KissMeData/323990/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210600	887118770	13940	13940	13940	13940	1710
3	20240910	210500	887118770	13940	13940	13940	13940	0
4	20240910	210400	887118770	13940	13940	13940	13940	0
5	20240910	210300	887118770	13940	13940	13940	13940	0
6	20240910	210200	887118770	13940	13940	13940	13940	0
7	20240910	210100	887118770	13940	13940	13940	13940	0
8	20240910	210000	887118770	13940	13940	13940	13940	0
9	20240910	205900	887118770	13940	13940	13940	13940	0
10	20240910	205800	887118770	13940	13940	13940	13940	0
11	20240910	205700	887118770	13940	13940	13940	13940	0
12	20240910	205600	887118770	13940	13940	13940	13940	0
13	20240910	205500	887118770	13940	13940	13940	13940	0
14	20240910	205400	887118770	13940	13940	13940	13940	0
15	20240910	205300	887118770	13940	13940	13940	13940	0
16	20240910	205200	887118770	13940	13940	13940	13940	0
17	20240910	205100	887118770	13940	13940	13940	13940	0
18	20240910	205000	887118770	13940	13940	13940	13940	0
19	20240910	204900	887118770	13940	13940	13940	13940	0
20	20240910	204800	887118770	13940	13940	13940	13940	0
21	20240910	204700	887118770	13940	13940	13940	13940	0
22	20240910	204600	887118770	13940	13940	13940	13940	0
23	20240910	204500	887118770	13940	13940	13940	13940	0
24	20240910	204400	887118770	13940	13940	13940	13940	0
25	20240910	204300	887118770	13940	13940	13940	13940	0
26	20240910	204200	887118770	13940	13940	13940	13940	0
27	20240910	204100	887118770	13940	13940	13940	13940	0
28	20240910	204000	887118770	13940	13940	13940	13940	0
29	20240910	203900	887118770	13940	13940	13940	13940	0
30	20240910	203800	887118770	13940	13940	13940	13940	0
31	20240910	203700	887118770	13940	13940	13940	13940	0
32	20240910	203600	887118770	13940	13940	13940	13940	1710
33	20240910	203500	887118770	13940	13940	13940	13940	0
34	20240910	203400	887118770	13940	13940	13940	13940	0
35	20240910	203300	887118770	13940	13940	13940	13940	0
36	20240910	203200	887118770	13940	13940	13940	13940	0
37	20240910	203100	887118770	13940	13940	13940	13940	0
38	20240910	203000	887118770	13940	13940	13940	13940	0
39	20240910	202900	887118770	13940	13940	13940	13940	0
40	20240910	202800	887118770	13940	13940	13940	13940	0
41	20240910	202700	887118770	13940	13940	13940	13940	0
42	20240910	202600	887118770	13940	13940	13940	13940	0
43	20240910	202500	887118770	13940	13940	13940	13940	0
44	20240910	202400	887118770	13940	13940	13940	13940	0
45	20240910	202300	887118770	13940	13940	13940	13940	0
46	20240910	202200	887118770	13940	13940	13940	13940	0
47	20240910	202100	887118770	13940	13940	13940	13940	0
48	20240910	202000	887118770	13940	13940	13940	13940	0
49	20240910	201900	887118770	13940	13940	13940	13940	0
50	20240910	201800	887118770	13940	13940	13940	13940	0
51	20240910	201700	887118770	13940	13940	13940	13940	0
52	20240910	201600	887118770	13940	13940	13940	13940	0
53	20240910	201500	887118770	13940	13940	13940	13940	0
54	20240910	201400	887118770	13940	13940	13940	13940	0
55	20240910	201300	887118770	13940	13940	13940	13940	0
56	20240910	201200	887118770	13940	13940	13940	13940	0
57	20240910	201100	887118770	13940	13940	13940	13940	0
58	20240910	201000	887118770	13940	13940	13940	13940	0
59	20240910	200900	887118770	13940	13940	13940	13940	0
60	20240910	200800	887118770	13940	13940	13940	13940	0
61	20240910	200700	887118770	13940	13940	13940	13940	0
62	20240910	200600	887118770	13940	13940	13940	13940	1710
63	20240910	200500	887118770	13940	13940	13940	13940	0
64	20240910	200400	887118770	13940	13940	13940	13940	0
65	20240910	200300	887118770	13940	13940	13940	13940	0
66	20240910	200200	887118770	13940	13940	13940	13940	0
67	20240910	200100	887118770	13940	13940	13940	13940	0
68	20240910	200000	887118770	13940	13940	13940	13940	0
69	20240910	195900	887118770	13940	13940	13940	13940	0
70	20240910	195800	887118770	13940	13940	13940	13940	0
71	20240910	195700	887118770	13940	13940	13940	13940	0
72	20240910	195600	887118770	13940	13940	13940	13940	0
73	20240910	195500	887118770	13940	13940	13940	13940	0
74	20240910	195400	887118770	13940	13940	13940	13940	0
75	20240910	195300	887118770	13940	13940	13940	13940	0
76	20240910	195200	887118770	13940	13940	13940	13940	0
77	20240910	195100	887118770	13940	13940	13940	13940	0
78	20240910	195000	887118770	13940	13940	13940	13940	0
79	20240910	194900	887118770	13940	13940	13940	13940	0
80	20240910	194800	887118770	13940	13940	13940	13940	0
81	20240910	194700	887118770	13940	13940	13940	13940	0
82	20240910	194600	887118770	13940	13940	13940	13940	0
83	20240910	194500	887118770	13940	13940	13940	13940	0
84	20240910	194400	887118770	13940	13940	13940	13940	0
85	20240910	194300	887118770	13940	13940	13940	13940	0
86	20240910	194200	887118770	13940	13940	13940	13940	0
87	20240910	194100	887118770	13940	13940	13940	13940	0
88	20240910	194000	887118770	13940	13940	13940	13940	0
89	20240910	193900	887118770	13940	13940	13940	13940	0
90	20240910	193800	887118770	13940	13940	13940	13940	0
91	20240910	193700	887118770	13940	13940	13940	13940	0
92	20240910	193600	887118770	13940	13940	13940	13940	1710
93	20240910	193500	887118770	13940	13940	13940	13940	0
