KissMeData/084730/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195300	957343650	11930	11930	11930	11930	638
3	20240913	195200	957343650	11930	11930	11930	11930	0
4	20240913	195100	957343650	11930	11930	11930	11930	0
5	20240913	195000	957343650	11930	11930	11930	11930	0
6	20240913	194900	957343650	11930	11930	11930	11930	0
7	20240913	194800	957343650	11930	11930	11930	11930	0
8	20240913	194700	957343650	11930	11930	11930	11930	0
9	20240913	194600	957343650	11930	11930	11930	11930	0
10	20240913	194500	957343650	11930	11930	11930	11930	0
11	20240913	194400	957343650	11930	11930	11930	11930	0
12	20240913	194300	957343650	11930	11930	11930	11930	0
13	20240913	194200	957343650	11930	11930	11930	11930	0
14	20240913	194100	957343650	11930	11930	11930	11930	0
15	20240913	194000	957343650	11930	11930	11930	11930	0
16	20240913	193900	957343650	11930	11930	11930	11930	0
17	20240913	193800	957343650	11930	11930	11930	11930	0
18	20240913	193700	957343650	11930	11930	11930	11930	0
19	20240913	193600	957343650	11930	11930	11930	11930	0
20	20240913	193500	957343650	11930	11930	11930	11930	0
21	20240913	193400	957343650	11930	11930	11930	11930	0
22	20240913	193300	957343650	11930	11930	11930	11930	0
23	20240913	193200	957343650	11930	11930	11930	11930	0
24	20240913	193100	957343650	11930	11930	11930	11930	0
25	20240913	193000	957343650	11930	11930	11930	11930	0
26	20240913	192900	957343650	11930	11930	11930	11930	0
27	20240913	192800	957343650	11930	11930	11930	11930	0
28	20240913	192700	957343650	11930	11930	11930	11930	0
29	20240913	192600	957343650	11930	11930	11930	11930	0
30	20240913	192500	957343650	11930	11930	11930	11930	0
31	20240913	192400	957343650	11930	11930	11930	11930	0
32	20240913	192300	957343650	11930	11930	11930	11930	638
33	20240913	192200	957343650	11930	11930	11930	11930	0
34	20240913	192100	957343650	11930	11930	11930	11930	0
35	20240913	192000	957343650	11930	11930	11930	11930	0
36	20240913	191900	957343650	11930	11930	11930	11930	0
37	20240913	191800	957343650	11930	11930	11930	11930	0
38	20240913	191700	957343650	11930	11930	11930	11930	0
39	20240913	191600	957343650	11930	11930	11930	11930	0
40	20240913	191500	957343650	11930	11930	11930	11930	0
41	20240913	191400	957343650	11930	11930	11930	11930	0
42	20240913	191300	957343650	11930	11930	11930	11930	0
43	20240913	191200	957343650	11930	11930	11930	11930	0
44	20240913	191100	957343650	11930	11930	11930	11930	0
45	20240913	191000	957343650	11930	11930	11930	11930	0
46	20240913	190900	957343650	11930	11930	11930	11930	0
47	20240913	190800	957343650	11930	11930	11930	11930	0
48	20240913	190700	957343650	11930	11930	11930	11930	0
49	20240913	190600	957343650	11930	11930	11930	11930	0
50	20240913	190500	957343650	11930	11930	11930	11930	0
51	20240913	190400	957343650	11930	11930	11930	11930	0
52	20240913	190300	957343650	11930	11930	11930	11930	0
53	20240913	190200	957343650	11930	11930	11930	11930	0
54	20240913	190100	957343650	11930	11930	11930	11930	0
55	20240913	190000	957343650	11930	11930	11930	11930	0
56	20240913	185900	957343650	11930	11930	11930	11930	0
57	20240913	185800	957343650	11930	11930	11930	11930	0
58	20240913	185700	957343650	11930	11930	11930	11930	0
59	20240913	185600	957343650	11930	11930	11930	11930	0
60	20240913	185500	957343650	11930	11930	11930	11930	0
61	20240913	185400	957343650	11930	11930	11930	11930	0
62	20240913	185300	957343650	11930	11930	11930	11930	638
63	20240913	185200	957343650	11930	11930	11930	11930	0
64	20240913	185100	957343650	11930	11930	11930	11930	0
65	20240913	185000	957343650	11930	11930	11930	11930	0
66	20240913	184900	957343650	11930	11930	11930	11930	0
67	20240913	184800	957343650	11930	11930	11930	11930	0
68	20240913	184700	957343650	11930	11930	11930	11930	0
69	20240913	184600	957343650	11930	11930	11930	11930	0
70	20240913	184500	957343650	11930	11930	11930	11930	0
71	20240913	184400	957343650	11930	11930	11930	11930	0
72	20240913	184300	957343650	11930	11930	11930	11930	0
73	20240913	184200	957343650	11930	11930	11930	11930	0
74	20240913	184100	957343650	11930	11930	11930	11930	0
75	20240913	184000	957343650	11930	11930	11930	11930	0
76	20240913	183900	957343650	11930	11930	11930	11930	0
77	20240913	183800	957343650	11930	11930	11930	11930	0
78	20240913	183700	957343650	11930	11930	11930	11930	0
79	20240913	183600	957343650	11930	11930	11930	11930	0
80	20240913	183500	957343650	11930	11930	11930	11930	0
81	20240913	183400	957343650	11930	11930	11930	11930	0
82	20240913	183300	957343650	11930	11930	11930	11930	0
83	20240913	183200	957343650	11930	11930	11930	11930	0
84	20240913	183100	957343650	11930	11930	11930	11930	0
