KissMeData/330860/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211700	213482830	13610	13610	13610	13610	669
3	20240924	211600	213482830	13610	13610	13610	13610	0
4	20240924	211500	213482830	13610	13610	13610	13610	0
5	20240924	211400	213482830	13610	13610	13610	13610	0
6	20240924	211300	213482830	13610	13610	13610	13610	0
7	20240924	211200	213482830	13610	13610	13610	13610	0
8	20240924	211100	213482830	13610	13610	13610	13610	0
9	20240924	211000	213482830	13610	13610	13610	13610	0
10	20240924	210900	213482830	13610	13610	13610	13610	0
11	20240924	210800	213482830	13610	13610	13610	13610	0
12	20240924	210700	213482830	13610	13610	13610	13610	0
13	20240924	210600	213482830	13610	13610	13610	13610	0
14	20240924	210500	213482830	13610	13610	13610	13610	0
15	20240924	210400	213482830	13610	13610	13610	13610	0
16	20240924	210300	213482830	13610	13610	13610	13610	0
17	20240924	210200	213482830	13610	13610	13610	13610	0
18	20240924	210100	213482830	13610	13610	13610	13610	0
19	20240924	210000	213482830	13610	13610	13610	13610	0
20	20240924	205900	213482830	13610	13610	13610	13610	0
21	20240924	205800	213482830	13610	13610	13610	13610	0
22	20240924	205700	213482830	13610	13610	13610	13610	0
23	20240924	205600	213482830	13610	13610	13610	13610	0
24	20240924	205500	213482830	13610	13610	13610	13610	0
25	20240924	205400	213482830	13610	13610	13610	13610	0
26	20240924	205300	213482830	13610	13610	13610	13610	0
27	20240924	205200	213482830	13610	13610	13610	13610	0
28	20240924	205100	213482830	13610	13610	13610	13610	0
29	20240924	205000	213482830	13610	13610	13610	13610	0
30	20240924	204900	213482830	13610	13610	13610	13610	0
31	20240924	204800	213482830	13610	13610	13610	13610	0
32	20240924	204700	213482830	13610	13610	13610	13610	669
33	20240924	204600	213482830	13610	13610	13610	13610	0
34	20240924	204500	213482830	13610	13610	13610	13610	0
35	20240924	204400	213482830	13610	13610	13610	13610	0
36	20240924	204300	213482830	13610	13610	13610	13610	0
37	20240924	204200	213482830	13610	13610	13610	13610	0
38	20240924	204100	213482830	13610	13610	13610	13610	0
39	20240924	204000	213482830	13610	13610	13610	13610	0
40	20240924	203900	213482830	13610	13610	13610	13610	0
41	20240924	203800	213482830	13610	13610	13610	13610	0
42	20240924	203700	213482830	13610	13610	13610	13610	0
43	20240924	203600	213482830	13610	13610	13610	13610	0
44	20240924	203500	213482830	13610	13610	13610	13610	0
45	20240924	203400	213482830	13610	13610	13610	13610	0
46	20240924	203300	213482830	13610	13610	13610	13610	0
47	20240924	203200	213482830	13610	13610	13610	13610	0
48	20240924	203100	213482830	13610	13610	13610	13610	0
49	20240924	203000	213482830	13610	13610	13610	13610	0
50	20240924	202900	213482830	13610	13610	13610	13610	0
51	20240924	202800	213482830	13610	13610	13610	13610	0
52	20240924	202700	213482830	13610	13610	13610	13610	0
53	20240924	202600	213482830	13610	13610	13610	13610	0
54	20240924	202500	213482830	13610	13610	13610	13610	0
55	20240924	202400	213482830	13610	13610	13610	13610	0
56	20240924	202300	213482830	13610	13610	13610	13610	0
57	20240924	202200	213482830	13610	13610	13610	13610	0
58	20240924	202100	213482830	13610	13610	13610	13610	0
59	20240924	202000	213482830	13610	13610	13610	13610	0
60	20240924	201900	213482830	13610	13610	13610	13610	0
61	20240924	201800	213482830	13610	13610	13610	13610	0
62	20240924	201700	213482830	13610	13610	13610	13610	669
63	20240924	201600	213482830	13610	13610	13610	13610	0
64	20240924	201500	213482830	13610	13610	13610	13610	0
65	20240924	201400	213482830	13610	13610	13610	13610	0
66	20240924	201300	213482830	13610	13610	13610	13610	0
67	20240924	201200	213482830	13610	13610	13610	13610	0
68	20240924	201100	213482830	13610	13610	13610	13610	0
69	20240924	201000	213482830	13610	13610	13610	13610	0
70	20240924	200900	213482830	13610	13610	13610	13610	0
71	20240924	200800	213482830	13610	13610	13610	13610	0
72	20240924	200700	213482830	13610	13610	13610	13610	0
73	20240924	200600	213482830	13610	13610	13610	13610	0
74	20240924	200500	213482830	13610	13610	13610	13610	0
75	20240924	200400	213482830	13610	13610	13610	13610	0
76	20240924	200300	213482830	13610	13610	13610	13610	0
77	20240924	200200	213482830	13610	13610	13610	13610	0
78	20240924	200100	213482830	13610	13610	13610	13610	0
79	20240924	200000	213482830	13610	13610	13610	13610	0
80	20240924	195900	213482830	13610	13610	13610	13610	0
81	20240924	195800	213482830	13610	13610	13610	13610	0
82	20240924	195700	213482830	13610	13610	13610	13610	0
83	20240924	195600	213482830	13610	13610	13610	13610	0
84	20240924	195500	213482830	13610	13610	13610	13610	0
85	20240924	195400	213482830	13610	13610	13610	13610	0
86	20240924	195300	213482830	13610	13610	13610	13610	0
87	20240924	195200	213482830	13610	13610	13610	13610	0
88	20240924	195100	213482830	13610	13610	13610	13610	0
89	20240924	195000	213482830	13610	13610	13610	13610	0
90	20240924	194900	213482830	13610	13610	13610	13610	0
91	20240924	194800	213482830	13610	13610	13610	13610	0
92	20240924	194700	213482830	13610	13610	13610	13610	669
93	20240924	194600	213482830	13610	13610	13610	13610	0
94	20240924	194500	213482830	13610	13610	13610	13610	0