94	20240910	193400	887118770	13940	13940	13940	13940	0
95	20240910	193300	887118770	13940	13940	13940	13940	0
96	20240910	193200	887118770	13940	13940	13940	13940	0
97	20240910	193100	887118770	13940	13940	13940	13940	0
98	20240910	193000	887118770	13940	13940	13940	13940	0
99	20240910	192900	887118770	13940	13940	13940	13940	0
100	20240910	192800	887118770	13940	13940	13940	13940	0
101	20240910	192700	887118770	13940	13940	13940	13940	0
102	20240910	192600	887118770	13940	13940	13940	13940	0
103	20240910	192500	887118770	13940	13940	13940	13940	0
104	20240910	192400	887118770	13940	13940	13940	13940	0
105	20240910	192300	887118770	13940	13940	13940	13940	0
106	20240910	192200	887118770	13940	13940	13940	13940	0
107	20240910	192100	887118770	13940	13940	13940	13940	0
108	20240910	192000	887118770	13940	13940	13940	13940	0
109	20240910	191900	887118770	13940	13940	13940	13940	0
110	20240910	191800	887118770	13940	13940	13940	13940	0
111	20240910	191700	887118770	13940	13940	13940	13940	0
112	20240910	191600	887118770	13940	13940	13940	13940	0
113	20240910	191500	887118770	13940	13940	13940	13940	0
114	20240910	191400	887118770	13940	13940	13940	13940	0
115	20240910	191300	887118770	13940	13940	13940	13940	0
116	20240910	191200	887118770	13940	13940	13940	13940	0
117	20240910	191100	887118770	13940	13940	13940	13940	0
118	20240910	191000	887118770	13940	13940	13940	13940	0
119	20240910	190900	887118770	13940	13940	13940	13940	0
120	20240910	190800	887118770	13940	13940	13940	13940	0
121	20240910	190700	887118770	13940	13940	13940	13940	0
122	20240910	190600	887118770	13940	13940	13940	13940	1710
123	20240910	190500	887118770	13940	13940	13940	13940	0
124	20240910	190400	887118770	13940	13940	13940	13940	0
125	20240910	190300	887118770	13940	13940	13940	13940	0
126	20240910	190200	887118770	13940	13940	13940	13940	0
127	20240910	190100	887118770	13940	13940	13940	13940	0
128	20240910	190000	887118770	13940	13940	13940	13940	0
129	20240910	185900	887118770	13940	13940	13940	13940	0
130	20240910	185800	887118770	13940	13940	13940	13940	0
131	20240910	185700	887118770	13940	13940	13940	13940	0
132	20240910	185600	887118770	13940	13940	13940	13940	0
133	20240910	185500	887118770	13940	13940	13940	13940	0
134	20240910	185400	887118770	13940	13940	13940	13940	0
135	20240910	185300	887118770	13940	13940	13940	13940	0
136	20240910	185200	887118770	13940	13940	13940	13940	0
137	20240910	185100	887118770	13940	13940	13940	13940	0
138	20240910	185000	887118770	13940	13940	13940	13940	0
139	20240910	184900	887118770	13940	13940	13940	13940	0
140	20240910	184800	887118770	13940	13940	13940	13940	0
141	20240910	184700	887118770	13940	13940	13940	13940	0
142	20240910	184600	887118770	13940	13940	13940	13940	0
143	20240910	184500	887118770	13940	13940	13940	13940	0
144	20240910	184400	887118770	13940	13940	13940	13940	0
145	20240910	184300	887118770	13940	13940	13940	13940	0
146	20240910	184200	887118770	13940	13940	13940	13940	0
147	20240910	184100	887118770	13940	13940	13940	13940	0
148	20240910	184000	887118770	13940	13940	13940	13940	0
149	20240910	183900	887118770	13940	13940	13940	13940	0
150	20240910	183800	887118770	13940	13940	13940	13940	0
151	20240910	183700	887118770	13940	13940	13940	13940	0
152	20240910	183600	887118770	13940	13940	13940	13940	1710
153	20240910	183500	887118770	13940	13940	13940	13940	0
154	20240910	183400	887118770	13940	13940	13940	13940	0
155	20240910	183300	887118770	13940	13940	13940	13940	0
156	20240910	183200	887118770	13940	13940	13940	13940	0
157	20240910	183100	887118770	13940	13940	13940	13940	0
158	20240910	183000	887118770	13940	13940	13940	13940	0
159	20240910	182900	887118770	13940	13940	13940	13940	0
160	20240910	182800	887118770	13940	13940	13940	13940	0
161	20240910	182700	887118770	13940	13940	13940	13940	0
162	20240910	182600	887118770	13940	13940	13940	13940	0
163	20240910	182500	887118770	13940	13940	13940	13940	0
164	20240910	182400	887118770	13940	13940	13940	13940	0
165	20240910	182300	887118770	13940	13940	13940	13940	0
166	20240910	182200	887118770	13940	13940	13940	13940	0
167	20240910	182100	887118770	13940	13940	13940	13940	0
168	20240910	182000	887118770	13940	13940	13940	13940	0
169	20240910	181900	887118770	13940	13940	13940	13940	0
170	20240910	181800	887118770	13940	13940	13940	13940	0
171	20240910	181700	887118770	13940	13940	13940	13940	0
172	20240910	181600	887118770	13940	13940	13940	13940	0
173	20240910	181500	887118770	13940	13940	13940	13940	0
174	20240910	181400	887118770	13940	13940	13940	13940	0
175	20240910	181300	887118770	13940	13940	13940	13940	0
176	20240910	181200	887118770	13940	13940	13940	13940	0
177	20240910	181100	887118770	13940	13940	13940	13940	0
178	20240910	181000	887118770	13940	13940	13940	13940	0
179	20240910	180900	887118770	13940	13940	13940	13940	0
180	20240910	180800	887118770	13940	13940	13940	13940	0
181	20240910	180700	887118770	13940	13940	13940	13940	0
182	20240910	180600	887118770	13940	13940	13940	13940	1710
183	20240910	180500	887118770	13940	13940	13940	13940	0
184	20240910	180400	887118770	13940	13940	13940	13940	0
185	20240910	180300	887118770	13940	13940	13940	13940	0