85	20240913	183000	957343650	11930	11930	11930	11930	0
86	20240913	182900	957343650	11930	11930	11930	11930	0
87	20240913	182800	957343650	11930	11930	11930	11930	0
88	20240913	182700	957343650	11930	11930	11930	11930	0
89	20240913	182600	957343650	11930	11930	11930	11930	0
90	20240913	182500	957343650	11930	11930	11930	11930	0
91	20240913	182400	957343650	11930	11930	11930	11930	0
92	20240913	182300	957343650	11930	11930	11930	11930	638
93	20240913	182200	957343650	11930	11930	11930	11930	0
94	20240913	182100	957343650	11930	11930	11930	11930	0
95	20240913	182000	957343650	11930	11930	11930	11930	0
96	20240913	181900	957343650	11930	11930	11930	11930	0
97	20240913	181800	957343650	11930	11930	11930	11930	0
98	20240913	181700	957343650	11930	11930	11930	11930	0
99	20240913	181600	957343650	11930	11930	11930	11930	0
100	20240913	181500	957343650	11930	11930	11930	11930	0
101	20240913	181400	957343650	11930	11930	11930	11930	0
102	20240913	181300	957343650	11930	11930	11930	11930	0
103	20240913	181200	957343650	11930	11930	11930	11930	0
104	20240913	181100	957343650	11930	11930	11930	11930	0
105	20240913	181000	957343650	11930	11930	11930	11930	0
106	20240913	180900	957343650	11930	11930	11930	11930	0
107	20240913	180800	957343650	11930	11930	11930	11930	0
108	20240913	180700	957343650	11930	11930	11930	11930	0
109	20240913	180600	957343650	11930	11930	11930	11930	0
110	20240913	180500	957343650	11930	11930	11930	11930	0
111	20240913	180400	957343650	11930	11930	11930	11930	0
112	20240913	180300	957343650	11930	11930	11930	11930	0
113	20240913	180200	957343650	11930	11930	11930	11930	0
114	20240913	180100	957343650	11930	11930	11930	11930	0
115	20240913	180000	957343650	11930	11930	11930	11930	0
116	20240913	175900	957343650	11930	11930	11930	11930	0
117	20240913	175800	957343650	11930	11930	11930	11930	0
118	20240913	175700	957343650	11930	11930	11930	11930	0
119	20240913	175600	957343650	11930	11930	11930	11930	0
120	20240913	175500	957343650	11930	11930	11930	11930	0
121	20240913	175400	957343650	11930	11930	11930	11930	0
122	20240913	175300	957343650	11930	11930	11930	11930	638
123	20240913	175200	957343650	11930	11930	11930	11930	0
124	20240913	175100	957343650	11930	11930	11930	11930	0
125	20240913	175000	957343650	11930	11930	11930	11930	0
126	20240913	174900	957343650	11930	11930	11930	11930	0
127	20240913	174800	957343650	11930	11930	11930	11930	0
128	20240913	174700	957343650	11930	11930	11930	11930	0
129	20240913	174600	957343650	11930	11930	11930	11930	0
130	20240913	174500	957343650	11930	11930	11930	11930	0
131	20240913	174400	957343650	11930	11930	11930	11930	0
132	20240913	174300	957343650	11930	11930	11930	11930	0
133	20240913	174200	957343650	11930	11930	11930	11930	0
134	20240913	174100	957343650	11930	11930	11930	11930	0
135	20240913	174000	957343650	11930	11930	11930	11930	0
136	20240913	173900	957343650	11930	11930	11930	11930	0
137	20240913	173800	957343650	11930	11930	11930	11930	0
138	20240913	173700	957343650	11930	11930	11930	11930	0
139	20240913	173600	957343650	11930	11930	11930	11930	0
140	20240913	173500	957343650	11930	11930	11930	11930	0
141	20240913	173400	957343650	11930	11930	11930	11930	0
142	20240913	173300	957343650	11930	11930	11930	11930	0
143	20240913	173200	957343650	11930	11930	11930	11930	0
144	20240913	173100	957343650	11930	11930	11930	11930	0
145	20240913	173000	957343650	11930	11930	11930	11930	0
146	20240913	172900	957343650	11930	11930	11930	11930	0
147	20240913	172800	957343650	11930	11930	11930	11930	0
148	20240913	172700	957343650	11930	11930	11930	11930	0
149	20240913	172600	957343650	11930	11930	11930	11930	0
150	20240913	172500	957343650	11930	11930	11930	11930	0
151	20240913	172400	957343650	11930	11930	11930	11930	0
152	20240913	172300	957343650	11930	11930	11930	11930	638
153	20240913	172200	957343650	11930	11930	11930	11930	0
154	20240913	172100	957343650	11930	11930	11930	11930	0
155	20240913	172000	957343650	11930	11930	11930	11930	0
156	20240913	171900	957343650	11930	11930	11930	11930	0
157	20240913	171800	957343650	11930	11930	11930	11930	0
158	20240913	171700	957343650	11930	11930	11930	11930	0
159	20240913	171600	957343650	11930	11930	11930	11930	0
160	20240913	171500	957343650	11930	11930	11930	11930	0
161	20240913	171400	957343650	11930	11930	11930	11930	0
162	20240913	171300	957343650	11930	11930	11930	11930	0
163	20240913	171200	957343650	11930	11930	11930	11930	0
164	20240913	171100	957343650	11930	11930	11930	11930	0
165	20240913	171000	957343650	11930	11930	11930	11930	0
166	20240913	170900	957343650	11930	11930	11930	11930	0