95	20240924	194400	213482830	13610	13610	13610	13610	0
96	20240924	194300	213482830	13610	13610	13610	13610	0
97	20240924	194200	213482830	13610	13610	13610	13610	0
98	20240924	194100	213482830	13610	13610	13610	13610	0
99	20240924	194000	213482830	13610	13610	13610	13610	0
100	20240924	193900	213482830	13610	13610	13610	13610	0
101	20240924	193800	213482830	13610	13610	13610	13610	0
102	20240924	193700	213482830	13610	13610	13610	13610	0
103	20240924	193600	213482830	13610	13610	13610	13610	0
104	20240924	193500	213482830	13610	13610	13610	13610	0
105	20240924	193400	213482830	13610	13610	13610	13610	0
106	20240924	193300	213482830	13610	13610	13610	13610	0
107	20240924	193200	213482830	13610	13610	13610	13610	0
108	20240924	193100	213482830	13610	13610	13610	13610	0
109	20240924	193000	213482830	13610	13610	13610	13610	0
110	20240924	192900	213482830	13610	13610	13610	13610	0
111	20240924	192800	213482830	13610	13610	13610	13610	0
112	20240924	192700	213482830	13610	13610	13610	13610	0
113	20240924	192600	213482830	13610	13610	13610	13610	0
114	20240924	192500	213482830	13610	13610	13610	13610	0
115	20240924	192400	213482830	13610	13610	13610	13610	0
116	20240924	192300	213482830	13610	13610	13610	13610	0
117	20240924	192200	213482830	13610	13610	13610	13610	0
118	20240924	192100	213482830	13610	13610	13610	13610	0
119	20240924	192000	213482830	13610	13610	13610	13610	0
120	20240924	191900	213482830	13610	13610	13610	13610	0
121	20240924	191800	213482830	13610	13610	13610	13610	0
122	20240924	191700	213482830	13610	13610	13610	13610	669
123	20240924	191600	213482830	13610	13610	13610	13610	0
124	20240924	191500	213482830	13610	13610	13610	13610	0
125	20240924	191400	213482830	13610	13610	13610	13610	0
126	20240924	191300	213482830	13610	13610	13610	13610	0
127	20240924	191200	213482830	13610	13610	13610	13610	0
128	20240924	191100	213482830	13610	13610	13610	13610	0
129	20240924	191000	213482830	13610	13610	13610	13610	0
130	20240924	190900	213482830	13610	13610	13610	13610	0
131	20240924	190800	213482830	13610	13610	13610	13610	0
132	20240924	190700	213482830	13610	13610	13610	13610	0
133	20240924	190600	213482830	13610	13610	13610	13610	0
134	20240924	190500	213482830	13610	13610	13610	13610	0
135	20240924	190400	213482830	13610	13610	13610	13610	0
136	20240924	190300	213482830	13610	13610	13610	13610	0
137	20240924	190200	213482830	13610	13610	13610	13610	0
138	20240924	190100	213482830	13610	13610	13610	13610	0
139	20240924	190000	213482830	13610	13610	13610	13610	0
140	20240924	185900	213482830	13610	13610	13610	13610	0
141	20240924	185800	213482830	13610	13610	13610	13610	0
142	20240924	185700	213482830	13610	13610	13610	13610	0
143	20240924	185600	213482830	13610	13610	13610	13610	0
144	20240924	185500	213482830	13610	13610	13610	13610	0
145	20240924	185400	213482830	13610	13610	13610	13610	0
146	20240924	185300	213482830	13610	13610	13610	13610	0
147	20240924	185200	213482830	13610	13610	13610	13610	0
148	20240924	185100	213482830	13610	13610	13610	13610	0
149	20240924	185000	213482830	13610	13610	13610	13610	0
150	20240924	184900	213482830	13610	13610	13610	13610	0
151	20240924	184800	213482830	13610	13610	13610	13610	0
152	20240924	184700	213482830	13610	13610	13610	13610	669
153	20240924	184600	213482830	13610	13610	13610	13610	0
154	20240924	184500	213482830	13610	13610	13610	13610	0
155	20240924	184400	213482830	13610	13610	13610	13610	0
156	20240924	184300	213482830	13610	13610	13610	13610	0
157	20240924	184200	213482830	13610	13610	13610	13610	0
158	20240924	184100	213482830	13610	13610	13610	13610	0
159	20240924	184000	213482830	13610	13610	13610	13610	0
160	20240924	183900	213482830	13610	13610	13610	13610	0
161	20240924	183800	213482830	13610	13610	13610	13610	0
162	20240924	183700	213482830	13610	13610	13610	13610	0
163	20240924	183600	213482830	13610	13610	13610	13610	0
164	20240924	183500	213482830	13610	13610	13610	13610	0
165	20240924	183400	213482830	13610	13610	13610	13610	0
166	20240924	183300	213482830	13610	13610	13610	13610	0
167	20240924	183200	213482830	13610	13610	13610	13610	0
168	20240924	183100	213482830	13610	13610	13610	13610	0
169	20240924	183000	213482830	13610	13610	13610	13610	0
170	20240924	182900	213482830	13610	13610	13610	13610	0
171	20240924	182800	213482830	13610	13610	13610	13610	0
172	20240924	182700	213482830	13610	13610	13610	13610	0
173	20240924	182600	213482830	13610	13610	13610	13610	0
174	20240924	182500	213482830	13610	13610	13610	13610	0
175	20240924	182400	213482830	13610	13610	13610	13610	0
176	20240924	182300	213482830	13610	13610	13610	13610	0
177	20240924	182200	213482830	13610	13610	13610	13610	0
178	20240924	182100	213482830	13610	13610	13610	13610	0
179	20240924	182000	213482830	13610	13610	13610	13610	0
180	20240924	181900	213482830	13610	13610	13610	13610	0
181	20240924	181800	213482830	13610	13610	13610	13610	0
182	20240924	181700	213482830	13610	13610	13610	13610	669
183	20240924	181600	213482830	13610	13610	13610	13610	0
184	20240924	181500	213482830	13610	13610	13610	13610	0
185	20240924	181400	213482830	13610	13610	13610	13610	0
186	20240924	181300	213482830	13610	13610	13610	13610	0
