KissMeData/084730/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195800	286446550	11670	11670	11670	11670	490
3	20240924	195700	286446550	11670	11670	11670	11670	0
4	20240924	195600	286446550	11670	11670	11670	11670	0
5	20240924	195500	286446550	11670	11670	11670	11670	0
6	20240924	195400	286446550	11670	11670	11670	11670	0
7	20240924	195300	286446550	11670	11670	11670	11670	0
8	20240924	195200	286446550	11670	11670	11670	11670	0
9	20240924	195100	286446550	11670	11670	11670	11670	0
10	20240924	195000	286446550	11670	11670	11670	11670	0
11	20240924	194900	286446550	11670	11670	11670	11670	0
12	20240924	194800	286446550	11670	11670	11670	11670	0
13	20240924	194700	286446550	11670	11670	11670	11670	0
14	20240924	194600	286446550	11670	11670	11670	11670	0
15	20240924	194500	286446550	11670	11670	11670	11670	0
16	20240924	194400	286446550	11670	11670	11670	11670	0
17	20240924	194300	286446550	11670	11670	11670	11670	0
18	20240924	194200	286446550	11670	11670	11670	11670	0
19	20240924	194100	286446550	11670	11670	11670	11670	0
20	20240924	194000	286446550	11670	11670	11670	11670	0
21	20240924	193900	286446550	11670	11670	11670	11670	0
22	20240924	193800	286446550	11670	11670	11670	11670	0
23	20240924	193700	286446550	11670	11670	11670	11670	0
24	20240924	193600	286446550	11670	11670	11670	11670	0
25	20240924	193500	286446550	11670	11670	11670	11670	0
26	20240924	193400	286446550	11670	11670	11670	11670	0
27	20240924	193300	286446550	11670	11670	11670	11670	0
28	20240924	193200	286446550	11670	11670	11670	11670	0
29	20240924	193100	286446550	11670	11670	11670	11670	0
30	20240924	193000	286446550	11670	11670	11670	11670	0
31	20240924	192900	286446550	11670	11670	11670	11670	0
32	20240924	192800	286446550	11670	11670	11670	11670	490
33	20240924	192700	286446550	11670	11670	11670	11670	0
34	20240924	192600	286446550	11670	11670	11670	11670	0
35	20240924	192500	286446550	11670	11670	11670	11670	0
36	20240924	192400	286446550	11670	11670	11670	11670	0
37	20240924	192300	286446550	11670	11670	11670	11670	0
38	20240924	192200	286446550	11670	11670	11670	11670	0
39	20240924	192100	286446550	11670	11670	11670	11670	0
40	20240924	192000	286446550	11670	11670	11670	11670	0
41	20240924	191900	286446550	11670	11670	11670	11670	0
42	20240924	191800	286446550	11670	11670	11670	11670	0
43	20240924	191700	286446550	11670	11670	11670	11670	0
44	20240924	191600	286446550	11670	11670	11670	11670	0
45	20240924	191500	286446550	11670	11670	11670	11670	0
46	20240924	191400	286446550	11670	11670	11670	11670	0
47	20240924	191300	286446550	11670	11670	11670	11670	0
48	20240924	191200	286446550	11670	11670	11670	11670	0
49	20240924	191100	286446550	11670	11670	11670	11670	0
50	20240924	191000	286446550	11670	11670	11670	11670	0
51	20240924	190900	286446550	11670	11670	11670	11670	0
52	20240924	190800	286446550	11670	11670	11670	11670	0
53	20240924	190700	286446550	11670	11670	11670	11670	0
54	20240924	190600	286446550	11670	11670	11670	11670	0
55	20240924	190500	286446550	11670	11670	11670	11670	0
56	20240924	190400	286446550	11670	11670	11670	11670	0
57	20240924	190300	286446550	11670	11670	11670	11670	0
58	20240924	190200	286446550	11670	11670	11670	11670	0
59	20240924	190100	286446550	11670	11670	11670	11670	0
60	20240924	190000	286446550	11670	11670	11670	11670	0
61	20240924	185900	286446550	11670	11670	11670	11670	0
62	20240924	185800	286446550	11670	11670	11670	11670	490
63	20240924	185700	286446550	11670	11670	11670	11670	0
64	20240924	185600	286446550	11670	11670	11670	11670	0
65	20240924	185500	286446550	11670	11670	11670	11670	0
66	20240924	185400	286446550	11670	11670	11670	11670	0
67	20240924	185300	286446550	11670	11670	11670	11670	0
68	20240924	185200	286446550	11670	11670	11670	11670	0
69	20240924	185100	286446550	11670	11670	11670	11670	0
70	20240924	185000	286446550	11670	11670	11670	11670	0
71	20240924	184900	286446550	11670	11670	11670	11670	0
72	20240924	184800	286446550	11670	11670	11670	11670	0
73	20240924	184700	286446550	11670	11670	11670	11670	0
74	20240924	184600	286446550	11670	11670	11670	11670	0
75	20240924	184500	286446550	11670	11670	11670	11670	0
76	20240924	184400	286446550	11670	11670	11670	11670	0
77	20240924	184300	286446550	11670	11670	11670	11670	0
78	20240924	184200	286446550	11670	11670	11670	11670	0
79	20240924	184100	286446550	11670	11670	11670	11670	0
80	20240924	184000	286446550	11670	11670	11670	11670	0
81	20240924	183900	286446550	11670	11670	11670	11670	0
82	20240924	183800	286446550	11670	11670	11670	11670	0
83	20240924	183700	286446550	11670	11670	11670	11670	0
84	20240924	183600	286446550	11670	11670	11670	11670	0