167	20240913	170800	957343650	11930	11930	11930	11930	0
168	20240913	170700	957343650	11930	11930	11930	11930	0
169	20240913	170600	957343650	11930	11930	11930	11930	0
170	20240913	170500	957343650	11930	11930	11930	11930	0
171	20240913	170400	957343650	11930	11930	11930	11930	0
172	20240913	170300	957343650	11930	11930	11930	11930	0
173	20240913	170200	957343650	11930	11930	11930	11930	0
174	20240913	170100	957343650	11930	11930	11930	11930	0
175	20240913	170000	957343650	11930	11930	11930	11930	0
176	20240913	165900	957343650	11930	11930	11930	11930	0
177	20240913	165800	957343650	11930	11930	11930	11930	0
178	20240913	165700	957343650	11930	11930	11930	11930	0
179	20240913	165600	957343650	11930	11930	11930	11930	0
180	20240913	165500	957343650	11930	11930	11930	11930	0
181	20240913	165400	957343650	11930	11930	11930	11930	0
182	20240913	165300	957343650	11930	11930	11930	11930	638
183	20240913	165200	957343650	11930	11930	11930	11930	0
184	20240913	165100	957343650	11930	11930	11930	11930	0
185	20240913	165000	957343650	11930	11930	11930	11930	0
186	20240913	164900	957343650	11930	11930	11930	11930	0
187	20240913	164800	957343650	11930	11930	11930	11930	0
188	20240913	164700	957343650	11930	11930	11930	11930	0
189	20240913	164600	957343650	11930	11930	11930	11930	0
190	20240913	164500	957343650	11930	11930	11930	11930	0
191	20240913	164400	957343650	11930	11930	11930	11930	0
192	20240913	164300	957343650	11930	11930	11930	11930	0
193	20240913	164200	957343650	11930	11930	11930	11930	0
194	20240913	164100	957343650	11930	11930	11930	11930	0
195	20240913	164000	957343650	11930	11930	11930	11930	0
196	20240913	163900	957343650	11930	11930	11930	11930	0
197	20240913	163800	957343650	11930	11930	11930	11930	0
198	20240913	163700	957343650	11930	11930	11930	11930	0
199	20240913	163600	957343650	11930	11930	11930	11930	0
200	20240913	163500	957343650	11930	11930	11930	11930	0
201	20240913	163400	957343650	11930	11930	11930	11930	0
202	20240913	163300	957343650	11930	11930	11930	11930	0
203	20240913	163200	957343650	11930	11930	11930	11930	0
204	20240913	163100	957343650	11930	11930	11930	11930	0
205	20240913	163000	957343650	11930	11930	11930	11930	0
206	20240913	162900	957343650	11930	11930	11930	11930	0
207	20240913	162800	957343650	11930	11930	11930	11930	0
208	20240913	162700	957343650	11930	11930	11930	11930	0
209	20240913	162600	957343650	11930	11930	11930	11930	0
210	20240913	162500	957343650	11930	11930	11930	11930	0
211	20240913	162400	957343650	11930	11930	11930	11930	0
212	20240913	162300	957343650	11930	11930	11930	11930	638
213	20240913	162200	957343650	11930	11930	11930	11930	0
214	20240913	162100	957343650	11930	11930	11930	11930	0
215	20240913	162000	957343650	11930	11930	11930	11930	0
216	20240913	161900	957343650	11930	11930	11930	11930	0
217	20240913	161800	957343650	11930	11930	11930	11930	0
218	20240913	161700	957343650	11930	11930	11930	11930	0
219	20240913	161600	957343650	11930	11930	11930	11930	0
220	20240913	161500	957343650	11930	11930	11930	11930	0
221	20240913	161400	957343650	11930	11930	11930	11930	0
222	20240913	161300	957343650	11930	11930	11930	11930	0
223	20240913	161200	957343650	11930	11930	11930	11930	0
224	20240913	161100	957343650	11930	11930	11930	11930	0
225	20240913	161000	957343650	11930	11930	11930	11930	0
226	20240913	160900	957343650	11930	11930	11930	11930	0
227	20240913	160800	957343650	11930	11930	11930	11930	0
228	20240913	160700	957343650	11930	11930	11930	11930	0
229	20240913	160600	957343650	11930	11930	11930	11930	0
230	20240913	160500	957343650	11930	11930	11930	11930	0
231	20240913	160400	957343650	11930	11930	11930	11930	0
232	20240913	160300	957343650	11930	11930	11930	11930	0
233	20240913	160200	957343650	11930	11930	11930	11930	0
234	20240913	160100	957343650	11930	11930	11930	11930	0
235	20240913	160000	957343650	11930	11930	11930	11930	0
236	20240913	155900	957343650	11930	11930	11930	11930	0
237	20240913	155800	957343650	11930	11930	11930	11930	0
238	20240913	155700	957343650	11930	11930	11930	11930	0
239	20240913	155600	957343650	11930	11930	11930	11930	0
240	20240913	155500	957343650	11930	11930	11930	11930	0
241	20240913	155400	957343650	11930	11930	11930	11930	0
242	20240913	155300	957343650	11930	11930	11930	11930	638
243	20240913	155200	957343650	11930	11930	11930	11930	0
244	20240913	155100	957343650	11930	11930	11930	11930	0
245	20240913	155000	957343650	11930	11930	11930	11930	0
246	20240913	154900	957343650	11930	11930	11930	11930	0
247	20240913	154800	957343650	11930	11930	11930	11930	0
248	20240913	154700	957343650	11930	11930	11930	11930	0
249	20240913	154600	957343650	11930	11930	11930	11930	0