186	20240910	180200	887118770	13940	13940	13940	13940	0
187	20240910	180100	887118770	13940	13940	13940	13940	0
188	20240910	180000	887118770	13940	13940	13940	13940	0
189	20240910	175900	887118770	13940	13940	13940	13940	0
190	20240910	175800	887118770	13940	13940	13940	13940	0
191	20240910	175700	887118770	13940	13940	13940	13940	0
192	20240910	175600	887118770	13940	13940	13940	13940	0
193	20240910	175500	887118770	13940	13940	13940	13940	0
194	20240910	175400	887118770	13940	13940	13940	13940	0
195	20240910	175300	887118770	13940	13940	13940	13940	0
196	20240910	175200	887118770	13940	13940	13940	13940	0
197	20240910	175100	887118770	13940	13940	13940	13940	0
198	20240910	175000	887118770	13940	13940	13940	13940	0
199	20240910	174900	887118770	13940	13940	13940	13940	0
200	20240910	174800	887118770	13940	13940	13940	13940	0
201	20240910	174700	887118770	13940	13940	13940	13940	0
202	20240910	174600	887118770	13940	13940	13940	13940	0
203	20240910	174500	887118770	13940	13940	13940	13940	0
204	20240910	174400	887118770	13940	13940	13940	13940	0
205	20240910	174300	887118770	13940	13940	13940	13940	0
206	20240910	174200	887118770	13940	13940	13940	13940	0
207	20240910	174100	887118770	13940	13940	13940	13940	0
208	20240910	174000	887118770	13940	13940	13940	13940	0
209	20240910	173900	887118770	13940	13940	13940	13940	0
210	20240910	173800	887118770	13940	13940	13940	13940	0
211	20240910	173700	887118770	13940	13940	13940	13940	0
212	20240910	173600	887118770	13940	13940	13940	13940	1710
213	20240910	173500	887118770	13940	13940	13940	13940	0
214	20240910	173400	887118770	13940	13940	13940	13940	0
215	20240910	173300	887118770	13940	13940	13940	13940	0
216	20240910	173200	887118770	13940	13940	13940	13940	0
217	20240910	173100	887118770	13940	13940	13940	13940	0
218	20240910	173000	887118770	13940	13940	13940	13940	0
219	20240910	172900	887118770	13940	13940	13940	13940	0
220	20240910	172800	887118770	13940	13940	13940	13940	0
221	20240910	172700	887118770	13940	13940	13940	13940	0
222	20240910	172600	887118770	13940	13940	13940	13940	0
223	20240910	172500	887118770	13940	13940	13940	13940	0
224	20240910	172400	887118770	13940	13940	13940	13940	0
225	20240910	172300	887118770	13940	13940	13940	13940	0
226	20240910	172200	887118770	13940	13940	13940	13940	0
227	20240910	172100	887118770	13940	13940	13940	13940	0
228	20240910	172000	887118770	13940	13940	13940	13940	0
229	20240910	171900	887118770	13940	13940	13940	13940	0
230	20240910	171800	887118770	13940	13940	13940	13940	0
231	20240910	171700	887118770	13940	13940	13940	13940	0
232	20240910	171600	887118770	13940	13940	13940	13940	0
233	20240910	171500	887118770	13940	13940	13940	13940	0
234	20240910	171400	887118770	13940	13940	13940	13940	0
235	20240910	171300	887118770	13940	13940	13940	13940	0
236	20240910	171200	887118770	13940	13940	13940	13940	0
237	20240910	171100	887118770	13940	13940	13940	13940	0
238	20240910	171000	887118770	13940	13940	13940	13940	0
239	20240910	170900	887118770	13940	13940	13940	13940	0
240	20240910	170800	887118770	13940	13940	13940	13940	0
241	20240910	170700	887118770	13940	13940	13940	13940	0
242	20240910	170600	887118770	13940	13940	13940	13940	1710
243	20240910	170500	887118770	13940	13940	13940	13940	0
244	20240910	170400	887118770	13940	13940	13940	13940	0
245	20240910	170300	887118770	13940	13940	13940	13940	0
246	20240910	170200	887118770	13940	13940	13940	13940	0
247	20240910	170100	887118770	13940	13940	13940	13940	0
248	20240910	170000	887118770	13940	13940	13940	13940	0
249	20240910	165900	887118770	13940	13940	13940	13940	0
250	20240910	165800	887118770	13940	13940	13940	13940	0
251	20240910	165700	887118770	13940	13940	13940	13940	0
252	20240910	165600	887118770	13940	13940	13940	13940	0
253	20240910	165500	887118770	13940	13940	13940	13940	0
254	20240910	165400	887118770	13940	13940	13940	13940	0
255	20240910	165300	887118770	13940	13940	13940	13940	0
256	20240910	165200	887118770	13940	13940	13940	13940	0
257	20240910	165100	887118770	13940	13940	13940	13940	0
258	20240910	165000	887118770	13940	13940	13940	13940	0
259	20240910	164900	887118770	13940	13940	13940	13940	0
260	20240910	164800	887118770	13940	13940	13940	13940	0
261	20240910	164700	887118770	13940	13940	13940	13940	0
262	20240910	164600	887118770	13940	13940	13940	13940	0
263	20240910	164500	887118770	13940	13940	13940	13940	0
264	20240910	164400	887118770	13940	13940	13940	13940	0
265	20240910	164300	887118770	13940	13940	13940	13940	0
266	20240910	164200	887118770	13940	13940	13940	13940	0
267	20240910	164100	887118770	13940	13940	13940	13940	0
268	20240910	164000	887118770	13940	13940	13940	13940	0
269	20240910	163900	887118770	13940	13940	13940	13940	0
270	20240910	163800	887118770	13940	13940	13940	13940	0
271	20240910	163700	887118770	13940	13940	13940	13940	0
272	20240910	163600	887118770	13940	13940	13940	13940	1710
273	20240910	163500	887118770	13940	13940	13940	13940	0
274	20240910	163400	887118770	13940	13940	13940	13940	0
275	20240910	163300	887118770	13940	13940	13940	13940	0
276	20240910	163200	887118770	13940	13940	13940	13940	0