85	20240924	183500	286446550	11670	11670	11670	11670	0
86	20240924	183400	286446550	11670	11670	11670	11670	0
87	20240924	183300	286446550	11670	11670	11670	11670	0
88	20240924	183200	286446550	11670	11670	11670	11670	0
89	20240924	183100	286446550	11670	11670	11670	11670	0
90	20240924	183000	286446550	11670	11670	11670	11670	0
91	20240924	182900	286446550	11670	11670	11670	11670	0
92	20240924	182800	286446550	11670	11670	11670	11670	490
93	20240924	182700	286446550	11670	11670	11670	11670	0
94	20240924	182600	286446550	11670	11670	11670	11670	0
95	20240924	182500	286446550	11670	11670	11670	11670	0
96	20240924	182400	286446550	11670	11670	11670	11670	0
97	20240924	182300	286446550	11670	11670	11670	11670	0
98	20240924	182200	286446550	11670	11670	11670	11670	0
99	20240924	182100	286446550	11670	11670	11670	11670	0
100	20240924	182000	286446550	11670	11670	11670	11670	0
101	20240924	181900	286446550	11670	11670	11670	11670	0
102	20240924	181800	286446550	11670	11670	11670	11670	0
103	20240924	181700	286446550	11670	11670	11670	11670	0
104	20240924	181600	286446550	11670	11670	11670	11670	0
105	20240924	181500	286446550	11670	11670	11670	11670	0
106	20240924	181400	286446550	11670	11670	11670	11670	0
107	20240924	181300	286446550	11670	11670	11670	11670	0
108	20240924	181200	286446550	11670	11670	11670	11670	0
109	20240924	181100	286446550	11670	11670	11670	11670	0
110	20240924	181000	286446550	11670	11670	11670	11670	0
111	20240924	180900	286446550	11670	11670	11670	11670	0
112	20240924	180800	286446550	11670	11670	11670	11670	0
113	20240924	180700	286446550	11670	11670	11670	11670	0
114	20240924	180600	286446550	11670	11670	11670	11670	0
115	20240924	180500	286446550	11670	11670	11670	11670	0
116	20240924	180400	286446550	11670	11670	11670	11670	0
117	20240924	180300	286446550	11670	11670	11670	11670	0
118	20240924	180200	286446550	11670	11670	11670	11670	0
119	20240924	180100	286446550	11670	11670	11670	11670	0
120	20240924	180000	286446550	11670	11670	11670	11670	0
121	20240924	175900	286446550	11670	11670	11670	11670	0
122	20240924	175800	286446550	11670	11670	11670	11670	490
123	20240924	175700	286446550	11670	11670	11670	11670	0
124	20240924	175600	286446550	11670	11670	11670	11670	0
125	20240924	175500	286446550	11670	11670	11670	11670	0
126	20240924	175400	286446550	11670	11670	11670	11670	0
127	20240924	175300	286446550	11670	11670	11670	11670	0
128	20240924	175200	286446550	11670	11670	11670	11670	0
129	20240924	175100	286446550	11670	11670	11670	11670	0
130	20240924	175000	286446550	11670	11670	11670	11670	0
131	20240924	174900	286446550	11670	11670	11670	11670	0
132	20240924	174800	286446550	11670	11670	11670	11670	0
133	20240924	174700	286446550	11670	11670	11670	11670	0
134	20240924	174600	286446550	11670	11670	11670	11670	0
135	20240924	174500	286446550	11670	11670	11670	11670	0
136	20240924	174400	286446550	11670	11670	11670	11670	0
137	20240924	174300	286446550	11670	11670	11670	11670	0
138	20240924	174200	286446550	11670	11670	11670	11670	0
139	20240924	174100	286446550	11670	11670	11670	11670	0
140	20240924	174000	286446550	11670	11670	11670	11670	0
141	20240924	173900	286446550	11670	11670	11670	11670	0
142	20240924	173800	286446550	11670	11670	11670	11670	0
143	20240924	173700	286446550	11670	11670	11670	11670	0
144	20240924	173600	286446550	11670	11670	11670	11670	0
145	20240924	173500	286446550	11670	11670	11670	11670	0
146	20240924	173400	286446550	11670	11670	11670	11670	0
147	20240924	173300	286446550	11670	11670	11670	11670	0
148	20240924	173200	286446550	11670	11670	11670	11670	0
149	20240924	173100	286446550	11670	11670	11670	11670	0
150	20240924	173000	286446550	11670	11670	11670	11670	0
151	20240924	172900	286446550	11670	11670	11670	11670	0
152	20240924	172800	286446550	11670	11670	11670	11670	490
153	20240924	172700	286446550	11670	11670	11670	11670	0
154	20240924	172600	286446550	11670	11670	11670	11670	0
155	20240924	172500	286446550	11670	11670	11670	11670	0
156	20240924	172400	286446550	11670	11670	11670	11670	0
157	20240924	172300	286446550	11670	11670	11670	11670	0
158	20240924	172200	286446550	11670	11670	11670	11670	0
159	20240924	172100	286446550	11670	11670	11670	11670	0
160	20240924	172000	286446550	11670	11670	11670	11670	0
161	20240924	171900	286446550	11670	11670	11670	11670	0
162	20240924	171800	286446550	11670	11670	11670	11670	0
163	20240924	171700	286446550	11670	11670	11670	11670	0
164	20240924	171600	286446550	11670	11670	11670	11670	0
165	20240924	171500	286446550	11670	11670	11670	11670	0
166	20240924	171400	286446550	11670	11670	11670	11670	0