250	20240913	154500	957343650	11930	11930	11930	11930	0
251	20240913	154400	957343650	11930	11930	11930	11930	0
252	20240913	154300	957343650	11930	11930	11930	11930	0
253	20240913	154200	957343650	11930	11930	11930	11930	0
254	20240913	154100	957343650	11930	11930	11930	11930	0
255	20240913	154000	957343650	11930	11930	11930	11930	0
256	20240913	153900	957343650	11930	11930	11930	11930	0
257	20240913	153800	957343650	11930	11930	11930	11930	0
258	20240913	153700	957343650	11930	11930	11930	11930	0
259	20240913	153600	957343650	11930	11930	11930	11930	0
260	20240913	153500	957343650	11930	11930	11930	11930	0
261	20240913	153400	957343650	11930	11930	11930	11930	0
262	20240913	153300	957343650	11930	11930	11930	11930	0
263	20240913	153200	957343650	11930	11930	11930	11930	0
264	20240913	153100	957343650	11930	11930	11930	11930	0
265	20240913	153000	957343650	11930	11930	11930	11930	638
266	20240913	152900	949732310	12020	12020	12020	12020	0
267	20240913	152800	949732310	12020	12020	12020	12020	0
268	20240913	152700	949732310	12020	12020	12020	12020	0
269	20240913	152600	949732310	12020	12020	12020	12020	0
270	20240913	152500	949732310	12020	12020	12020	12020	0
271	20240913	152400	949732310	12020	12020	12020	12020	0
272	20240913	152300	949732310	12020	12020	12020	12020	0
273	20240913	152200	949732310	12020	12020	12020	12020	0
274	20240913	152100	949732310	12020	12020	12020	12020	0
275	20240913	152000	949732310	12020	12020	12020	12020	0
276	20240913	151900	949732310	12020	12000	12020	12000	513
277	20240913	151800	943570550	12000	11950	12000	11950	548
278	20240913	151700	937006350	11950	11940	11950	11940	354
279	20240913	151600	932777180	11940	11940	11940	11940	1
280	20240913	151500	932765240	11920	11920	11920	11920	88
281	20240913	151400	931716280	11960	11960	11960	11960	0
282	20240913	151300	931716280	11960	11950	11960	11950	20
283	20240913	151200	931477090	11920	11930	11930	11920	301
284	20240913	151100	927887010	11930	11930	11930	11930	0
285	20240913	151000	927887010	11930	11930	11930	11930	49
286	20240913	150900	927302440	11930	11930	11930	11930	0
287	20240913	150800	927302440	11930	11930	11930	11930	15
288	20240913	150700	927123490	11930	11930	11930	11930	168
289	20240913	150600	925119250	11920	11980	11980	11920	1835
290	20240913	150500	903201700	11990	11980	11990	11980	104
291	20240913	150400	901955120	11960	11960	11960	11960	897
292	20240913	150300	891227000	11930	11950	11950	11930	200
293	20240913	150200	888837200	11940	11940	11940	11940	17
294	20240913	150100	888634220	11930	11930	11930	11930	0
295	20240913	150000	888634220	11930	11930	11930	11930	17
296	20240913	145900	888431410	11930	11930	11930	11930	0
297	20240913	145800	888431410	11930	11930	11930	11930	132
298	20240913	145700	886856650	11940	11940	11940	11940	68
299	20240913	145600	886044730	11940	11950	11950	11940	61
300	20240913	145500	885316380	11950	11950	11950	11950	1
301	20240913	145400	885304430	11960	11960	11960	11960	9
302	20240913	145300	885196790	11950	11950	11950	11950	0
303	20240913	145200	885196790	11950	11950	11950	11940	210
304	20240913	145100	882688940	11940	11940	11940	11940	0
305	20240913	145000	882688940	11940	11940	11940	11940	138
306	20240913	144900	881041220	11940	11940	11940	11940	184
307	20240913	144800	878844260	11940	11950	11960	11940	570
308	20240913	144700	872034240	11970	11970	11970	11970	0
309	20240913	144600	872034240	11970	11970	11970	11970	0
310	20240913	144500	872034240	11970	11980	11990	11970	76
311	20240913	144400	871124420	11990	12010	12010	11980	353
312	20240913	144300	866885010	12020	12020	12020	12020	22
313	20240913	144200	866620570	12020	12020	12020	12020	2
314	20240913	144100	866596530	12020	12030	12030	12020	37
315	20240913	144000	866151740	12020	12010	12020	12010	286
316	20240913	143900	862715420	12010	12020	12020	12010	269
317	20240913	143800	859484270	12030	12030	12030	12030	0
318	20240913	143700	859484270	12030	12020	12030	12020	2
319	20240913	143600	859460220	12010	12010	12030	12010	86
320	20240913	143500	858427030	12010	12010	12030	12010	8
321	20240913	143400	858330880	12010	12030	12030	12010	45
322	20240913	143300	857789910	12020	11970	12040	11970	4736
323	20240913	143200	800951550	11980	11980	11980	11980	310
324	20240913	143100	797237750	11980	11970	11980	11970	509
325	20240913	143000	791143800	11970	11960	11970	11960	615
326	20240913	142900	783782280	11970	11960	11970	11960	340
327	20240913	142800	779713530	11970	11970	11970	11970	0
328	20240913	142700	779713530	11970	11970	11970	11950	189
329	20240913	142600	777451440	11970	11960	11970	11960	2
330	20240913	142500	777427510	11970	11940	11970	11940	2650