187	20240924	181200	213482830	13610	13610	13610	13610	0
188	20240924	181100	213482830	13610	13610	13610	13610	0
189	20240924	181000	213482830	13610	13610	13610	13610	0
190	20240924	180900	213482830	13610	13610	13610	13610	0
191	20240924	180800	213482830	13610	13610	13610	13610	0
192	20240924	180700	213482830	13610	13610	13610	13610	0
193	20240924	180600	213482830	13610	13610	13610	13610	0
194	20240924	180500	213482830	13610	13610	13610	13610	0
195	20240924	180400	213482830	13610	13610	13610	13610	0
196	20240924	180300	213482830	13610	13610	13610	13610	0
197	20240924	180200	213482830	13610	13610	13610	13610	0
198	20240924	180100	213482830	13610	13610	13610	13610	0
199	20240924	180000	213482830	13610	13610	13610	13610	0
200	20240924	175900	213482830	13610	13610	13610	13610	0
201	20240924	175800	213482830	13610	13610	13610	13610	0
202	20240924	175700	213482830	13610	13610	13610	13610	0
203	20240924	175600	213482830	13610	13610	13610	13610	0
204	20240924	175500	213482830	13610	13610	13610	13610	0
205	20240924	175400	213482830	13610	13610	13610	13610	0
206	20240924	175300	213482830	13610	13610	13610	13610	0
207	20240924	175200	213482830	13610	13610	13610	13610	0
208	20240924	175100	213482830	13610	13610	13610	13610	0
209	20240924	175000	213482830	13610	13610	13610	13610	0
210	20240924	174900	213482830	13610	13610	13610	13610	0
211	20240924	174800	213482830	13610	13610	13610	13610	0
212	20240924	174700	213482830	13610	13610	13610	13610	669
213	20240924	174600	213482830	13610	13610	13610	13610	0
214	20240924	174500	213482830	13610	13610	13610	13610	0
215	20240924	174400	213482830	13610	13610	13610	13610	0
216	20240924	174300	213482830	13610	13610	13610	13610	0
217	20240924	174200	213482830	13610	13610	13610	13610	0
218	20240924	174100	213482830	13610	13610	13610	13610	0
219	20240924	174000	213482830	13610	13610	13610	13610	0
220	20240924	173900	213482830	13610	13610	13610	13610	0
221	20240924	173800	213482830	13610	13610	13610	13610	0
222	20240924	173700	213482830	13610	13610	13610	13610	0
223	20240924	173600	213482830	13610	13610	13610	13610	0
224	20240924	173500	213482830	13610	13610	13610	13610	0
225	20240924	173400	213482830	13610	13610	13610	13610	0
226	20240924	173300	213482830	13610	13610	13610	13610	0
227	20240924	173200	213482830	13610	13610	13610	13610	0
228	20240924	173100	213482830	13610	13610	13610	13610	0
229	20240924	173000	213482830	13610	13610	13610	13610	0
230	20240924	172900	213482830	13610	13610	13610	13610	0
231	20240924	172800	213482830	13610	13610	13610	13610	0
232	20240924	172700	213482830	13610	13610	13610	13610	0
233	20240924	172600	213482830	13610	13610	13610	13610	0
234	20240924	172500	213482830	13610	13610	13610	13610	0
235	20240924	172400	213482830	13610	13610	13610	13610	0
236	20240924	172300	213482830	13610	13610	13610	13610	0
237	20240924	172200	213482830	13610	13610	13610	13610	0
238	20240924	172100	213482830	13610	13610	13610	13610	0
239	20240924	172000	213482830	13610	13610	13610	13610	0
240	20240924	171900	213482830	13610	13610	13610	13610	0
241	20240924	171800	213482830	13610	13610	13610	13610	0
242	20240924	171700	213482830	13610	13610	13610	13610	669
243	20240924	171600	213482830	13610	13610	13610	13610	0
244	20240924	171500	213482830	13610	13610	13610	13610	0
245	20240924	171400	213482830	13610	13610	13610	13610	0
246	20240924	171300	213482830	13610	13610	13610	13610	0
247	20240924	171200	213482830	13610	13610	13610	13610	0
248	20240924	171100	213482830	13610	13610	13610	13610	0
249	20240924	171000	213482830	13610	13610	13610	13610	0
250	20240924	170900	213482830	13610	13610	13610	13610	0
251	20240924	170800	213482830	13610	13610	13610	13610	0
252	20240924	170700	213482830	13610	13610	13610	13610	0
253	20240924	170600	213482830	13610	13610	13610	13610	0
254	20240924	170500	213482830	13610	13610	13610	13610	0
255	20240924	170400	213482830	13610	13610	13610	13610	0
256	20240924	170300	213482830	13610	13610	13610	13610	0
257	20240924	170200	213482830	13610	13610	13610	13610	0
258	20240924	170100	213482830	13610	13610	13610	13610	0
259	20240924	170000	213482830	13610	13610	13610	13610	0
260	20240924	165900	213482830	13610	13610	13610	13610	0
261	20240924	165800	213482830	13610	13610	13610	13610	0
262	20240924	165700	213482830	13610	13610	13610	13610	0
263	20240924	165600	213482830	13610	13610	13610	13610	0
264	20240924	165500	213482830	13610	13610	13610	13610	0
265	20240924	165400	213482830	13610	13610	13610	13610	0
266	20240924	165300	213482830	13610	13610	13610	13610	0
267	20240924	165200	213482830	13610	13610	13610	13610	0
268	20240924	165100	213482830	13610	13610	13610	13610	0
269	20240924	165000	213482830	13610	13610	13610	13610	0
270	20240924	164900	213482830	13610	13610	13610	13610	0
271	20240924	164800	213482830	13610	13610	13610	13610	0
272	20240924	164700	213482830	13610	13610	13610	13610	669
273	20240924	164600	213482830	13610	13610	13610	13610	0
274	20240924	164500	213482830	13610	13610	13610	13610	0
275	20240924	164400	213482830	13610	13610	13610	13610	0
276	20240924	164300	213482830	13610	13610	13610	13610	0
277	20240924	164200	213482830	13610	13610	13610	13610	0
278	20240924	164100	213482830	13610	13610	13610	13610	0