167	20240924	171300	286446550	11670	11670	11670	11670	0
168	20240924	171200	286446550	11670	11670	11670	11670	0
169	20240924	171100	286446550	11670	11670	11670	11670	0
170	20240924	171000	286446550	11670	11670	11670	11670	0
171	20240924	170900	286446550	11670	11670	11670	11670	0
172	20240924	170800	286446550	11670	11670	11670	11670	0
173	20240924	170700	286446550	11670	11670	11670	11670	0
174	20240924	170600	286446550	11670	11670	11670	11670	0
175	20240924	170500	286446550	11670	11670	11670	11670	0
176	20240924	170400	286446550	11670	11670	11670	11670	0
177	20240924	170300	286446550	11670	11670	11670	11670	0
178	20240924	170200	286446550	11670	11670	11670	11670	0
179	20240924	170100	286446550	11670	11670	11670	11670	0
180	20240924	170000	286446550	11670	11670	11670	11670	0
181	20240924	165900	286446550	11670	11670	11670	11670	0
182	20240924	165800	286446550	11670	11670	11670	11670	490
183	20240924	165700	286446550	11670	11670	11670	11670	0
184	20240924	165600	286446550	11670	11670	11670	11670	0
185	20240924	165500	286446550	11670	11670	11670	11670	0
186	20240924	165400	286446550	11670	11670	11670	11670	0
187	20240924	165300	286446550	11670	11670	11670	11670	0
188	20240924	165200	286446550	11670	11670	11670	11670	0
189	20240924	165100	286446550	11670	11670	11670	11670	0
190	20240924	165000	286446550	11670	11670	11670	11670	0
191	20240924	164900	286446550	11670	11670	11670	11670	0
192	20240924	164800	286446550	11670	11670	11670	11670	0
193	20240924	164700	286446550	11670	11670	11670	11670	0
194	20240924	164600	286446550	11670	11670	11670	11670	0
195	20240924	164500	286446550	11670	11670	11670	11670	0
196	20240924	164400	286446550	11670	11670	11670	11670	0
197	20240924	164300	286446550	11670	11670	11670	11670	0
198	20240924	164200	286446550	11670	11670	11670	11670	0
199	20240924	164100	286446550	11670	11670	11670	11670	0
200	20240924	164000	286446550	11670	11670	11670	11670	0
201	20240924	163900	286446550	11670	11670	11670	11670	0
202	20240924	163800	286446550	11670	11670	11670	11670	0
203	20240924	163700	286446550	11670	11670	11670	11670	0
204	20240924	163600	286446550	11670	11670	11670	11670	0
205	20240924	163500	286446550	11670	11670	11670	11670	0
206	20240924	163400	286446550	11670	11670	11670	11670	0
207	20240924	163300	286446550	11670	11670	11670	11670	0
208	20240924	163200	286446550	11670	11670	11670	11670	0
209	20240924	163100	286446550	11670	11670	11670	11670	0
210	20240924	163000	286446550	11670	11670	11670	11670	0
211	20240924	162900	286446550	11670	11670	11670	11670	0
212	20240924	162800	286446550	11670	11670	11670	11670	490
213	20240924	162700	286446550	11670	11670	11670	11670	0
214	20240924	162600	286446550	11670	11670	11670	11670	0
215	20240924	162500	286446550	11670	11670	11670	11670	0
216	20240924	162400	286446550	11670	11670	11670	11670	0
217	20240924	162300	286446550	11670	11670	11670	11670	0
218	20240924	162200	286446550	11670	11670	11670	11670	0
219	20240924	162100	286446550	11670	11670	11670	11670	0
220	20240924	162000	286446550	11670	11670	11670	11670	0
221	20240924	161900	286446550	11670	11670	11670	11670	0
222	20240924	161800	286446550	11670	11670	11670	11670	0
223	20240924	161700	286446550	11670	11670	11670	11670	0
224	20240924	161600	286446550	11670	11670	11670	11670	0
225	20240924	161500	286446550	11670	11670	11670	11670	0
226	20240924	161400	286446550	11670	11670	11670	11670	0
227	20240924	161300	286446550	11670	11670	11670	11670	0
228	20240924	161200	286446550	11670	11670	11670	11670	0
229	20240924	161100	286446550	11670	11670	11670	11670	0
230	20240924	161000	286446550	11670	11670	11670	11670	0
231	20240924	160900	286446550	11670	11670	11670	11670	0
232	20240924	160800	286446550	11670	11670	11670	11670	0
233	20240924	160700	286446550	11670	11670	11670	11670	0
234	20240924	160600	286446550	11670	11670	11670	11670	0
235	20240924	160500	286446550	11670	11670	11670	11670	0
236	20240924	160400	286446550	11670	11670	11670	11670	0
237	20240924	160300	286446550	11670	11670	11670	11670	0
238	20240924	160200	286446550	11670	11670	11670	11670	0
239	20240924	160100	286446550	11670	11670	11670	11670	0
240	20240924	160000	286446550	11670	11670	11670	11670	0
241	20240924	155900	286446550	11670	11670	11670	11670	0
242	20240924	155800	286446550	11670	11670	11670	11670	490
243	20240924	155700	286446550	11670	11670	11670	11670	0
244	20240924	155600	286446550	11670	11670	11670	11670	0
245	20240924	155500	286446550	11670	11670	11670	11670	0
246	20240924	155400	286446550	11670	11670	11670	11670	0
247	20240924	155300	286446550	11670	11670	11670	11670	0
248	20240924	155200	286446550	11670	11670	11670	11670	0
249	20240924	155100	286446550	11670	11670	11670	11670	0