277	20240910	163100	887118770	13940	13940	13940	13940	0
278	20240910	163000	887118770	13940	13940	13940	13940	0
279	20240910	162900	887118770	13940	13940	13940	13940	0
280	20240910	162800	887118770	13940	13940	13940	13940	0
281	20240910	162700	887118770	13940	13940	13940	13940	0
282	20240910	162600	887118770	13940	13940	13940	13940	0
283	20240910	162500	887118770	13940	13940	13940	13940	0
284	20240910	162400	887118770	13940	13940	13940	13940	0
285	20240910	162300	887118770	13940	13940	13940	13940	0
286	20240910	162200	887118770	13940	13940	13940	13940	0
287	20240910	162100	887118770	13940	13940	13940	13940	0
288	20240910	162000	887118770	13940	13940	13940	13940	0
289	20240910	161900	887118770	13940	13940	13940	13940	0
290	20240910	161800	887118770	13940	13940	13940	13940	0
291	20240910	161700	887118770	13940	13940	13940	13940	0
292	20240910	161600	887118770	13940	13940	13940	13940	0
293	20240910	161500	887118770	13940	13940	13940	13940	0
294	20240910	161400	887118770	13940	13940	13940	13940	0
295	20240910	161300	887118770	13940	13940	13940	13940	0
296	20240910	161200	887118770	13940	13940	13940	13940	0
297	20240910	161100	887118770	13940	13940	13940	13940	0
298	20240910	161000	887118770	13940	13940	13940	13940	0
299	20240910	160900	887118770	13940	13940	13940	13940	0
300	20240910	160800	887118770	13940	13940	13940	13940	0
301	20240910	160700	887118770	13940	13940	13940	13940	0
302	20240910	160600	887118770	13940	13940	13940	13940	1710
303	20240910	160500	887118770	13940	13940	13940	13940	0
304	20240910	160400	887118770	13940	13940	13940	13940	0
305	20240910	160300	887118770	13940	13940	13940	13940	0
306	20240910	160200	887118770	13940	13940	13940	13940	0
307	20240910	160100	887118770	13940	13940	13940	13940	0
308	20240910	160000	887118770	13940	13940	13940	13940	0
309	20240910	155900	887118770	13940	13940	13940	13940	0
310	20240910	155800	887118770	13940	13940	13940	13940	0
311	20240910	155700	887118770	13940	13940	13940	13940	0
312	20240910	155600	887118770	13940	13940	13940	13940	0
313	20240910	155500	887118770	13940	13940	13940	13940	0
314	20240910	155400	887118770	13940	13940	13940	13940	0
315	20240910	155300	887118770	13940	13940	13940	13940	0
316	20240910	155200	887118770	13940	13940	13940	13940	0
317	20240910	155100	887118770	13940	13940	13940	13940	0
318	20240910	155000	887118770	13940	13940	13940	13940	0
319	20240910	154900	887118770	13940	13940	13940	13940	0
320	20240910	154800	887118770	13940	13940	13940	13940	0
321	20240910	154700	887118770	13940	13940	13940	13940	0
322	20240910	154600	887118770	13940	13940	13940	13940	0
323	20240910	154500	887118770	13940	13940	13940	13940	0
324	20240910	154400	887118770	13940	13940	13940	13940	0
325	20240910	154300	887118770	13940	13940	13940	13940	0
326	20240910	154200	887118770	13940	13940	13940	13940	0
327	20240910	154100	887118770	13940	13940	13940	13940	0
328	20240910	154000	887118770	13940	13940	13940	13940	0
329	20240910	153900	887118770	13940	13940	13940	13940	0
330	20240910	153800	887118770	13940	13940	13940	13940	0
331	20240910	153700	887118770	13940	13940	13940	13940	0
332	20240910	153600	887118770	13940	13940	13940	13940	1710
333	20240910	153500	887118770	13940	13940	13940	13940	0
334	20240910	153400	887118770	13940	13940	13940	13940	0
335	20240910	153300	887118770	13940	13940	13940	13940	0
336	20240910	153200	887118770	13940	13940	13940	13940	0
337	20240910	153100	887118770	13940	13940	13940	13940	0
338	20240910	153000	887118770	13940	13940	13940	13940	1710
339	20240910	152900	863281370	13950	13950	13950	13950	0
340	20240910	152800	863281370	13950	13950	13950	13950	0
341	20240910	152700	863281370	13950	13950	13950	13950	0
342	20240910	152600	863281370	13950	13950	13950	13950	0
343	20240910	152500	863281370	13950	13950	13950	13950	0
344	20240910	152400	863281370	13950	13950	13950	13950	0
345	20240910	152300	863281370	13950	13950	13950	13950	0
346	20240910	152200	863281370	13950	13950	13950	13950	0
347	20240910	152100	863281370	13950	13950	13950	13950	0
348	20240910	152000	863281370	13950	13950	13950	13950	0
349	20240910	151900	863281370	13950	13990	13990	13950	329
350	20240910	151800	858683680	13960	13960	13960	13960	10
351	20240910	151700	858544080	13960	13990	13990	13960	338
352	20240910	151600	853815590	13990	13950	13990	13950	124
353	20240910	151500	852084830	13950	13990	13990	13950	136
354	20240910	151400	850187150	13980	13950	13980	13940	336
355	20240910	151300	845500920	13950	13950	13950	13950	145
356	20240910	151200	843478170	13990	13990	13990	13940	125
357	20240910	151100	841734430	13990	13990	13990	13990	2
358	20240910	151000	841706450	13940	13990	13990	13940	1613
359	20240910	150900	819218890	13980	13990	14000	13980	235
360	20240910	150800	815931230	14000	14000	14000	14000	14
361	20240910	150700	815735230	13990	13980	13990	13980	249
362	20240910	150600	812251930	13960	13960	13960	13960	17
363	20240910	150500	812014610	13960	13970	13970	13960	94
364	20240910	150400	810702360	13970	13970	13970	13970	167
365	20240910	150300	808369370	13970	13960	13970	13960	7
366	20240910	150200	808271600	13970	13970	13970	13970	51
367	20240910	150100	807559130	13990	13990	13990	13990	2