279	20240924	164000	213482830	13610	13610	13610	13610	0
280	20240924	163900	213482830	13610	13610	13610	13610	0
281	20240924	163800	213482830	13610	13610	13610	13610	0
282	20240924	163700	213482830	13610	13610	13610	13610	0
283	20240924	163600	213482830	13610	13610	13610	13610	0
284	20240924	163500	213482830	13610	13610	13610	13610	0
285	20240924	163400	213482830	13610	13610	13610	13610	0
286	20240924	163300	213482830	13610	13610	13610	13610	0
287	20240924	163200	213482830	13610	13610	13610	13610	0
288	20240924	163100	213482830	13610	13610	13610	13610	0
289	20240924	163000	213482830	13610	13610	13610	13610	0
290	20240924	162900	213482830	13610	13610	13610	13610	0
291	20240924	162800	213482830	13610	13610	13610	13610	0
292	20240924	162700	213482830	13610	13610	13610	13610	0
293	20240924	162600	213482830	13610	13610	13610	13610	0
294	20240924	162500	213482830	13610	13610	13610	13610	0
295	20240924	162400	213482830	13610	13610	13610	13610	0
296	20240924	162300	213482830	13610	13610	13610	13610	0
297	20240924	162200	213482830	13610	13610	13610	13610	0
298	20240924	162100	213482830	13610	13610	13610	13610	0
299	20240924	162000	213482830	13610	13610	13610	13610	0
300	20240924	161900	213482830	13610	13610	13610	13610	0
301	20240924	161800	213482830	13610	13610	13610	13610	0
302	20240924	161700	213482830	13610	13610	13610	13610	669
303	20240924	161600	213482830	13610	13610	13610	13610	0
304	20240924	161500	213482830	13610	13610	13610	13610	0
305	20240924	161400	213482830	13610	13610	13610	13610	0
306	20240924	161300	213482830	13610	13610	13610	13610	0
307	20240924	161200	213482830	13610	13610	13610	13610	0
308	20240924	161100	213482830	13610	13610	13610	13610	0
309	20240924	161000	213482830	13610	13610	13610	13610	0
310	20240924	160900	213482830	13610	13610	13610	13610	0
311	20240924	160800	213482830	13610	13610	13610	13610	0
312	20240924	160700	213482830	13610	13610	13610	13610	0
313	20240924	160600	213482830	13610	13610	13610	13610	0
314	20240924	160500	213482830	13610	13610	13610	13610	0
315	20240924	160400	213482830	13610	13610	13610	13610	0
316	20240924	160300	213482830	13610	13610	13610	13610	0
317	20240924	160200	213482830	13610	13610	13610	13610	0
318	20240924	160100	213482830	13610	13610	13610	13610	0
319	20240924	160000	213482830	13610	13610	13610	13610	0
320	20240924	155900	213482830	13610	13610	13610	13610	0
321	20240924	155800	213482830	13610	13610	13610	13610	0
322	20240924	155700	213482830	13610	13610	13610	13610	0
323	20240924	155600	213482830	13610	13610	13610	13610	0
324	20240924	155500	213482830	13610	13610	13610	13610	0
325	20240924	155400	213482830	13610	13610	13610	13610	0
326	20240924	155300	213482830	13610	13610	13610	13610	0
327	20240924	155200	213482830	13610	13610	13610	13610	0
328	20240924	155100	213482830	13610	13610	13610	13610	0
329	20240924	155000	213482830	13610	13610	13610	13610	0
330	20240924	154900	213482830	13610	13610	13610	13610	0
331	20240924	154800	213482830	13610	13610	13610	13610	0
332	20240924	154700	213482830	13610	13610	13610	13610	669
333	20240924	154600	213482830	13610	13610	13610	13610	0
334	20240924	154500	213482830	13610	13610	13610	13610	0
335	20240924	154400	213482830	13610	13610	13610	13610	0
336	20240924	154300	213482830	13610	13610	13610	13610	0
337	20240924	154200	213482830	13610	13610	13610	13610	0
338	20240924	154100	213482830	13610	13610	13610	13610	0
339	20240924	154000	213482830	13610	13610	13610	13610	0
340	20240924	153900	213482830	13610	13610	13610	13610	0
341	20240924	153800	213482830	13610	13610	13610	13610	0
342	20240924	153700	213482830	13610	13610	13610	13610	0
343	20240924	153600	213482830	13610	13610	13610	13610	0
344	20240924	153500	213482830	13610	13610	13610	13610	0
345	20240924	153400	213482830	13610	13610	13610	13610	0
346	20240924	153300	213482830	13610	13610	13610	13610	0
347	20240924	153200	213482830	13610	13610	13610	13610	0
348	20240924	153100	213482830	13610	13610	13610	13610	0
349	20240924	153000	213482830	13610	13610	13610	13610	669
350	20240924	152900	204377740	13600	13600	13600	13600	0
351	20240924	152800	204377740	13600	13600	13600	13600	0
352	20240924	152700	204377740	13600	13600	13600	13600	0
353	20240924	152600	204377740	13600	13600	13600	13600	0
354	20240924	152500	204377740	13600	13600	13600	13600	0
355	20240924	152400	204377740	13600	13600	13600	13600	0
356	20240924	152300	204377740	13600	13600	13600	13600	0
357	20240924	152200	204377740	13600	13600	13600	13600	0
358	20240924	152100	204377740	13600	13600	13600	13600	0
359	20240924	152000	204377740	13600	13600	13600	13600	0
360	20240924	151900	204377740	13600	13600	13610	13590	64
361	20240924	151800	203506890	13590	13590	13590	13590	24
362	20240924	151700	203180730	13590	13590	13590	13590	8
363	20240924	151600	203072010	13610	13610	13610	13610	1
364	20240924	151500	203058400	13600	13600	13600	13600	0
365	20240924	151400	203058400	13600	13600	13600	13600	4
366	20240924	151300	203004000	13610	13610	13610	13610	0
367	20240924	151200	203004000	13610	13610	13610	13610	1
368	20240924	151100	202990390	13600	13600	13600	13600	0
369	20240924	151000	202990390	13600	13600	13600	13600	369