250	20240924	155000	286446550	11670	11670	11670	11670	0
251	20240924	154900	286446550	11670	11670	11670	11670	0
252	20240924	154800	286446550	11670	11670	11670	11670	0
253	20240924	154700	286446550	11670	11670	11670	11670	0
254	20240924	154600	286446550	11670	11670	11670	11670	0
255	20240924	154500	286446550	11670	11670	11670	11670	0
256	20240924	154400	286446550	11670	11670	11670	11670	0
257	20240924	154300	286446550	11670	11670	11670	11670	0
258	20240924	154200	286446550	11670	11670	11670	11670	0
259	20240924	154100	286446550	11670	11670	11670	11670	0
260	20240924	154000	286446550	11670	11670	11670	11670	0
261	20240924	153900	286446550	11670	11670	11670	11670	0
262	20240924	153800	286446550	11670	11670	11670	11670	0
263	20240924	153700	286446550	11670	11670	11670	11670	0
264	20240924	153600	286446550	11670	11670	11670	11670	0
265	20240924	153500	286446550	11670	11670	11670	11670	0
266	20240924	153400	286446550	11670	11670	11670	11670	0
267	20240924	153300	286446550	11670	11670	11670	11670	0
268	20240924	153200	286446550	11670	11670	11670	11670	0
269	20240924	153100	286446550	11670	11670	11670	11670	0
270	20240924	153000	286446550	11670	11670	11670	11670	490
271	20240924	152900	280728250	11700	11700	11700	11700	0
272	20240924	152800	280728250	11700	11700	11700	11700	0
273	20240924	152700	280728250	11700	11700	11700	11700	0
274	20240924	152600	280728250	11700	11700	11700	11700	0
275	20240924	152500	280728250	11700	11700	11700	11700	0
276	20240924	152400	280728250	11700	11700	11700	11700	0
277	20240924	152300	280728250	11700	11700	11700	11700	0
278	20240924	152200	280728250	11700	11700	11700	11700	0
279	20240924	152100	280728250	11700	11700	11700	11700	0
280	20240924	152000	280728250	11700	11700	11700	11700	0
281	20240924	151900	280728250	11700	11700	11700	11700	0
282	20240924	151800	280728250	11700	11690	11700	11660	382
283	20240924	151700	276265920	11700	11700	11700	11700	0
284	20240924	151600	276265920	11700	11700	11700	11700	104
285	20240924	151500	275049120	11690	11690	11690	11690	0
286	20240924	151400	275049120	11690	11700	11700	11690	67
287	20240924	151300	274265360	11710	11710	11710	11710	367
288	20240924	151200	269967790	11730	11730	11730	11730	1
289	20240924	151100	269956060	11730	11710	11730	11710	18
290	20240924	151000	269745120	11710	11710	11710	11710	129
291	20240924	150900	268234530	11700	11700	11700	11700	0
292	20240924	150800	268234530	11700	11700	11700	11700	11
293	20240924	150700	268105830	11700	11700	11700	11700	1
294	20240924	150600	268094130	11700	11730	11730	11700	221
295	20240924	150500	265506600	11740	11750	11760	11730	438
296	20240924	150400	260362200	11740	11700	11750	11700	17
297	20240924	150300	260163060	11700	11740	11750	11700	124
298	20240924	150200	258709620	11740	11760	11760	11720	19
299	20240924	150100	258486580	11720	11750	11760	11700	66
300	20240924	150000	257711910	11750	11730	11750	11660	52
301	20240924	145900	257103980	11740	11950	11950	11710	1447
302	20240924	145800	240046240	11840	11680	12000	11680	4300
303	20240924	145700	189243870	11680	11680	11680	11680	2
304	20240924	145600	189220510	11680	11680	11680	11680	1
305	20240924	145500	189208830	11680	11680	11680	11680	0
306	20240924	145400	189208830	11680	11680	11680	11680	1
307	20240924	145300	189197150	11680	11680	11680	11680	0
308	20240924	145200	189197150	11680	11680	11680	11680	0
309	20240924	145100	189197150	11680	11680	11680	11680	0
310	20240924	145000	189197150	11680	11680	11680	11680	0
311	20240924	144900	189197150	11680	11660	11680	11660	101
312	20240924	144800	188019470	11660	11660	11660	11660	0
313	20240924	144700	188019470	11660	11660	11660	11660	100
314	20240924	144600	186853470	11680	11680	11680	11680	1
315	20240924	144500	186841790	11680	11680	11680	11680	0
316	20240924	144400	186841790	11680	11680	11680	11680	0
317	20240924	144300	186841790	11680	11690	11690	11680	124
318	20240924	144200	185393340	11700	11700	11700	11700	2
319	20240924	144100	185369940	11700	11700	11700	11700	1
320	20240924	144000	185358240	11700	11700	11700	11700	0
321	20240924	143900	185358240	11700	11700	11700	11700	2
322	20240924	143800	185334840	11700	11700	11700	11700	0
323	20240924	143700	185334840	11700	11690	11700	11690	103
324	20240924	143600	184130760	11690	11690	11690	11690	101
325	20240924	143500	182950070	11700	11700	11700	11700	0
326	20240924	143400	182950070	11700	11700	11700	11700	0
327	20240924	143300	182950070	11700	11700	11700	11700	0
328	20240924	143200	182950070	11700	11700	11700	11700	0
329	20240924	143100	182950070	11700	11680	11700	11680	258
330	20240924	143000	179934630	11670	11650	11670	11650	170