331	20240913	142400	745760950	11930	11920	11930	11920	657
332	20240913	142300	737922960	11920	11920	11920	11920	5
333	20240913	142200	737863360	11920	11920	11920	11920	101
334	20240913	142100	736659440	11920	11910	11920	11910	629
335	20240913	142000	729163760	11920	11920	11920	11920	6
336	20240913	141900	729092240	11920	11920	11920	11920	0
337	20240913	141800	729092240	11920	11920	11920	11920	0
338	20240913	141700	729092240	11920	11910	11920	11910	129
339	20240913	141600	727555350	11920	11920	11920	11920	30
340	20240913	141500	727197750	11930	11930	11930	11930	0
341	20240913	141400	727197750	11930	11930	11930	11930	0
342	20240913	141300	727197750	11930	11930	11930	11930	2
343	20240913	141200	727173890	11930	11930	11930	11930	0
344	20240913	141100	727173890	11930	11930	11930	11930	31
345	20240913	141000	726804060	11930	11930	11930	11930	0
346	20240913	140900	726804060	11930	11930	11930	11930	0
347	20240913	140800	726804060	11930	11930	11930	11930	0
348	20240913	140700	726804060	11930	11930	11930	11930	1
349	20240913	140600	726792130	11930	11930	11930	11930	0
350	20240913	140500	726792130	11930	11930	11930	11930	0
351	20240913	140400	726792130	11930	11930	11930	11930	0
352	20240913	140300	726792130	11930	11930	11930	11930	350
353	20240913	140200	722616630	11930	11930	11930	11930	392
354	20240913	140100	717940070	11930	11930	11930	11930	50
355	20240913	140000	717343570	11930	11930	11930	11930	0
356	20240913	135900	717343570	11930	11930	11930	11930	33
357	20240913	135800	716949880	11920	11920	11920	11920	0
358	20240913	135700	716949880	11920	11920	11920	11920	0
359	20240913	135600	716949880	11920	11920	11920	11920	192
360	20240913	135500	714661240	11930	11930	11930	11930	33
361	20240913	135400	714267550	11920	11920	11920	11920	0
362	20240913	135300	714267550	11920	11920	11920	11920	0
363	20240913	135200	714267550	11920	11920	11920	11920	169
364	20240913	135100	712253070	11920	11920	11920	11920	15
365	20240913	135000	712074270	11920	11920	11920	11920	527
366	20240913	134900	705792430	11910	11900	11910	11900	740
367	20240913	134800	696979370	11900	11900	11900	11900	0
368	20240913	134700	696979370	11900	11900	11900	11900	0
369	20240913	134600	696979370	11900	11900	11900	11900	0
370	20240913	134500	696979370	11900	11880	11900	11880	812
371	20240913	134400	687319670	11870	11870	11870	11870	0
372	20240913	134300	687319670	11870	11870	11870	11870	0
373	20240913	134200	687319670	11870	11870	11870	11870	0
374	20240913	134100	687319670	11870	11860	11870	11860	170
375	20240913	134000	685303270	11860	11860	11860	11860	0
376	20240913	133900	685303270	11860	11860	11860	11860	111
377	20240913	133800	683986810	11870	11870	11870	11870	7
378	20240913	133700	683903720	11870	11870	11870	11870	0
379	20240913	133600	683903720	11870	11870	11870	11870	1
380	20240913	133500	683891850	11860	11860	11860	11860	240
381	20240913	133400	681045450	11870	11870	11870	11870	0
382	20240913	133300	681045450	11870	11870	11870	11870	0
383	20240913	133200	681045450	11870	11870	11870	11870	0
384	20240913	133100	681045450	11870	11870	11870	11870	10
385	20240913	133000	680926750	11870	11870	11870	11870	0
386	20240913	132900	680926750	11870	11870	11870	11870	0
387	20240913	132800	680926750	11870	11870	11870	11870	0
388	20240913	132700	680926750	11870	11870	11870	11870	0
389	20240913	132600	680926750	11870	11870	11870	11870	0
390	20240913	132500	680926750	11870	11870	11870	11870	15
391	20240913	132400	680748700	11870	11870	11870	11870	5
392	20240913	132300	680689350	11890	11890	11890	11890	2
393	20240913	132200	680665570	11880	11880	11880	11880	0
394	20240913	132100	680665570	11880	11880	11880	11880	70
395	20240913	132000	679833970	11870	11870	11870	11870	0
396	20240913	131900	679833970	11870	11870	11870	11870	0
397	20240913	131800	679833970	11870	11870	11870	11870	0
398	20240913	131700	679833970	11870	11870	11870	11870	21
399	20240913	131600	679584700	11870	11860	11870	11860	36
400	20240913	131500	679157390	11860	11860	11860	11860	5
401	20240913	131400	679098090	11860	11860	11860	11860	0
402	20240913	131300	679098090	11860	11860	11860	11860	0
403	20240913	131200	679098090	11860	11860	11860	11860	42
404	20240913	131100	678599970	11860	11860	11860	11860	0
405	20240913	131000	678599970	11860	11860	11860	11860	0
406	20240913	130900	678599970	11860	11860	11860	11860	10
407	20240913	130800	678481370	11860	11860	11860	11860	7
408	20240913	130700	678398350	11860	11860	11860	11860	17
409	20240913	130600	678196730	11860	11860	11860	11860	0
410	20240913	130500	678196730	11860	11860	11860	11860	0
411	20240913	130400	678196730	11860	11860	11860	11860	17