368	20240910	150000	807531150	13960	13960	13960	13960	157
369	20240910	145900	805339430	13950	13950	13950	13950	0
370	20240910	145800	805339430	13950	13950	13950	13950	2
371	20240910	145700	805311530	13950	13950	13950	13950	1
372	20240910	145600	805297580	13960	13960	13960	13960	38
373	20240910	145500	804767100	13960	13950	13960	13950	201
374	20240910	145400	801963140	13950	13950	13950	13950	1
375	20240910	145300	801949190	13950	13960	13960	13950	4
376	20240910	145200	801893380	13940	13940	13940	13940	72
377	20240910	145100	800889700	13940	13960	13960	13940	300
378	20240910	145000	796702680	13940	13940	13940	13940	0
379	20240910	144900	796702680	13940	13940	13940	13940	0
380	20240910	144800	796702680	13940	13940	13940	13940	210
381	20240910	144700	793775280	13940	13940	13940	13940	1
382	20240910	144600	793761340	13940	13950	13950	13940	476
383	20240910	144500	787121360	13950	13950	13950	13950	34
384	20240910	144400	786647060	13950	13950	13950	13950	525
385	20240910	144300	779323310	13950	13950	13950	13950	200
386	20240910	144200	776533310	13950	13960	13960	13950	261
387	20240910	144100	772890320	13960	13960	13960	13960	117
388	20240910	144000	771257000	13960	13960	13960	13960	34
389	20240910	143900	770782360	13960	13960	13960	13960	50
390	20240910	143800	770084360	13950	13960	13960	13950	136
391	20240910	143700	768186730	13960	13960	13960	13960	3
392	20240910	143600	768144850	13960	13970	13970	13960	427
393	20240910	143500	762182660	13960	13970	13970	13960	49
394	20240910	143400	761498150	13970	13970	13970	13970	0
395	20240910	143300	761498150	13970	13970	13970	13970	1
396	20240910	143200	761484180	13970	13980	13980	13970	103
397	20240910	143100	760045240	13980	13980	13980	13980	78
398	20240910	143000	758954800	13980	13980	13980	13980	2
399	20240910	142900	758926840	13980	13980	13980	13980	10
400	20240910	142800	758787040	13980	13990	13990	13980	85
401	20240910	142700	757598590	13980	13980	13980	13980	30
402	20240910	142600	757179190	13980	13980	13980	13980	2
403	20240910	142500	757151230	13990	13990	13990	13980	14
404	20240910	142400	756955480	13990	13980	13990	13980	3
405	20240910	142300	756913520	13990	13990	13990	13990	0
406	20240910	142200	756913520	13990	13990	13990	13990	1
407	20240910	142100	756899530	13990	13990	13990	13990	2
408	20240910	142000	756871550	13990	13990	13990	13990	1
409	20240910	141900	756857560	13980	13990	14000	13980	444
410	20240910	141800	750646230	14000	14000	14000	14000	89
411	20240910	141700	749400230	14000	14000	14000	14000	1
412	20240910	141600	749386230	13990	13990	13990	13990	0
413	20240910	141500	749386230	13990	13990	13990	13990	0
414	20240910	141400	749386230	13990	13990	13990	13990	0
415	20240910	141300	749386230	13990	13990	13990	13990	60
416	20240910	141200	748546830	14000	14000	14000	14000	0
417	20240910	141100	748546830	14000	14000	14000	13990	57
418	20240910	141000	747748910	14000	14010	14010	14000	110
419	20240910	140900	746207910	14010	14010	14010	14010	80
420	20240910	140800	745087110	14020	14020	14020	14020	0
421	20240910	140700	745087110	14020	14020	14020	14020	80
422	20240910	140600	743965510	14020	14010	14020	14010	8
423	20240910	140500	743853360	14010	14000	14010	14000	317
424	20240910	140400	739413250	14000	14000	14000	14000	223
425	20240910	140300	736291250	13990	14000	14000	13990	13
426	20240910	140200	736109350	13990	13970	13990	13970	130
427	20240910	140100	734292960	13970	13970	13970	13970	0
428	20240910	140000	734292960	13970	13970	13970	13970	11
429	20240910	135900	734139290	13970	13970	13970	13970	0
430	20240910	135800	734139290	13970	13970	13970	13970	70
431	20240910	135700	733161390	14000	14000	14000	14000	1
432	20240910	135600	733147390	13970	13970	13970	13970	0
433	20240910	135500	733147390	13970	13970	13970	13970	1
434	20240910	135400	733133420	14000	13990	14000	13990	4
435	20240910	135300	733077450	13970	13970	13970	13970	47
436	20240910	135200	732420860	13970	13970	13970	13970	24
437	20240910	135100	732085580	13970	13970	13970	13970	30
438	20240910	135000	731666480	13970	13970	13970	13970	7
439	20240910	134900	731568690	13970	13970	13970	13970	0
440	20240910	134800	731568690	13970	13970	13970	13970	54
441	20240910	134700	730814310	13960	13960	13960	13960	0
442	20240910	134600	730814310	13960	13960	13960	13960	5
443	20240910	134500	730744510	13970	13970	13970	13970	5
444	20240910	134400	730674660	13950	13950	13950	13950	1042
445	20240910	134300	716138760	13950	13950	13950	13950	193
446	20240910	134200	713446410	13950	13950	13950	13950	115
447	20240910	134100	711842160	13960	13970	13970	13960	260
448	20240910	134000	708210350	13970	13970	13970	13970	4
449	20240910	133900	708154470	13970	13970	13970	13970	146
450	20240910	133800	706114850	13970	13970	13970	13970	200
451	20240910	133700	703320850	13990	13970	13990	13970	51
452	20240910	133600	702608360	13970	13970	13970	13970	0
453	20240910	133500	702608360	13970	13970	13970	13970	50
454	20240910	133400	701909860	13970	13970	13970	13970	75
455	20240910	133300	700862110	13980	13980	13980	13980	83
456	20240910	133200	699701770	13980	13980	13980	13980	0
457	20240910	133100	699701770	13980	13980	13980	13980	81
458	20240910	133000	698569390	13980	14000	14000	13980	111
