596	20240910	101400	537490530	12660	12690	12690	12660	1042
597	20240910	101300	524278380	12730	12730	12730	12730	1
598	20240910	101200	524265650	12730	12730	12730	12730	2
599	20240910	101100	524240190	12730	12730	12730	12680	525
600	20240910	101000	517556990	12730	12730	12730	12730	1
601	20240910	100900	517544260	12680	12730	12730	12680	174
602	20240910	100800	515335390	12730	12730	12730	12730	8
603	20240910	100700	515233550	12670	12670	12670	12670	58
604	20240910	100600	514498690	12720	12660	12730	12660	206
605	20240910	100500	511890580	12670	12680	12680	12670	199
606	20240910	100400	509369240	12670	12700	12730	12670	1231
607	20240910	100300	493757050	12740	12740	12740	12740	0
608	20240910	100200	493757050	12740	12740	12740	12690	590
609	20240910	100100	486264760	12740	12760	12760	12710	1107
610	20240910	100000	472169190	12740	12760	12770	12740	818
611	20240910	095900	461734470	12850	12770	12850	12770	71
612	20240910	095800	460827720	12860	12860	12860	12860	0
613	20240910	095700	460827720	12860	12860	12860	12860	2
614	20240910	095600	460802000	12870	12870	12870	12870	4
615	20240910	095500	460750520	12760	12760	12760	12760	0
616	20240910	095400	460750520	12760	12760	12760	12760	22
617	20240910	095300	460469800	12900	12800	12900	12800	7
618	20240910	095200	460380030	12800	12800	12800	12800	100
619	20240910	095100	459100030	12920	12750	12920	12750	663
620	20240910	095000	450571100	12740	12750	12750	12740	387
621	20240910	094900	445638230	12840	12750	12840	12750	12
622	20240910	094800	445485140	12760	12760	12840	12760	508
623	20240910	094700	439002980	12760	12760	12770	12760	164
624	20240910	094600	436910330	12830	12770	12830	12760	116
625	20240910	094500	435429840	12760	12760	12760	12760	100
626	20240910	094400	434153840	12850	12810	12850	12760	428
627	20240910	094300	428669350	12900	12840	12900	12840	172
628	20240910	094200	426454870	12920	12930	12950	12840	524
629	20240910	094100	419684140	12950	12910	12950	12840	105
630	20240910	094000	418334280	12910	12860	12980	12860	1069
631	20240910	093900	404511030	12840	12820	12840	12820	356
632	20240910	093800	399946180	12820	12800	12820	12800	154
633	20240910	093700	397974380	12800	12680	12920	12680	1189
634	20240910	093600	382722690	12660	12760	12800	12660	116
635	20240910	093500	381239740	12670	12670	12670	12670	377
636	20240910	093400	376463150	12670	12690	12690	12640	1505
637	20240910	093300	357401640	12700	12770	12770	12700	186
638	20240910	093200	355039300	12770	12690	12770	12690	2
639	20240910	093100	355013840	12780	12740	12780	12740	60
640	20240910	093000	354247080	12690	12690	12690	12690	125
641	20240910	092900	352660830	12690	12690	12690	12690	1
642	20240910	092800	352648140	12780	12780	12780	12700	216
643	20240910	092700	349891740	12780	12780	12780	12690	510
644	20240910	092600	343414880	12690	12730	12730	12690	405
645	20240910	092500	338268350	12730	12660	12830	12660	251
646	20240910	092400	335077530	12730	12680	12730	12660	476
647	20240910	092300	329045570	12680	12700	12700	12680	41
648	20240910	092200	328525490	12700	12780	12780	12700	616
649	20240910	092100	320684510	12790	12790	12790	12790	40
650	20240910	092000	320172910	12780	12780	12790	12780	323
651	20240910	091900	316044370	12840	12830	12840	12790	67
652	20240910	091800	315184280	12830	12730	12830	12710	1241
653	20240910	091700	299288310	12740	12800	12800	12740	497
654	20240910	091600	292934870	12790	12810	12840	12790	739
655	20240910	091500	283475460	12880	12800	12880	12800	400
656	20240910	091400	278331510	12890	12840	12890	12780	400
657	20240910	091300	273199440	12780	12900	12900	12780	2269
658	20240910	091200	244106240	12900	12910	12920	12820	251
659	20240910	091100	240869020	12930	12810	12930	12810	2159
660	20240910	091000	213088580	12800	12690	12800	12690	1005
661	20240910	090900	200293960	12620	12620	12700	12610	946
662	20240910	090800	188355550	12620	12690	12690	12620	1551
663	20240910	090700	168706330	12690	12750	12760	12690	1166
664	20240910	090600	153888750	12790	12700	12790	12690	580
665	20240910	090500	146516350	12700	12730	12750	12700	1458
666	20240910	090400	127966560	12700	12760	12760	12700	1083
667	20240910	090300	114187600	12760	12730	12760	12720	968
668	20240910	090200	101858670	12740	12770	12850	12740	855
669	20240910	090100	90943760	12780	12820	12850	12780	790
670	20240910	090000	80815350	12760	12900	12920	12750	5985