370	20240924	150900	197971990	13600	13600	13600	13600	22
371	20240924	150800	197672790	13600	13600	13600	13600	6
372	20240924	150700	197591190	13600	13600	13600	13600	0
373	20240924	150600	197591190	13600	13590	13600	13590	385
374	20240924	150500	192356190	13610	13610	13610	13610	0
375	20240924	150400	192356190	13610	13610	13610	13610	0
376	20240924	150300	192356190	13610	13610	13610	13610	1
377	20240924	150200	192342580	13610	13610	13610	13610	171
378	20240924	150100	190015270	13620	13620	13620	13620	0
379	20240924	150000	190015270	13620	13620	13620	13620	3
380	20240924	145900	189974410	13610	13610	13610	13610	5
381	20240924	145800	189906360	13620	13600	13620	13600	157
382	20240924	145700	187770630	13600	13570	13600	13570	68
383	20240924	145600	186846500	13560	13560	13560	13560	0
384	20240924	145500	186846500	13560	13560	13560	13560	0
385	20240924	145400	186846500	13560	13560	13560	13560	0
386	20240924	145300	186846500	13560	13560	13560	13560	40
387	20240924	145200	186304100	13560	13560	13560	13560	0
388	20240924	145100	186304100	13560	13560	13580	13560	50
389	20240924	145000	185625740	13550	13550	13550	13550	0
390	20240924	144900	185625740	13550	13550	13550	13550	0
391	20240924	144800	185625740	13550	13550	13550	13550	0
392	20240924	144700	185625740	13550	13550	13550	13550	0
393	20240924	144600	185625740	13550	13550	13550	13550	0
394	20240924	144500	185625740	13550	13550	13550	13550	0
395	20240924	144400	185625740	13550	13550	13550	13550	60
396	20240924	144300	184812740	13540	13540	13540	13540	0
397	20240924	144200	184812740	13540	13540	13540	13540	1
398	20240924	144100	184799200	13550	13550	13550	13550	5
399	20240924	144000	184731450	13550	13550	13550	13550	0
400	20240924	143900	184731450	13550	13550	13550	13550	0
401	20240924	143800	184731450	13550	13540	13550	13540	2
402	20240924	143700	184704360	13540	13540	13540	13540	10
403	20240924	143600	184568960	13550	13550	13550	13550	47
404	20240924	143500	183932110	13550	13550	13550	13550	0
405	20240924	143400	183932110	13550	13550	13550	13550	0
406	20240924	143300	183932110	13550	13590	13590	13550	342
407	20240924	143200	179292910	13590	13590	13590	13590	1
408	20240924	143100	179279320	13590	13590	13590	13590	0
409	20240924	143000	179279320	13590	13570	13590	13570	102
410	20240924	142900	177893340	13600	13600	13600	13600	1
411	20240924	142800	177879740	13590	13580	13590	13570	203
412	20240924	142700	175122880	13580	13570	13580	13570	58
413	20240924	142600	174335290	13570	13570	13570	13570	0
414	20240924	142500	174335290	13570	13570	13570	13570	214
415	20240924	142400	171431310	13560	13550	13560	13550	260
416	20240924	142300	167907250	13540	13540	13540	13540	0
417	20240924	142200	167907250	13540	13530	13540	13530	58
418	20240924	142100	167122220	13530	13530	13530	13530	1
419	20240924	142000	167108690	13530	13530	13530	13530	0
420	20240924	141900	167108690	13530	13530	13530	13530	0
421	20240924	141800	167108690	13530	13530	13530	13530	100
422	20240924	141700	165755690	13530	13520	13530	13520	166
423	20240924	141600	163510710	13520	13520	13520	13520	150
424	20240924	141500	161482710	13520	13520	13520	13520	20
425	20240924	141400	161212310	13510	13510	13510	13510	0
426	20240924	141300	161212310	13510	13510	13510	13510	65
427	20240924	141200	160334160	13510	13510	13510	13510	0
428	20240924	141100	160334160	13510	13510	13510	13510	1
429	20240924	141000	160320650	13500	13500	13540	13500	100
430	20240924	140900	158969110	13460	13460	13500	13460	225
431	20240924	140800	155935770	13460	13480	13480	13460	133
432	20240924	140700	154144330	13470	13460	13470	13460	57
433	20240924	140600	153376940	13460	13460	13460	13460	28
434	20240924	140500	153000060	13470	13470	13470	13470	1
435	20240924	140400	152986590	13470	13470	13470	13470	22
436	20240924	140300	152690250	13470	13470	13470	13470	70
437	20240924	140200	151747350	13460	13470	13470	13460	97
438	20240924	140100	150440830	13470	13470	13470	13470	50
439	20240924	140000	149767330	13480	13470	13480	13460	87
440	20240924	135900	148595610	13470	13470	13470	13470	45
441	20240924	135800	147989460	13480	13480	13480	13480	1
442	20240924	135700	147975980	13470	13470	13470	13470	74
443	20240924	135600	146979200	13460	13450	13460	13450	58
444	20240924	135500	146198620	13450	13450	13450	13450	5
445	20240924	135400	146131370	13460	13460	13460	13460	10
446	20240924	135300	145996770	13460	13460	13460	13460	8
447	20240924	135200	145889090	13460	13460	13460	13460	0
448	20240924	135100	145889090	13460	13460	13460	13460	60
449	20240924	135000	145081490	13460	13460	13460	13460	0
450	20240924	134900	145081490	13460	13460	13460	13460	0
451	20240924	134800	145081490	13460	13460	13460	13460	0
452	20240924	134700	145081490	13460	13460	13460	13460	74
453	20240924	134600	144085450	13460	13440	13460	13440	81
454	20240924	134500	142995210	13460	13470	13470	13460	60
455	20240924	134400	142187510	13470	13440	13470	13440	427
456	20240924	134300	136442950	13430	13420	13430	13420	136
457	20240924	134200	134617070	13420	13420	13420	13420	50
458	20240924	134100	133946070	13420	13420	13420	13420	30
459	20240924	134000	133543470	13420	13420	13420	13420	20
460	20240924	133900	133275070	13420	13420	13420	13420	0