459	20240910	132900	697015610	14000	14000	14000	14000	0
460	20240910	132800	697015610	14000	14000	14000	14000	0
461	20240910	132700	697015610	14000	14000	14000	14000	0
462	20240910	132600	697015610	14000	14000	14000	14000	1
463	20240910	132500	697001610	13990	13990	13990	13990	1
464	20240910	132400	696987620	13980	13980	13980	13980	243
465	20240910	132300	693590480	13980	13980	13980	13980	0
466	20240910	132200	693590480	13980	13980	13980	13980	100
467	20240910	132100	692192480	13980	14000	14000	13980	112
468	20240910	132000	690625720	14000	14000	14000	14000	0
469	20240910	131900	690625720	14000	14000	14000	14000	35
470	20240910	131800	690135720	13980	13980	13980	13980	30
471	20240910	131700	689716320	13980	13980	13980	13980	82
472	20240910	131600	688569960	13960	13970	13970	13960	95
473	20240910	131500	687243420	13970	13970	13970	13970	17
474	20240910	131400	687005930	13980	13980	13980	13980	0
475	20240910	131300	687005930	13980	13980	13980	13980	11
476	20240910	131200	686852150	14000	14000	14000	14000	1
477	20240910	131100	686838150	14000	14000	14000	14000	623
478	20240910	131000	678116150	14000	14000	14000	13970	1947
479	20240910	130900	650883380	14000	14000	14000	14000	0
480	20240910	130800	650883380	14000	14000	14000	14000	97
481	20240910	130700	649525380	14000	14000	14000	14000	79
482	20240910	130600	648419380	14000	14000	14000	14000	50
483	20240910	130500	647719380	14000	14000	14000	14000	562
484	20240910	130400	639851380	14010	14010	14010	14010	109
485	20240910	130300	638324290	14000	14000	14010	14000	600
486	20240910	130200	629924280	14010	14010	14010	14010	267
487	20240910	130100	626183610	14010	14020	14020	14010	12
488	20240910	130000	626015400	14020	14020	14020	14020	0
489	20240910	125900	626015400	14020	14010	14020	14010	53
490	20240910	125800	625272840	14010	14010	14010	14010	30
491	20240910	125700	624852540	14010	14010	14010	14010	0
492	20240910	125600	624852540	14010	14010	14010	14010	5
493	20240910	125500	624782490	14010	14010	14010	14010	1
494	20240910	125400	624768480	14020	14020	14020	14020	3
495	20240910	125300	624726420	14010	14010	14010	14010	8
496	20240910	125200	624614340	14010	14010	14010	14010	3
497	20240910	125100	624572310	14000	14010	14010	14000	127
498	20240910	125000	622793620	14010	14010	14010	14010	14
499	20240910	124900	622597480	14010	14010	14010	14010	18
500	20240910	124800	622345300	14010	14010	14010	14010	272
501	20240910	124700	618534580	14010	14010	14010	14010	0
502	20240910	124600	618534580	14010	14010	14010	14010	96
503	20240910	124500	617189620	14010	14010	14010	14010	826
504	20240910	124400	605617360	14010	14020	14020	14010	804
505	20240910	124300	594346810	14030	14030	14030	14030	308
506	20240910	124200	590025570	14040	14040	14040	14040	50
507	20240910	124100	589323570	14040	14040	14040	14040	78
508	20240910	124000	588228450	14040	14030	14040	14030	50
509	20240910	123900	587526740	14030	14030	14030	14020	115
510	20240910	123800	585913790	14030	14030	14030	14020	133
511	20240910	123700	584047820	14030	14080	14080	14030	1904
512	20240910	123600	557240140	14090	14090	14090	14090	150
513	20240910	123500	555126640	14090	14080	14090	14080	2
514	20240910	123400	555098470	14080	14080	14080	14080	174
515	20240910	123300	552648550	14080	14080	14080	14080	0
516	20240910	123200	552648550	14080	14080	14080	14080	0
517	20240910	123100	552648550	14080	14080	14080	14080	1
518	20240910	123000	552634470	14090	14090	14090	14090	10
519	20240910	122900	552493570	14090	14090	14090	14090	0
520	20240910	122800	552493570	14090	14090	14090	14090	0
521	20240910	122700	552493570	14090	14090	14090	14090	3
522	20240910	122600	552451300	14040	14040	14040	14040	3
523	20240910	122500	552409180	14040	14040	14040	14040	14
524	20240910	122400	552212620	14030	14130	14130	14030	402
525	20240910	122300	546571710	14050	14050	14050	14050	0
526	20240910	122200	546571710	14050	14050	14050	14050	230
527	20240910	122100	543340210	14050	14050	14050	14050	223
528	20240910	122000	540207060	14050	14070	14070	14050	171
529	20240910	121900	537802090	14070	14070	14070	14070	0
530	20240910	121800	537802090	14070	14070	14070	14070	0
531	20240910	121700	537802090	14070	14070	14070	14070	0
532	20240910	121600	537802090	14070	14070	14070	14070	0
533	20240910	121500	537802090	14070	14070	14070	14070	0
534	20240910	121400	537802090	14070	14070	14070	14070	9
535	20240910	121300	537675460	14070	14070	14070	14070	16
536	20240910	121200	537450340	14070	14070	14070	14070	1
537	20240910	121100	537436270	14070	14070	14070	14070	0
538	20240910	121000	537436270	14070	14070	14070	14070	0
539	20240910	120900	537436270	14070	14080	14080	14070	160
540	20240910	120800	535185060	14080	14100	14100	14080	782
541	20240910	120700	524169000	14100	14100	14100	14100	0
542	20240910	120600	524169000	14100	14110	14110	14090	86
543	20240910	120500	522956830	14110	14110	14110	14110	77
544	20240910	120400	521870360	14140	14130	14140	14130	36
545	20240910	120300	521361370	14110	14110	14110	14110	0
546	20240910	120200	521361370	14110	14110	14110	14110	70
547	20240910	120100	520373670	14110	14110	14110	14110	0
548	20240910	120000	520373670	14110	14130	14130	14110	7