331	20240924	142900	177953400	11650	11650	11650	11630	259
332	20240924	142800	174936750	11640	11640	11650	11640	97
333	20240924	142700	173807630	11660	11650	11670	11630	758
334	20240924	142600	164985480	11680	11670	11680	11660	67
335	20240924	142500	164203590	11660	11650	11660	11650	96
336	20240924	142400	163084240	11660	11640	11660	11640	2
337	20240924	142300	163060940	11660	11630	11660	11630	112
338	20240924	142200	161757250	11640	11640	11640	11640	0
339	20240924	142100	161757250	11640	11630	11640	11630	113
340	20240924	142000	160443050	11620	11620	11620	11620	76
341	20240924	141900	159559930	11630	11630	11630	11630	0
342	20240924	141800	159559930	11630	11630	11630	11630	0
343	20240924	141700	159559930	11630	11630	11630	11630	0
344	20240924	141600	159559930	11630	11630	11630	11630	0
345	20240924	141500	159559930	11630	11630	11630	11630	0
346	20240924	141400	159559930	11630	11630	11630	11630	0
347	20240924	141300	159559930	11630	11600	11630	11600	2
348	20240924	141200	159536700	11630	11620	11640	11580	55
349	20240924	141100	158897160	11580	11580	11580	11580	0
350	20240924	141000	158897160	11580	11580	11580	11580	0
351	20240924	140900	158897160	11580	11580	11620	11580	52
352	20240924	140800	158293540	11590	11570	11590	11570	431
353	20240924	140700	153306850	11570	11560	11570	11560	10
354	20240924	140600	153191160	11560	11560	11560	11560	0
355	20240924	140500	153191160	11560	11560	11570	11560	99
356	20240924	140400	152046710	11560	11560	11560	11560	9
357	20240924	140300	151942670	11560	11560	11560	11560	9
358	20240924	140200	151838630	11550	11550	11550	11550	126
359	20240924	140100	150383330	11550	11550	11550	11550	59
360	20240924	140000	149701880	11550	11550	11550	11550	0
361	20240924	135900	149701880	11550	11550	11550	11550	0
362	20240924	135800	149701880	11550	11550	11550	11550	0
363	20240924	135700	149701880	11550	11550	11550	11550	25
364	20240924	135600	149413130	11550	11550	11550	11550	0
365	20240924	135500	149413130	11550	11550	11550	11550	0
366	20240924	135400	149413130	11550	11550	11550	11550	0
367	20240924	135300	149413130	11550	11550	11550	11550	0
368	20240924	135200	149413130	11550	11550	11550	11550	0
369	20240924	135100	149413130	11550	11550	11550	11550	1
370	20240924	135000	149401580	11550	11550	11550	11550	1
371	20240924	134900	149390030	11540	11530	11540	11530	1086
372	20240924	134800	136867750	11530	11530	11530	11530	0
373	20240924	134700	136867750	11530	11530	11530	11530	1
374	20240924	134600	136856220	11530	11530	11530	11530	9
375	20240924	134500	136752450	11530	11530	11530	11530	13
376	20240924	134400	136602560	11530	11530	11530	11530	8
377	20240924	134300	136510320	11530	11530	11530	11530	7
378	20240924	134200	136429610	11530	11530	11530	11520	94
379	20240924	134100	135346330	11530	11530	11530	11530	12
380	20240924	134000	135207970	11530	11530	11530	11530	0
381	20240924	133900	135207970	11530	11530	11530	11530	0
382	20240924	133800	135207970	11530	11520	11530	11520	96
383	20240924	133700	134102040	11520	11520	11520	11520	100
384	20240924	133600	132950040	11520	11520	11520	11520	150
385	20240924	133500	131222040	11530	11530	11530	11530	72
386	20240924	133400	130391880	11530	11530	11530	11530	0
387	20240924	133300	130391880	11530	11530	11530	11530	0
388	20240924	133200	130391880	11530	11530	11530	11530	0
389	20240924	133100	130391880	11530	11530	11530	11530	0
390	20240924	133000	130391880	11530	11530	11530	11530	139
391	20240924	132900	128789210	11540	11540	11540	11540	3
392	20240924	132800	128754590	11530	11530	11530	11530	0
393	20240924	132700	128754590	11530	11530	11530	11530	0
394	20240924	132600	128754590	11530	11530	11530	11530	0
395	20240924	132500	128754590	11530	11530	11530	11530	0
396	20240924	132400	128754590	11530	11530	11530	11530	0
397	20240924	132300	128754590	11530	11530	11530	11530	0
398	20240924	132200	128754590	11530	11530	11530	11530	0
399	20240924	132100	128754590	11530	11530	11530	11530	0
400	20240924	132000	128754590	11530	11530	11530	11530	0
401	20240924	131900	128754590	11530	11530	11530	11530	0
402	20240924	131800	128754590	11530	11530	11530	11530	0
403	20240924	131700	128754590	11530	11530	11530	11530	0
404	20240924	131600	128754590	11530	11530	11530	11530	0
405	20240924	131500	128754590	11530	11530	11530	11530	0
406	20240924	131400	128754590	11530	11530	11530	11530	0
407	20240924	131300	128754590	11530	11530	11530	11530	0
408	20240924	131200	128754590	11530	11530	11530	11530	0
409	20240924	131100	128754590	11530	11530	11530	11530	0
410	20240924	131000	128754590	11530	11530	11530	11530	6
411	20240924	130900	128685410	11530	11530	11530	11530	21
412	20240924	130800	128443280	11530	11540	11540	11530	57