412	20240913	130300	677995110	11870	11870	11870	11870	1
413	20240913	130200	677983240	11860	11860	11860	11860	25
414	20240913	130100	677686740	11880	11860	11880	11860	152
415	20240913	130000	675882500	11860	11860	11860	11860	9
416	20240913	125900	675775760	11880	11880	11880	11880	0
417	20240913	125800	675775760	11880	11860	11880	11860	502
418	20240913	125700	669822020	11860	11860	11860	11860	91
419	20240913	125600	668742760	11880	11880	11880	11880	2
420	20240913	125500	668719000	11900	11900	11900	11900	0
421	20240913	125400	668719000	11900	11900	11900	11900	0
422	20240913	125300	668719000	11900	11900	11900	11900	0
423	20240913	125200	668719000	11900	11900	11900	11860	496
424	20240913	125100	662833470	11900	11900	11900	11900	0
425	20240913	125000	662833470	11900	11900	11900	11900	97
426	20240913	124900	661679170	11900	11910	11910	11900	7
427	20240913	124800	661595830	11910	11910	11910	11910	0
428	20240913	124700	661595830	11910	11910	11910	11910	7
429	20240913	124600	661512460	11900	11900	11900	11900	0
430	20240913	124500	661512460	11900	11900	11900	11900	0
431	20240913	124400	661512460	11900	11910	11940	11900	1016
432	20240913	124300	649385790	11910	11900	11910	11900	9
433	20240913	124200	649278680	11900	11900	11900	11900	1
434	20240913	124100	649266780	11920	11920	11920	11920	0
435	20240913	124000	649266780	11920	11900	11920	11900	2
436	20240913	123900	649242960	11920	11910	11920	11910	11
437	20240913	123800	649111850	11920	11900	11920	11900	35
438	20240913	123700	648695310	11900	11900	11900	11900	123
439	20240913	123600	647231610	11900	11900	11900	11900	0
440	20240913	123500	647231610	11900	11900	11900	11900	37
441	20240913	123400	646791310	11910	11910	11910	11910	0
442	20240913	123300	646791310	11910	11910	11910	11910	63
443	20240913	123200	646040980	11910	11910	11910	11910	0
444	20240913	123100	646040980	11910	11910	11910	11910	20
445	20240913	123000	645802780	11920	11920	11920	11920	37
446	20240913	122900	645361740	11920	11920	11920	11920	1
447	20240913	122800	645349820	11920	11910	11920	11910	4
448	20240913	122700	645302160	11920	11910	11920	11910	354
449	20240913	122600	641083870	11910	11910	11910	11910	0
450	20240913	122500	641083870	11910	11910	11910	11910	0
451	20240913	122400	641083870	11910	11910	11910	11910	30
452	20240913	122300	640726570	11910	11910	11910	11910	0
453	20240913	122200	640726570	11910	11910	11910	11910	0
454	20240913	122100	640726570	11910	11910	11910	11910	0
455	20240913	122000	640726570	11910	11890	11910	11890	670
456	20240913	121900	632757250	11890	11890	11890	11870	125
457	20240913	121800	631271020	11900	11900	11900	11900	1
458	20240913	121700	631259120	11910	11910	11920	11910	5
459	20240913	121600	631199540	11920	11870	11920	11870	1170
460	20240913	121500	617265580	11880	11880	11880	11880	1
461	20240913	121400	617253700	11890	11870	11890	11870	852
462	20240913	121300	607136930	11860	11860	11860	11860	1
463	20240913	121200	607125070	11870	11870	11870	11870	0
464	20240913	121100	607125070	11870	11870	11870	11870	0
465	20240913	121000	607125070	11870	11870	11870	11870	0
466	20240913	120900	607125070	11870	11870	11870	11870	0
467	20240913	120800	607125070	11870	11870	11870	11870	2
468	20240913	120700	607101330	11850	11850	11850	11850	0
469	20240913	120600	607101330	11850	11860	11860	11850	6
470	20240913	120500	607030190	11880	11880	11880	11880	0
471	20240913	120400	607030190	11880	11880	11880	11880	0
472	20240913	120300	607030190	11880	11880	11880	11880	0
473	20240913	120200	607030190	11880	11880	11880	11880	0
474	20240913	120100	607030190	11880	11880	11880	11880	0
475	20240913	120000	607030190	11880	11870	11880	11870	11
476	20240913	115900	606899610	11860	11860	11860	11860	29
477	20240913	115800	606555670	11840	11850	11850	11840	100
478	20240913	115700	605371420	11850	11850	11850	11850	0
479	20240913	115600	605371420	11850	11850	11850	11850	0
480	20240913	115500	605371420	11850	11850	11850	11850	8
481	20240913	115400	605276620	11850	11850	11850	11850	0
482	20240913	115300	605276620	11850	11850	11850	11850	0
483	20240913	115200	605276620	11850	11850	11850	11850	10
484	20240913	115100	605158120	11850	11850	11850	11850	0
485	20240913	115000	605158120	11850	11850	11850	11850	4
486	20240913	114900	605110720	11860	11860	11860	11860	0
487	20240913	114800	605110720	11860	11860	11860	11860	1
488	20240913	114700	605098860	11860	11860	11860	11860	1
489	20240913	114600	605087000	11860	11860	11860	11860	1
490	20240913	114500	605075140	11850	11850	11850	11850	0
491	20240913	114400	605075140	11850	11850	11850	11850	0
492	20240913	114300	605075140	11850	11850	11850	11850	0
493	20240913	114200	605075140	11850	11850	11850	11850	0