549	20240910	115900	520274790	14130	14110	14130	14110	1082
550	20240910	115800	504997430	14110	14100	14110	14100	996
551	20240910	115700	490947640	14080	14080	14080	14080	15
552	20240910	115600	490736440	14080	14080	14080	14080	0
553	20240910	115500	490736440	14080	14080	14080	14080	1
554	20240910	115400	490722360	14100	14100	14100	14100	121
555	20240910	115300	489016260	14100	14100	14100	14100	120
556	20240910	115200	487324260	14100	14100	14100	14100	50
557	20240910	115100	486619260	14100	14080	14100	14080	13
558	20240910	115000	486436180	14070	14070	14070	14070	62
559	20240910	114900	485563840	14070	14070	14070	14070	1
560	20240910	114800	485549770	14070	14080	14080	14070	29
561	20240910	114700	485141730	14080	14080	14080	14080	1
562	20240910	114600	485127650	14080	14080	14080	14080	0
563	20240910	114500	485127650	14080	14060	14080	14060	200
564	20240910	114400	482313670	14040	14040	14040	14040	0
565	20240910	114300	482313670	14040	14040	14040	14040	0
566	20240910	114200	482313670	14040	14040	14040	14040	0
567	20240910	114100	482313670	14040	14040	14040	14040	0
568	20240910	114000	482313670	14040	14040	14040	14040	104
569	20240910	113900	480853510	14040	14040	14040	14040	0
570	20240910	113800	480853510	14040	14040	14040	14040	0
571	20240910	113700	480853510	14040	14040	14040	14040	0
572	20240910	113600	480853510	14040	14040	14040	14040	1
573	20240910	113500	480839470	14040	14040	14040	14040	0
574	20240910	113400	480839470	14040	14040	14040	14040	1
575	20240910	113300	480825430	14040	14040	14040	14040	19
576	20240910	113200	480558670	14040	14040	14040	14040	29
577	20240910	113100	480151510	14040	14040	14040	14040	101
578	20240910	113000	478733470	14040	14040	14040	14040	0
579	20240910	112900	478733470	14040	14040	14040	14030	7
580	20240910	112800	478635240	14030	14030	14030	14030	0
581	20240910	112700	478635240	14030	14050	14050	14030	147
582	20240910	112600	476570980	14050	14060	14060	14050	56
583	20240910	112500	475783720	14080	14080	14080	14080	1
584	20240910	112400	475769640	14080	14080	14080	14080	5
585	20240910	112300	475699240	14050	14050	14050	14050	43
586	20240910	112200	475095090	14050	14050	14050	14050	0
587	20240910	112100	475095090	14050	14050	14050	14050	200
588	20240910	112000	472285090	14050	14050	14050	14050	45
589	20240910	111900	471652840	14050	14050	14050	14050	0
590	20240910	111800	471652840	14050	14060	14060	14050	906
591	20240910	111700	458923280	14050	14050	14050	14050	0
592	20240910	111600	458923280	14050	14080	14080	14050	65
593	20240910	111500	458009790	14070	14070	14070	14070	257
594	20240910	111400	454393800	14070	14060	14070	14060	84
595	20240910	111300	453212560	14070	14060	14070	14060	147
596	20240910	111200	451145720	14070	14070	14070	14070	2
597	20240910	111100	451117580	14070	14080	14080	14070	81
598	20240910	111000	449977900	14080	14080	14080	14080	4
599	20240910	110900	449921580	14080	14080	14080	14080	0
600	20240910	110800	449921580	14080	14080	14080	14080	0
601	20240910	110700	449921580	14080	14080	14080	14080	1
602	20240910	110600	449907500	14080	14080	14080	14080	478
603	20240910	110500	443177260	14080	14080	14080	14080	50
604	20240910	110400	442473260	14080	14110	14110	14080	36
605	20240910	110300	441966240	14100	14100	14100	14100	0
606	20240910	110200	441966240	14100	14110	14110	14100	478
607	20240910	110100	435226430	14110	14110	14110	14110	0
608	20240910	110000	435226430	14110	14110	14110	14110	39
609	20240910	105900	434676140	14110	14110	14110	14110	0
610	20240910	105800	434676140	14110	14110	14110	14110	0
611	20240910	105700	434676140	14110	14110	14110	14110	0
612	20240910	105600	434676140	14110	14110	14110	14110	15
613	20240910	105500	434464490	14110	14110	14110	14110	70
614	20240910	105400	433476790	14110	14110	14120	14110	16
615	20240910	105300	433251010	14130	14130	14130	14130	0
616	20240910	105200	433251010	14130	14120	14130	14120	25
617	20240910	105100	432897770	14100	14100	14100	14100	65
618	20240910	105000	431981270	14100	14100	14100	14100	27
619	20240910	104900	431600570	14100	14100	14100	14100	0
620	20240910	104800	431600570	14100	14100	14100	14100	10
621	20240910	104700	431459570	14100	14100	14100	14100	2
622	20240910	104600	431431370	14100	14100	14100	14100	1
623	20240910	104500	431417270	14060	14060	14060	14060	25
624	20240910	104400	431065770	14050	14050	14050	14050	0
625	20240910	104300	431065770	14050	14050	14050	14050	0
626	20240910	104200	431065770	14050	14050	14050	14050	0
627	20240910	104100	431065770	14050	14050	14050	14050	29
628	20240910	104000	430658320	14050	14050	14050	14050	0
629	20240910	103900	430658320	14050	14080	14080	14050	500
630	20240910	103800	423628610	14090	14090	14090	14090	5
631	20240910	103700	423558160	14090	14090	14090	14090	1000
632	20240910	103600	409468160	14150	14140	14150	14140	253
633	20240910	103500	405889440	14140	14140	14140	14140	0
634	20240910	103400	405889440	14140	14140	14140	14140	0
635	20240910	103300	405889440	14140	14140	14140	14140	5
636	20240910	103200	405818740	14090	14090	14090	14090	35
637	20240910	103100	405325590	14090	14100	14130	14090	1496
638	20240910	103000	384233260	14100	14120	14120	14100	90