413	20240924	130700	127786050	11540	11540	11540	11540	0
414	20240924	130600	127786050	11540	11540	11540	11540	0
415	20240924	130500	127786050	11540	11540	11540	11540	0
416	20240924	130400	127786050	11540	11540	11540	11540	0
417	20240924	130300	127786050	11540	11540	11540	11540	0
418	20240924	130200	127786050	11540	11540	11540	11540	3
419	20240924	130100	127751430	11540	11540	11540	11540	0
420	20240924	130000	127751430	11540	11540	11540	11540	0
421	20240924	125900	127751430	11540	11540	11540	11540	0
422	20240924	125800	127751430	11540	11540	11540	11540	0
423	20240924	125700	127751430	11540	11540	11540	11540	0
424	20240924	125600	127751430	11540	11540	11540	11540	56
425	20240924	125500	127105190	11530	11530	11530	11530	225
426	20240924	125400	124510940	11530	11530	11530	11530	0
427	20240924	125300	124510940	11530	11530	11530	11530	0
428	20240924	125200	124510940	11530	11530	11530	11530	2
429	20240924	125100	124487880	11530	11530	11530	11530	5
430	20240924	125000	124430230	11530	11540	11540	11530	105
431	20240924	124900	123219550	11550	11550	11550	11550	0
432	20240924	124800	123219550	11550	11550	11550	11550	8
433	20240924	124700	123127150	11550	11550	11550	11550	0
434	20240924	124600	123127150	11550	11550	11550	11550	1
435	20240924	124500	123115600	11550	11550	11550	11550	0
436	20240924	124400	123115600	11550	11550	11550	11550	0
437	20240924	124300	123115600	11550	11550	11550	11550	0
438	20240924	124200	123115600	11550	11550	11550	11550	0
439	20240924	124100	123115600	11550	11550	11550	11550	1
440	20240924	124000	123104050	11540	11540	11540	11540	1
441	20240924	123900	123092510	11530	11530	11530	11530	0
442	20240924	123800	123092510	11530	11530	11530	11530	0
443	20240924	123700	123092510	11530	11530	11530	11530	0
444	20240924	123600	123092510	11530	11530	11530	11530	0
445	20240924	123500	123092510	11530	11530	11530	11530	124
446	20240924	123400	121662790	11540	11540	11540	11540	0
447	20240924	123300	121662790	11540	11540	11540	11540	0
448	20240924	123200	121662790	11540	11540	11540	11540	5
449	20240924	123100	121605090	11540	11540	11540	11540	119
450	20240924	123000	120231830	11540	11540	11540	11540	0
451	20240924	122900	120231830	11540	11540	11540	11540	0
452	20240924	122800	120231830	11540	11540	11540	11540	0
453	20240924	122700	120231830	11540	11540	11540	11540	17
454	20240924	122600	120035650	11540	11540	11540	11540	8
455	20240924	122500	119943330	11540	11540	11540	11540	43
456	20240924	122400	119447110	11550	11550	11550	11550	1
457	20240924	122300	119435560	11540	11540	11540	11540	1
458	20240924	122200	119424020	11550	11550	11550	11550	28
459	20240924	122100	119100620	11550	11550	11550	11550	73
460	20240924	122000	118257470	11550	11550	11550	11550	0
461	20240924	121900	118257470	11550	11550	11550	11550	5
462	20240924	121800	118199720	11550	11550	11550	11550	2
463	20240924	121700	118176620	11550	11550	11550	11550	5
464	20240924	121600	118118870	11550	11550	11550	11550	116
465	20240924	121500	116779070	11570	11570	11570	11570	0
466	20240924	121400	116779070	11570	11560	11570	11560	3
467	20240924	121300	116744370	11550	11550	11550	11550	0
468	20240924	121200	116744370	11550	11550	11550	11550	35
469	20240924	121100	116340120	11560	11560	11560	11560	0
470	20240924	121000	116340120	11560	11560	11560	11560	0
471	20240924	120900	116340120	11560	11560	11560	11560	0
472	20240924	120800	116340120	11560	11560	11560	11560	0
473	20240924	120700	116340120	11560	11560	11560	11560	0
474	20240924	120600	116340120	11560	11560	11560	11560	0
475	20240924	120500	116340120	11560	11560	11560	11560	0
476	20240924	120400	116340120	11560	11560	11560	11560	0
477	20240924	120300	116340120	11560	11560	11560	11560	0
478	20240924	120200	116340120	11560	11560	11560	11560	0
479	20240924	120100	116340120	11560	11560	11560	11560	1
480	20240924	120000	116328560	11540	11540	11540	11540	0
481	20240924	115900	116328560	11540	11540	11540	11540	0
482	20240924	115800	116328560	11540	11540	11540	11540	0
483	20240924	115700	116328560	11540	11540	11540	11540	0
484	20240924	115600	116328560	11540	11540	11540	11540	0
485	20240924	115500	116328560	11540	11540	11540	11540	1
486	20240924	115400	116317020	11540	11540	11540	11540	0
487	20240924	115300	116317020	11540	11540	11540	11540	0
488	20240924	115200	116317020	11540	11540	11540	11540	0
489	20240924	115100	116317020	11540	11540	11540	11540	0
490	20240924	115000	116317020	11540	11540	11540	11540	0
491	20240924	114900	116317020	11540	11540	11540	11540	0
492	20240924	114800	116317020	11540	11540	11540	11540	0
493	20240924	114700	116317020	11540	11540	11540	11540	0
494	20240924	114600	116317020	11540	11540	11540	11540	0