494	20240913	114100	605075140	11850	11850	11850	11850	0
495	20240913	114000	605075140	11850	11850	11850	11850	115
496	20240913	113900	603712390	11850	11850	11850	11850	0
497	20240913	113800	603712390	11850	11850	11850	11850	0
498	20240913	113700	603712390	11850	11860	11880	11850	32
499	20240913	113600	603333140	11860	11860	11860	11860	0
500	20240913	113500	603333140	11860	11860	11860	11860	0
501	20240913	113400	603333140	11860	11840	11860	11840	260
502	20240913	113300	600254690	11840	11830	11840	11830	3
503	20240913	113200	600219190	11830	11830	11830	11830	0
504	20240913	113100	600219190	11830	11830	11830	11830	2
505	20240913	113000	600195530	11840	11830	11840	11830	5
506	20240913	112900	600136370	11830	11830	11830	11830	1
507	20240913	112800	600124540	11840	11830	11840	11800	604
508	20240913	112700	592991870	11860	11840	11860	11840	10
509	20240913	112600	592873310	11860	11860	11860	11860	0
510	20240913	112500	592873310	11860	11860	11860	11860	0
511	20240913	112400	592873310	11860	11860	11860	11860	0
512	20240913	112300	592873310	11860	11860	11860	11860	0
513	20240913	112200	592873310	11860	11830	11860	11830	5
514	20240913	112100	592814100	11810	11840	11860	11810	1511
515	20240913	112000	574943730	11840	11880	11880	11830	1391
516	20240913	111900	558476280	11880	11880	11880	11880	5
517	20240913	111800	558416880	11900	11900	11900	11900	58
518	20240913	111700	557726680	11900	11900	11900	11900	12
519	20240913	111600	557583880	11900	11910	11910	11900	11
520	20240913	111500	557452950	11910	11930	11950	11910	124
521	20240913	111400	555972140	11930	11920	11960	11920	392
522	20240913	111300	551286110	11920	11920	11920	11920	1
523	20240913	111200	551274190	11950	11950	11950	11950	0
524	20240913	111100	551274190	11950	11940	11950	11920	77
525	20240913	111000	550354850	11960	11950	11960	11950	33
526	20240913	110900	549960490	11950	11950	11950	11950	3
527	20240913	110800	549924640	11950	11940	11950	11940	593
528	20240913	110700	542838340	11940	11910	11950	11910	735
529	20240913	110600	534065070	11920	11900	11920	11900	323
530	20240913	110500	530221330	11890	11920	11920	11890	337
531	20240913	110400	526211740	11920	11870	11920	11870	1757
532	20240913	110300	505275780	11900	11860	11900	11860	309
533	20240913	110200	501600470	11880	11900	11910	11830	128
534	20240913	110100	500078740	11900	11900	11900	11900	580
535	20240913	110000	493176740	11890	11850	11900	11850	1418
536	20240913	105900	476341850	11850	11850	11850	11850	1
537	20240913	105800	476330000	11850	11850	11850	11850	0
538	20240913	105700	476330000	11850	11830	11850	11830	206
539	20240913	105600	473892710	11820	11820	11820	11820	1
540	20240913	105500	473880890	11820	11820	11820	11820	20
541	20240913	105400	473644490	11820	11820	11820	11820	40
542	20240913	105300	473171690	11830	11830	11830	11830	0
543	20240913	105200	473171690	11830	11830	11830	11830	1
544	20240913	105100	473159860	11830	11830	11830	11830	35
545	20240913	105000	472745810	11830	11830	11830	11830	0
546	20240913	104900	472745810	11830	11830	11830	11830	0
547	20240913	104800	472745810	11830	11830	11830	11830	30
548	20240913	104700	472390910	11820	11820	11820	11820	32
549	20240913	104600	472012670	11810	11810	11810	11810	10
550	20240913	104500	471894570	11820	11820	11820	11820	1
551	20240913	104400	471882750	11800	11800	11800	11800	10
552	20240913	104300	471764750	11800	11820	11820	11800	53
553	20240913	104200	471138490	11840	11840	11840	11840	0
554	20240913	104100	471138490	11840	11840	11840	11840	1
555	20240913	104000	471126650	11830	11830	11830	11830	182
556	20240913	103900	468973590	11850	11850	11850	11850	0
557	20240913	103800	468973590	11850	11850	11850	11850	0
558	20240913	103700	468973590	11850	11850	11850	11850	0
559	20240913	103600	468973590	11850	11850	11850	11850	0
560	20240913	103500	468973590	11850	11850	11850	11850	152
561	20240913	103400	467172390	11850	11850	11850	11850	4
562	20240913	103300	467124990	11850	11850	11850	11850	10
563	20240913	103200	467006490	11860	11860	11860	11860	7
564	20240913	103100	466923470	11860	11850	11870	11850	23
565	20240913	103000	466650780	11850	11850	11850	11850	4
566	20240913	102900	466603380	11850	11850	11850	11850	10
567	20240913	102800	466484880	11870	11870	11870	11870	0
568	20240913	102700	466484880	11870	11870	11870	11870	2
569	20240913	102600	466461140	11870	11850	11870	11850	1073
570	20240913	102500	453735540	11830	11820	11840	11820	875
571	20240913	102400	443384250	11820	11820	11820	11820	25
572	20240913	102300	443088750	11820	11820	11820	11820	1
573	20240913	102200	443076930	11820	11820	11820	11820	0
574	20240913	102100	443076930	11820	11820	11820	11820	1