461	20240924	133800	133275070	13420	13420	13420	13420	47
462	20240924	133700	132644330	13420	13420	13420	13420	3
463	20240924	133600	132604070	13430	13430	13430	13430	0
464	20240924	133500	132604070	13430	13420	13430	13400	122
465	20240924	133400	130968240	13420	13410	13420	13410	80
466	20240924	133300	129894940	13420	13420	13420	13420	0
467	20240924	133200	129894940	13420	13380	13420	13380	978
468	20240924	133100	116786520	13380	13380	13380	13380	0
469	20240924	133000	116786520	13380	13380	13380	13380	0
470	20240924	132900	116786520	13380	13380	13380	13380	0
471	20240924	132800	116786520	13380	13380	13380	13380	0
472	20240924	132700	116786520	13380	13380	13380	13380	36
473	20240924	132600	116304840	13360	13360	13360	13360	0
474	20240924	132500	116304840	13360	13360	13360	13360	22
475	20240924	132400	116010920	13350	13350	13350	13350	0
476	20240924	132300	116010920	13350	13350	13350	13350	0
477	20240924	132200	116010920	13350	13350	13350	13350	26
478	20240924	132100	115663820	13340	13340	13340	13340	0
479	20240924	132000	115663820	13340	13340	13340	13340	0
480	20240924	131900	115663820	13340	13340	13340	13310	113
481	20240924	131800	114158600	13340	13340	13340	13340	0
482	20240924	131700	114158600	13340	13340	13340	13340	0
483	20240924	131600	114158600	13340	13340	13340	13340	0
484	20240924	131500	114158600	13340	13340	13340	13340	0
485	20240924	131400	114158600	13340	13340	13340	13340	0
486	20240924	131300	114158600	13340	13340	13340	13340	0
487	20240924	131200	114158600	13340	13340	13340	13340	0
488	20240924	131100	114158600	13340	13340	13340	13340	48
489	20240924	131000	113518280	13350	13350	13350	13350	0
490	20240924	130900	113518280	13350	13350	13350	13350	0
491	20240924	130800	113518280	13350	13350	13350	13350	171
492	20240924	130700	111235430	13360	13360	13360	13360	8
493	20240924	130600	111128550	13370	13370	13370	13370	0
494	20240924	130500	111128550	13370	13370	13370	13370	0
495	20240924	130400	111128550	13370	13370	13370	13370	0
496	20240924	130300	111128550	13370	13370	13370	13370	0
497	20240924	130200	111128550	13370	13370	13370	13370	0
498	20240924	130100	111128550	13370	13370	13370	13370	0
499	20240924	130000	111128550	13370	13370	13370	13370	0
500	20240924	125900	111128550	13370	13370	13370	13370	35
501	20240924	125800	110660600	13370	13370	13370	13370	0
502	20240924	125700	110660600	13370	13370	13370	13370	67
503	20240924	125600	109764810	13360	13360	13360	13360	0
504	20240924	125500	109764810	13360	13360	13360	13360	0
505	20240924	125400	109764810	13360	13360	13360	13360	0
506	20240924	125300	109764810	13360	13360	13360	13360	0
507	20240924	125200	109764810	13360	13390	13390	13360	23
508	20240924	125100	109456930	13390	13390	13390	13390	58
509	20240924	125000	108680310	13360	13360	13400	13360	224
510	20240924	124900	105683630	13350	13350	13350	13350	5
511	20240924	124800	105616880	13350	13350	13350	13350	100
512	20240924	124700	104281880	13350	13350	13350	13350	40
513	20240924	124600	103747880	13360	13360	13360	13360	0
514	20240924	124500	103747880	13360	13360	13360	13360	162
515	20240924	124400	101583560	13370	13370	13370	13370	0
516	20240924	124300	101583560	13370	13370	13370	13370	2
517	20240924	124200	101556820	13350	13350	13350	13350	0
518	20240924	124100	101556820	13350	13350	13350	13350	0
519	20240924	124000	101556820	13350	13350	13350	13350	0
520	20240924	123900	101556820	13350	13350	13350	13350	0
521	20240924	123800	101556820	13350	13350	13350	13350	0
522	20240924	123700	101556820	13350	13350	13350	13350	0
523	20240924	123600	101556820	13350	13350	13350	13350	0
524	20240924	123500	101556820	13350	13350	13350	13350	0
525	20240924	123400	101556820	13350	13350	13350	13350	0
526	20240924	123300	101556820	13350	13360	13360	13350	17
527	20240924	123200	101329840	13370	13370	13370	13370	75
528	20240924	123100	100327090	13370	13370	13370	13370	0
529	20240924	123000	100327090	13370	13390	13390	13370	463
530	20240924	122900	94133750	13380	13380	13380	13380	0
531	20240924	122800	94133750	13380	13380	13380	13380	155
532	20240924	122700	92059850	13370	13370	13370	13370	7
533	20240924	122600	91966260	13380	13380	13380	13380	3
534	20240924	122500	91926120	13380	13380	13380	13380	1
535	20240924	122400	91912740	13370	13370	13370	13370	6
536	20240924	122300	91832520	13360	13360	13360	13360	0
537	20240924	122200	91832520	13360	13360	13360	13360	0
538	20240924	122100	91832520	13360	13360	13360	13360	37
539	20240924	122000	91338200	13350	13350	13350	13350	3
540	20240924	121900	91298150	13350	13350	13350	13350	0
541	20240924	121800	91298150	13350	13350	13350	13350	14
542	20240924	121700	91111250	13350	13350	13350	13350	7
543	20240924	121600	91017800	13340	13340	13340	13340	0
544	20240924	121500	91017800	13340	13340	13340	13340	40
545	20240924	121400	90484200	13340	13340	13340	13340	0
546	20240924	121300	90484200	13340	13340	13340	13340	0
547	20240924	121200	90484200	13340	13340	13340	13340	0
548	20240924	121100	90484200	13340	13340	13340	13340	18
549	20240924	121000	90244080	13330	13330	13330	13330	17
550	20240924	120900	90017470	13310	13310	13310	13310	0
551	20240924	120800	90017470	13310	13310	13310	13310	0
552	20240924	120700	90017470	13310	13310	13310	13310	33