639	20240910	102900	382962500	14120	14120	14130	14120	144
640	20240910	102800	380928480	14120	14120	14120	14120	89
641	20240910	102700	379671800	14120	14100	14120	14090	1505
642	20240910	102600	358442920	14090	14090	14100	14090	392
643	20240910	102500	352915740	14070	14060	14070	14060	300
644	20240910	102400	348695170	14050	14040	14050	14040	55
645	20240910	102300	347922730	14050	14050	14050	14050	0
646	20240910	102200	347922730	14050	14050	14050	14050	0
647	20240910	102100	347922730	14050	14050	14050	14050	0
648	20240910	102000	347922730	14050	14050	14050	14050	1
649	20240910	101900	347908680	14050	14050	14050	14050	142
650	20240910	101800	345913580	14050	14050	14050	14050	4
651	20240910	101700	345857380	14050	14050	14050	14050	2
652	20240910	101600	345829280	14050	14030	14050	14030	12
653	20240910	101500	345660880	14030	14040	14040	14030	30
654	20240910	101400	345239880	14030	14030	14030	14030	3
655	20240910	101300	345197790	14040	14040	14040	14030	152
656	20240910	101200	343064460	14050	14040	14050	14040	11
657	20240910	101100	342910010	14040	14040	14040	14040	13
658	20240910	101000	342727490	14040	14040	14040	14040	17
659	20240910	100900	342488810	14060	14060	14060	14060	0
660	20240910	100800	342488810	14060	14030	14060	14030	58
661	20240910	100700	341674500	14040	14050	14050	14040	15
662	20240910	100600	341463800	14070	14070	14070	14070	2
663	20240910	100500	341435660	14030	14030	14030	14030	0
664	20240910	100400	341435660	14030	14030	14030	14030	255
665	20240910	100300	337858010	14030	14070	14070	14030	18
666	20240910	100200	337605390	14020	14030	14030	14020	723
667	20240910	100100	327463130	14030	14030	14030	14030	75
668	20240910	100000	326410880	14030	14040	14040	14030	52
669	20240910	095900	325680910	14040	14040	14050	14040	6
670	20240910	095800	325596660	14040	14040	14040	14040	3
671	20240910	095700	325554540	14040	14040	14040	14030	6
672	20240910	095600	325470310	14020	14020	14020	14020	0
673	20240910	095500	325470310	14020	14020	14020	14020	20
674	20240910	095400	325189910	14020	14030	14030	14020	100
675	20240910	095300	323787810	14020	14020	14020	14020	0
676	20240910	095200	323787810	14020	14020	14020	14020	175
677	20240910	095100	321334310	14020	14020	14020	14020	0
678	20240910	095000	321334310	14020	14070	14070	14020	67
679	20240910	094900	320392470	14020	14020	14020	14020	11
680	20240910	094800	320238250	14010	14010	14010	14010	0
681	20240910	094700	320238250	14010	14010	14020	14010	78
682	20240910	094600	319145450	14010	14050	14050	14010	40
683	20240910	094500	318584330	14010	14010	14010	14010	0
684	20240910	094400	318584330	14010	14010	14010	14010	25
685	20240910	094300	318234080	14010	14010	14010	14010	717
686	20240910	094200	308188910	14010	14000	14010	14000	286
687	20240910	094100	304183050	14050	14060	14060	14050	7
688	20240910	094000	304084660	14040	14040	14040	14040	175
689	20240910	093900	301627660	14040	14040	14040	13990	61
690	20240910	093800	300771320	13980	13980	13980	13980	126
691	20240910	093700	299009840	13980	13980	13980	13980	23
692	20240910	093600	298688300	13970	13970	13970	13970	7
693	20240910	093500	298590510	13970	14010	14010	13970	279
694	20240910	093400	294684310	14050	14050	14050	14050	0
695	20240910	093300	294684310	14050	14080	14080	14010	43
696	20240910	093200	294081490	14070	14070	14070	14070	51
697	20240910	093100	293363920	14010	14010	14010	14010	150
698	20240910	093000	291262420	14010	14050	14050	14000	407
699	20240910	092900	285560090	14060	14070	14070	14060	76
700	20240910	092800	284491380	14070	14060	14130	14040	182
701	20240910	092700	281932870	13990	14020	14060	13990	280
702	20240910	092600	278006050	13970	14020	14020	13950	333
703	20240910	092500	273347980	14020	14010	14020	14010	11
704	20240910	092400	273193770	14010	14000	14010	14000	119
705	20240910	092300	271527380	13950	13960	13960	13950	239
706	20240910	092200	268191020	13960	13950	14020	13950	97
707	20240910	092100	266836800	13960	13960	13960	13950	16
708	20240910	092000	266613500	13960	13960	13960	13960	122
709	20240910	091900	264910380	13960	13990	13990	13960	279
710	20240910	091800	261014280	13990	13990	13990	13980	99
711	20240910	091700	259629320	13990	13960	13990	13920	223
712	20240910	091600	256520360	13910	13920	13920	13900	530
713	20240910	091500	249149970	13900	13970	13970	13900	733
714	20240910	091400	238932210	13980	14030	14030	13980	2283
715	20240910	091300	206964950	14030	14060	14060	14020	1742
716	20240910	091200	182510940	14110	14110	14110	14110	357
717	20240910	091100	177473670	14110	14060	14110	14050	60
718	20240910	091000	176630460	14040	14040	14040	14040	337
719	20240910	090900	171898980	14030	14030	14050	14020	663
720	20240910	090800	162595350	14030	14070	14070	14030	2629
721	20240910	090700	125662050	14060	14120	14120	14060	906
722	20240910	090600	112884250	14110	14100	14200	14100	432
723	20240910	090500	106786660	14100	14080	14250	14080	619
724	20240910	090400	98040900	14070	14060	14130	14060	2419
725	20240910	090300	63928870	14050	14150	14150	14050	269
726	20240910	090200	60138170	14150	14020	14180	14020	781
727	20240910	090100	49150840	14020	14160	14270	14020	1991
728	20240910	090000	21056460	14260	14100	14400	14100	1489