495	20240924	114500	116317020	11540	11540	11540	11540	0
496	20240924	114400	116317020	11540	11540	11540	11540	1
497	20240924	114300	116305480	11550	11550	11550	11550	1
498	20240924	114200	116293930	11540	11540	11540	11540	1001
499	20240924	114100	104742390	11540	11540	11540	11540	0
500	20240924	114000	104742390	11540	11540	11540	11540	18
501	20240924	113900	104534670	11530	11530	11530	11530	0
502	20240924	113800	104534670	11530	11530	11530	11530	2
503	20240924	113700	104511610	11530	11540	11540	11530	161
504	20240924	113600	102655180	11540	11540	11540	11540	0
505	20240924	113500	102655180	11540	11540	11540	11540	9
506	20240924	113400	102551320	11540	11540	11540	11540	0
507	20240924	113300	102551320	11540	11540	11540	11540	10
508	20240924	113200	102435920	11540	11540	11540	11540	0
509	20240924	113100	102435920	11540	11540	11540	11540	11
510	20240924	113000	102308980	11540	11540	11540	11540	66
511	20240924	112900	101547340	11540	11540	11540	11540	0
512	20240924	112800	101547340	11540	11540	11540	11540	13
513	20240924	112700	101397320	11540	11540	11540	11540	0
514	20240924	112600	101397320	11540	11540	11540	11540	11
515	20240924	112500	101270380	11540	11540	11540	11540	90
516	20240924	112400	100231780	11540	11540	11540	11540	0
517	20240924	112300	100231780	11540	11540	11540	11540	0
518	20240924	112200	100231780	11540	11540	11540	11540	2
519	20240924	112100	100208700	11540	11540	11540	11540	1
520	20240924	112000	100197160	11540	11540	11540	11540	1
521	20240924	111900	100185620	11540	11540	11540	11540	0
522	20240924	111800	100185620	11540	11540	11540	11540	2
523	20240924	111700	100162540	11540	11540	11540	11540	0
524	20240924	111600	100162540	11540	11540	11540	11540	31
525	20240924	111500	99804800	11520	11520	11520	11520	0
526	20240924	111400	99804800	11520	11520	11520	11520	0
527	20240924	111300	99804800	11520	11520	11520	11520	24
528	20240924	111200	99528320	11520	11520	11520	11520	0
529	20240924	111100	99528320	11520	11520	11520	11520	0
530	20240924	111000	99528320	11520	11520	11520	11520	0
531	20240924	110900	99528320	11520	11520	11520	11520	3
532	20240924	110800	99493760	11500	11500	11500	11500	0
533	20240924	110700	99493760	11500	11500	11500	11500	0
534	20240924	110600	99493760	11500	11500	11500	11500	10
535	20240924	110500	99378760	11500	11500	11520	11500	174
536	20240924	110400	97377720	11510	11510	11510	11510	25
537	20240924	110300	97089970	11520	11520	11520	11520	0
538	20240924	110200	97089970	11520	11500	11520	11500	6
539	20240924	110100	97020910	11520	11520	11520	11520	1
540	20240924	110000	97009390	11520	11520	11520	11520	1
541	20240924	105900	96997870	11510	11510	11510	11510	0
542	20240924	105800	96997870	11510	11510	11510	11510	0
543	20240924	105700	96997870	11510	11510	11510	11510	8
544	20240924	105600	96905790	11510	11510	11510	11510	6
545	20240924	105500	96836730	11510	11520	11520	11510	628
546	20240924	105400	89603390	11520	11520	11520	11520	75
547	20240924	105300	88739390	11540	11540	11540	11540	0
548	20240924	105200	88739390	11540	11530	11540	11520	51
549	20240924	105100	88151700	11530	11530	11530	11530	0
550	20240924	105000	88151700	11530	11530	11530	11530	10
551	20240924	104900	88036400	11580	11590	11590	11580	2
552	20240924	104800	88013230	11570	11530	11570	11530	150
553	20240924	104700	86280740	11530	11530	11530	11530	0
554	20240924	104600	86280740	11530	11530	11530	11530	0
555	20240924	104500	86280740	11530	11530	11530	11530	300
556	20240924	104400	82821740	11530	11530	11530	11530	0
557	20240924	104300	82821740	11530	11530	11530	11530	0
558	20240924	104200	82821740	11530	11530	11530	11530	0
559	20240924	104100	82821740	11530	11550	11550	11530	50
560	20240924	104000	82244690	11550	11580	11580	11550	201
561	20240924	103900	79923110	11550	11550	11550	11550	5
562	20240924	103800	79865360	11560	11560	11560	11560	0
563	20240924	103700	79865360	11560	11560	11560	11560	0
564	20240924	103600	79865360	11560	11570	11580	11560	130
565	20240924	103500	78362320	11580	11580	11580	11580	0
566	20240924	103400	78362320	11580	11580	11580	11580	0
567	20240924	103300	78362320	11580	11580	11580	11580	0
568	20240924	103200	78362320	11580	11580	11580	11580	0
569	20240924	103100	78362320	11580	11580	11580	11580	0
570	20240924	103000	78362320	11580	11550	11580	11550	4
571	20240924	102900	78316050	11580	11580	11580	11580	0
572	20240924	102800	78316050	11580	11570	11580	11540	423
573	20240924	102700	73430390	11560	11560	11560	11560	0
574	20240924	102600	73430390	11560	11580	11620	11560	128
575	20240924	102500	71946580	11590	11590	11590	11590	0
576	20240924	102400	71946580	11590	11580	11590	11560	114
577	20240924	102300	70626690	11590	11590	11590	11580	104