553	20240924	120600	89578240	13310	13310	13310	13310	1
554	20240924	120500	89564930	13300	13300	13300	13300	0
555	20240924	120400	89564930	13300	13300	13300	13300	7
556	20240924	120300	89471830	13300	13300	13300	13300	25
557	20240924	120200	89139330	13300	13300	13300	13300	0
558	20240924	120100	89139330	13300	13300	13300	13300	0
559	20240924	120000	89139330	13300	13300	13300	13300	0
560	20240924	115900	89139330	13300	13300	13300	13300	0
561	20240924	115800	89139330	13300	13300	13300	13300	0
562	20240924	115700	89139330	13300	13300	13300	13300	15
563	20240924	115600	88939830	13290	13290	13290	13290	10
564	20240924	115500	88806930	13290	13290	13290	13290	1
565	20240924	115400	88793640	13300	13300	13300	13300	0
566	20240924	115300	88793640	13300	13300	13300	13300	0
567	20240924	115200	88793640	13300	13300	13300	13300	0
568	20240924	115100	88793640	13300	13300	13300	13300	0
569	20240924	115000	88793640	13300	13290	13300	13290	99
570	20240924	114900	87477230	13290	13290	13290	13290	0
571	20240924	114800	87477230	13290	13290	13290	13290	30
572	20240924	114700	87078530	13290	13290	13290	13290	25
573	20240924	114600	86746280	13290	13290	13290	13290	0
574	20240924	114500	86746280	13290	13290	13290	13290	4
575	20240924	114400	86693120	13280	13280	13280	13280	0
576	20240924	114300	86693120	13280	13280	13280	13280	0
577	20240924	114200	86693120	13280	13280	13280	13280	80
578	20240924	114100	85630720	13280	13280	13280	13280	0
579	20240924	114000	85630720	13280	13280	13280	13280	340
580	20240924	113900	81115520	13280	13280	13280	13280	0
581	20240924	113800	81115520	13280	13280	13280	13280	0
582	20240924	113700	81115520	13280	13300	13300	13280	4
583	20240924	113600	81062340	13300	13300	13300	13300	4
584	20240924	113500	81009140	13300	13300	13300	13300	0
585	20240924	113400	81009140	13300	13310	13310	13300	14
586	20240924	113300	80822900	13300	13300	13300	13300	0
587	20240924	113200	80822900	13300	13300	13300	13300	25
588	20240924	113100	80490400	13300	13300	13300	13300	0
589	20240924	113000	80490400	13300	13300	13300	13300	0
590	20240924	112900	80490400	13300	13300	13300	13300	1
591	20240924	112800	80477100	13280	13280	13280	13280	0
592	20240924	112700	80477100	13280	13280	13280	13280	0
593	20240924	112600	80477100	13280	13280	13280	13280	0
594	20240924	112500	80477100	13280	13280	13280	13280	0
595	20240924	112400	80477100	13280	13280	13280	13280	0
596	20240924	112300	80477100	13280	13280	13280	13280	1
597	20240924	112200	80463820	13280	13280	13280	13280	0
598	20240924	112100	80463820	13280	13280	13280	13280	0
599	20240924	112000	80463820	13280	13280	13280	13280	0
600	20240924	111900	80463820	13280	13280	13280	13280	0
601	20240924	111800	80463820	13280	13280	13280	13280	0
602	20240924	111700	80463820	13280	13270	13280	13270	12
603	20240924	111600	80304470	13270	13270	13270	13270	2
604	20240924	111500	80277930	13260	13260	13260	13260	0
605	20240924	111400	80277930	13260	13260	13260	13260	58
606	20240924	111300	79508850	13260	13260	13260	13260	1
607	20240924	111200	79495590	13260	13260	13260	13260	0
608	20240924	111100	79495590	13260	13260	13260	13260	0
609	20240924	111000	79495590	13260	13260	13260	13260	0
610	20240924	110900	79495590	13260	13260	13260	13260	0
611	20240924	110800	79495590	13260	13260	13260	13260	0
612	20240924	110700	79495590	13260	13260	13260	13260	0
613	20240924	110600	79495590	13260	13260	13260	13260	0
614	20240924	110500	79495590	13260	13260	13260	13260	0
615	20240924	110400	79495590	13260	13260	13260	13260	0
616	20240924	110300	79495590	13260	13260	13260	13260	1
617	20240924	110200	79482330	13260	13260	13260	13260	0
618	20240924	110100	79482330	13260	13260	13260	13260	0
619	20240924	110000	79482330	13260	13260	13260	13260	3
620	20240924	105900	79442550	13260	13250	13260	13250	75
621	20240924	105800	78448740	13250	13250	13250	13250	0
622	20240924	105700	78448740	13250	13250	13250	13250	13
623	20240924	105600	78276490	13250	13250	13250	13250	1
624	20240924	105500	78263240	13230	13230	13230	13230	1
625	20240924	105400	78250010	13250	13250	13250	13250	2
626	20240924	105300	78223510	13250	13250	13250	13250	1
627	20240924	105200	78210260	13230	13230	13230	13230	0
628	20240924	105100	78210260	13230	13230	13230	13230	0
629	20240924	105000	78210260	13230	13230	13230	13230	93
630	20240924	104900	76979870	13250	13250	13250	13250	8
631	20240924	104800	76873870	13270	13270	13270	13270	0
632	20240924	104700	76873870	13270	13270	13270	13270	0
633	20240924	104600	76873870	13270	13270	13270	13270	0
634	20240924	104500	76873870	13270	13270	13270	13270	0
635	20240924	104400	76873870	13270	13270	13270	13270	0
636	20240924	104300	76873870	13270	13270	13270	13270	0
637	20240924	104200	76873870	13270	13270	13270	13270	0
638	20240924	104100	76873870	13270	13270	13270	13270	20
639	20240924	104000	76608470	13230	13230	13230	13230	0
640	20240924	103900	76608470	13230	13280	13280	13230	48
641	20240924	103800	75972830	13290	13290	13290	13290	0
642	20240924	103700	75972830	13290	13290	13290	13290	0
643	20240924	103600	75972830	13290	13290	13290	13290	1
644	20240924	103500	75959540	13290	13320	13320	13290	541
645	20240924	103400	68755050	13320	13320	13320	13320	0
646	20240924	103300	68755050	13320	13320	13320	13320	0