575	20240913	102000	443065110	11820	11820	11820	11820	36
576	20240913	101900	442639590	11820	11860	11860	11820	1075
577	20240913	101800	429913690	11880	11880	11880	11860	122
578	20240913	101700	428464930	11880	11880	11880	11880	245
579	20240913	101600	425554330	11880	11860	11880	11860	1230
580	20240913	101500	410943400	11870	11840	11870	11840	1310
581	20240913	101400	395402390	11840	11790	11840	11790	2757
582	20240913	101300	362784240	11790	11790	11790	11790	0
583	20240913	101200	362784240	11790	11790	11790	11790	42
584	20240913	101100	362289060	11810	11810	11810	11810	0
585	20240913	101000	362289060	11810	11810	11810	11810	0
586	20240913	100900	362289060	11810	11770	11810	11770	259
587	20240913	100800	359240510	11770	11760	11770	11750	1151
588	20240913	100700	345714910	11770	11770	11770	11770	8
589	20240913	100600	345620750	11780	11780	11780	11780	0
590	20240913	100500	345620750	11780	11780	11780	11780	0
591	20240913	100400	345620750	11780	11780	11780	11780	0
592	20240913	100300	345620750	11780	11790	11800	11780	15
593	20240913	100200	345443890	11810	11810	11810	11810	0
594	20240913	100100	345443890	11810	11810	11810	11810	0
595	20240913	100000	345443890	11810	11770	11810	11770	1524
596	20240913	095900	327475930	11800	11800	11800	11800	0
597	20240913	095800	327475930	11800	11800	11800	11800	0
598	20240913	095700	327475930	11800	11800	11800	11800	0
599	20240913	095600	327475930	11800	11800	11810	11800	145
600	20240913	095500	325764540	11810	11810	11810	11810	0
601	20240913	095400	325764540	11810	11810	11810	11810	0
602	20240913	095300	325764540	11810	11800	11810	11800	29
603	20240913	095200	325422330	11800	11800	11800	11800	15
604	20240913	095100	325245330	11790	11760	11800	11760	562
605	20240913	095000	318628700	11760	11770	11770	11760	30
606	20240913	094900	318275890	11770	11770	11770	11770	0
607	20240913	094800	318275890	11770	11770	11770	11770	0
608	20240913	094700	318275890	11770	11770	11770	11770	119
609	20240913	094600	316875260	11770	11790	11790	11770	993
610	20240913	094500	305181800	11790	11800	11810	11790	18
611	20240913	094400	304969480	11810	11790	11810	11790	156
612	20240913	094300	303128660	11800	11800	11800	11800	0
613	20240913	094200	303128660	11800	11790	11810	11790	24
614	20240913	094100	302845460	11800	11790	11800	11790	32
615	20240913	094000	302468170	11800	11820	11820	11790	310
616	20240913	093900	298807990	11820	11820	11820	11820	11
617	20240913	093800	298677970	11830	11820	11830	11820	12
618	20240913	093700	298536110	11830	11800	11830	11800	350
619	20240913	093600	294397200	11820	11790	11830	11790	1003
620	20240913	093500	282539940	11770	11770	11770	11770	300
621	20240913	093400	279008940	11810	11800	11820	11770	131
622	20240913	093300	277463930	11820	11820	11820	11820	50
623	20240913	093200	276872930	11820	11770	11820	11770	2
624	20240913	093100	276849340	11820	11820	11820	11820	0
625	20240913	093000	276849340	11820	11770	11830	11770	92
626	20240913	092900	275761500	11810	11810	11810	11810	0
627	20240913	092800	275761500	11810	11720	11820	11720	638
628	20240913	092700	268262050	11730	11730	11730	11730	333
629	20240913	092600	264355960	11730	11740	11740	11730	64
630	20240913	092500	263605200	11730	11740	11740	11730	3
631	20240913	092400	263570000	11770	11760	11770	11720	196
632	20240913	092300	261270980	11760	11790	11790	11760	605
633	20240913	092200	254138750	11790	11800	11800	11790	29
634	20240913	092100	253796570	11820	11830	11830	11810	1229
635	20240913	092000	239274370	11830	11850	11850	11830	4
636	20240913	091900	239227010	11850	11840	11880	11830	1246
637	20240913	091800	224467610	11850	11860	11880	11840	502
638	20240913	091700	218509810	11870	11850	11870	11840	977
639	20240913	091600	206927820	11840	11790	11850	11770	2405
640	20240913	091500	178469130	11780	11740	11780	11720	617
641	20240913	091400	171222460	11770	11730	11790	11730	232
642	20240913	091300	168498330	11790	11740	11800	11740	505
643	20240913	091200	162543870	11740	11780	11800	11730	416
644	20240913	091100	157651940	11800	11780	11800	11760	2551
645	20240913	091000	127594800	11730	11680	11780	11640	5677
646	20240913	090900	61102780	11670	11630	11670	11630	3090
647	20240913	090800	25110840	11610	11620	11630	11550	457
648	20240913	090700	19808910	11600	11620	11630	11600	247
649	20240913	090600	16938330	11630	11580	11630	11580	470
650	20240913	090500	11473920	11550	11540	11550	11540	45
651	20240913	090400	10954320	11540	11540	11540	11530	41
652	20240913	090300	10481230	11500	11500	11500	11500	43
653	20240913	090200	9986730	11500	11500	11500	11500	0
654	20240913	090100	9986730	11500	11500	11500	11500	543
655	20240913	090000	3742230	11580	11550	11580	11550	324