578	20240924	102200	69422330	11580	11580	11580	11580	1
579	20240924	102100	69410750	11590	11590	11590	11590	0
580	20240924	102000	69410750	11590	11570	11590	11570	2
581	20240924	101900	69387590	11600	11590	11600	11570	152
582	20240924	101800	67628450	11590	11590	11590	11590	107
583	20240924	101700	66388320	11600	11600	11600	11600	0
584	20240924	101600	66388320	11600	11600	11600	11600	0
585	20240924	101500	66388320	11600	11610	11610	11600	26
586	20240924	101400	66086530	11630	11630	11630	11630	0
587	20240924	101300	66086530	11630	11630	11630	11630	0
588	20240924	101200	66086530	11630	11630	11630	11630	0
589	20240924	101100	66086530	11630	11620	11630	11620	2
590	20240924	101000	66063280	11640	11640	11640	11640	0
591	20240924	100900	66063280	11640	11640	11640	11640	0
592	20240924	100800	66063280	11640	11620	11640	11620	2
593	20240924	100700	66040020	11610	11590	11610	11590	33
594	20240924	100600	65656910	11610	11600	11620	11580	106
595	20240924	100500	64428850	11590	11590	11590	11590	2
596	20240924	100400	64405670	11580	11580	11580	11580	0
597	20240924	100300	64405670	11580	11590	11590	11580	100
598	20240924	100200	63247620	11590	11590	11590	11590	2
599	20240924	100100	63224440	11580	11580	11580	11580	0
600	20240924	100000	63224440	11580	11620	11620	11580	655
601	20240924	095900	55624590	11620	11640	11640	11620	305
602	20240924	095800	52078520	11630	11630	11630	11630	0
603	20240924	095700	52078520	11630	11630	11630	11630	0
604	20240924	095600	52078520	11630	11630	11630	11630	50
605	20240924	095500	51497020	11640	11640	11640	11640	0
606	20240924	095400	51497020	11640	11640	11640	11640	0
607	20240924	095300	51497020	11640	11640	11640	11640	1
608	20240924	095200	51485380	11630	11630	11630	11630	0
609	20240924	095100	51485380	11630	11640	11640	11630	160
610	20240924	095000	49624010	11650	11650	11650	11650	28
611	20240924	094900	49297810	11660	11660	11660	11660	0
612	20240924	094800	49297810	11660	11660	11660	11660	0
613	20240924	094700	49297810	11660	11670	11670	11660	144
614	20240924	094600	47618760	11670	11690	11690	11670	596
615	20240924	094500	40660160	11710	11700	11710	11700	12
616	20240924	094400	40519650	11700	11700	11700	11700	50
617	20240924	094300	39934650	11700	11700	11700	11700	0
618	20240924	094200	39934650	11700	11700	11700	11700	0
619	20240924	094100	39934650	11700	11690	11700	11690	1332
620	20240924	094000	24350940	11690	11680	11690	11680	138
621	20240924	093900	22738290	11680	11680	11680	11680	3
622	20240924	093800	22703250	11670	11670	11670	11670	0
623	20240924	093700	22703250	11670	11670	11670	11670	8
624	20240924	093600	22609890	11680	11680	11680	11680	0
625	20240924	093500	22609890	11680	11680	11680	11680	0
626	20240924	093400	22609890	11680	11680	11680	11680	80
627	20240924	093300	21675490	11680	11680	11680	11680	3
628	20240924	093200	21640450	11680	11680	11680	11680	10
629	20240924	093100	21523650	11670	11670	11670	11670	34
630	20240924	093000	21126870	11670	11670	11670	11670	0
631	20240924	092900	21126870	11670	11670	11670	11670	2
632	20240924	092800	21103530	11660	11660	11660	11660	0
633	20240924	092700	21103530	11660	11660	11660	11660	1
634	20240924	092600	21091870	11720	11660	11720	11660	201
635	20240924	092500	18743360	11660	11700	11700	11660	797
636	20240924	092400	9445340	11690	11690	11690	11690	0
637	20240924	092300	9445340	11690	11690	11690	11690	0
638	20240924	092200	9445340	11690	11690	11690	11690	0
639	20240924	092100	9445340	11690	11680	11690	11680	2
640	20240924	092000	9421970	11680	11670	11690	11670	24
641	20240924	091900	9141620	11700	11660	11700	11660	3
642	20240924	091800	9106560	11640	11640	11640	11640	0
643	20240924	091700	9106560	11640	11640	11640	11640	33
644	20240924	091600	8722440	11640	11640	11640	11640	0
645	20240924	091500	8722440	11640	11640	11640	11640	0
646	20240924	091400	8722440	11640	11640	11640	11640	33
647	20240924	091300	8338320	11650	11660	11660	11650	208
648	20240924	091200	5915100	11650	11650	11650	11650	0
649	20240924	091100	5915100	11650	11690	11690	11650	60
650	20240924	091000	5215700	11650	11660	11660	11650	50
651	20240924	090900	4632980	11660	11660	11660	11660	0
652	20240924	090800	4632980	11660	11660	11660	11660	0
653	20240924	090700	4632980	11660	11660	11660	11660	50
654	20240924	090600	4049980	11660	11660	11660	11660	43
655	20240924	090500	3548600	11700	11700	11700	11700	100
656	20240924	090400	2378600	11670	11670	11670	11670	0
657	20240924	090300	2378600	11670	11680	11680	11670	90
658	20240924	090200	1327700	11700	11700	11700	11700	0
659	20240924	090100	1327700	11700	11700	11700	11700	1
660	20240924	090000	1316000	11750	11750	11750	11750	112