647	20240924	103200	68755050	13320	13320	13320	13320	0
648	20240924	103100	68755050	13320	13320	13320	13320	0
649	20240924	103000	68755050	13320	13320	13320	13320	0
650	20240924	102900	68755050	13320	13320	13320	13320	1
651	20240924	102800	68741730	13320	13320	13320	13320	0
652	20240924	102700	68741730	13320	13320	13320	13320	0
653	20240924	102600	68741730	13320	13320	13320	13320	0
654	20240924	102500	68741730	13320	13320	13320	13320	0
655	20240924	102400	68741730	13320	13320	13320	13320	0
656	20240924	102300	68741730	13320	13320	13320	13320	0
657	20240924	102200	68741730	13320	13320	13320	13320	2
658	20240924	102100	68715090	13320	13320	13320	13320	2
659	20240924	102000	68688450	13330	13360	13360	13330	204
660	20240924	101900	65967610	13370	13360	13370	13360	13
661	20240924	101800	65793900	13370	13370	13370	13370	6
662	20240924	101700	65713680	13370	13370	13370	13370	0
663	20240924	101600	65713680	13370	13370	13370	13370	1
664	20240924	101500	65700310	13340	13340	13340	13340	0
665	20240924	101400	65700310	13340	13340	13340	13340	0
666	20240924	101300	65700310	13340	13340	13340	13340	0
667	20240924	101200	65700310	13340	13340	13340	13340	1
668	20240924	101100	65686970	13340	13340	13340	13340	0
669	20240924	101000	65686970	13340	13340	13340	13340	1
670	20240924	100900	65673630	13340	13340	13340	13340	0
671	20240924	100800	65673630	13340	13340	13340	13340	96
672	20240924	100700	64392990	13340	13340	13340	13340	0
673	20240924	100600	64392990	13340	13340	13340	13340	24
674	20240924	100500	64072830	13330	13340	13370	13330	18
675	20240924	100400	63832700	13340	13340	13340	13340	0
676	20240924	100300	63832700	13340	13340	13340	13340	10
677	20240924	100200	63699300	13330	13330	13330	13330	1
678	20240924	100100	63685970	13330	13310	13330	13310	53
679	20240924	100000	62979540	13300	13300	13300	13300	0
680	20240924	095900	62979540	13300	13300	13300	13300	0
681	20240924	095800	62979540	13300	13280	13300	13280	320
682	20240924	095700	58727560	13300	13300	13300	13300	1
683	20240924	095600	58714260	13260	13230	13260	13230	613
684	20240924	095500	50587650	13250	13250	13250	13250	119
685	20240924	095400	49010900	13250	13250	13250	13250	0
686	20240924	095300	49010900	13250	13240	13250	13240	251
687	20240924	095200	45686220	13240	13240	13240	13240	1
688	20240924	095100	45672980	13230	13230	13230	13230	0
689	20240924	095000	45672980	13230	13230	13230	13230	0
690	20240924	094900	45672980	13230	13240	13240	13230	6
691	20240924	094800	45593590	13240	13240	13240	13240	1
692	20240924	094700	45580350	13230	13230	13230	13230	0
693	20240924	094600	45580350	13230	13290	13290	13230	485
694	20240924	094500	39145480	13310	13310	13310	13310	1
695	20240924	094400	39132170	13310	13310	13310	13310	1
696	20240924	094300	39118860	13290	13290	13290	13290	0
697	20240924	094200	39118860	13290	13340	13340	13290	1412
698	20240924	094100	20300900	13360	13360	13360	13360	1
699	20240924	094000	20287540	13360	13360	13360	13360	1
700	20240924	093900	20274180	13340	13340	13340	13340	0
701	20240924	093800	20274180	13340	13350	13350	13340	222
702	20240924	093700	17312450	13350	13350	13350	13350	11
703	20240924	093600	17165600	13350	13350	13350	13350	0
704	20240924	093500	17165600	13350	13350	13350	13350	3
705	20240924	093400	17125550	13350	13350	13350	13350	0
706	20240924	093300	17125550	13350	13350	13350	13350	20
707	20240924	093200	16858550	13360	13360	13360	13360	3
708	20240924	093100	16818470	13360	13360	13360	13360	1
709	20240924	093000	16805110	13370	13340	13370	13340	251
710	20240924	092900	13450440	13340	13340	13340	13340	106
711	20240924	092800	12036400	13340	13340	13340	13340	8
712	20240924	092700	11929680	13340	13340	13340	13340	28
713	20240924	092600	11556160	13340	13350	13350	13340	300
714	20240924	092500	7553590	13350	13350	13350	13350	1
715	20240924	092400	7540240	13350	13350	13350	13350	0
716	20240924	092300	7540240	13350	13350	13350	13350	0
717	20240924	092200	7540240	13350	13350	13350	13350	0
718	20240924	092100	7540240	13350	13360	13360	13350	74
719	20240924	092000	6551800	13360	13360	13360	13360	2
720	20240924	091900	6525080	13360	13360	13360	13360	70
721	20240924	091800	5589880	13360	13360	13360	13360	54
722	20240924	091700	4868440	13360	13350	13360	13350	41
723	20240924	091600	4320920	13350	13300	13350	13300	77
724	20240924	091500	3296770	13300	13300	13300	13300	0
725	20240924	091400	3296770	13300	13300	13300	13300	1
726	20240924	091300	3283470	13360	13360	13360	13360	3
727	20240924	091200	3243390	13360	13360	13360	13360	0
728	20240924	091100	3243390	13360	13360	13360	13360	18
729	20240924	091000	3002910	13370	13370	13370	13370	0
730	20240924	090900	3002910	13370	13370	13370	13370	0
731	20240924	090800	3002910	13370	13370	13370	13370	0
732	20240924	090700	3002910	13370	13300	13370	13300	51
733	20240924	090600	2324540	13290	13300	13300	13290	50
734	20240924	090500	1659690	13290	13290	13290	13290	0
735	20240924	090400	1659690	13290	13290	13290	13290	2
736	20240924	090300	1633110	13290	13310	13310	13290	31
737	20240924	090200	1220920	13290	13290	13290	13290	0
738	20240924	090100	1220920	13290	13310	13440	13290	17
739	20240924	090000	993750	13250	13250	13250	13250	75