KissMeData/123860/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201400	959886980	19870	19870	19870	19870	547
3	20240912	201300	959886980	19870	19870	19870	19870	0
4	20240912	201200	959886980	19870	19870	19870	19870	0
5	20240912	201100	959886980	19870	19870	19870	19870	0
6	20240912	201000	959886980	19870	19870	19870	19870	0
7	20240912	200900	959886980	19870	19870	19870	19870	0
8	20240912	200800	959886980	19870	19870	19870	19870	0
9	20240912	200700	959886980	19870	19870	19870	19870	0
10	20240912	200600	959886980	19870	19870	19870	19870	0
11	20240912	200500	959886980	19870	19870	19870	19870	0
12	20240912	200400	959886980	19870	19870	19870	19870	0
13	20240912	200300	959886980	19870	19870	19870	19870	0
14	20240912	200200	959886980	19870	19870	19870	19870	0
15	20240912	200100	959886980	19870	19870	19870	19870	0
16	20240912	200000	959886980	19870	19870	19870	19870	0
17	20240912	195900	959886980	19870	19870	19870	19870	0
18	20240912	195800	959886980	19870	19870	19870	19870	0
19	20240912	195700	959886980	19870	19870	19870	19870	0
20	20240912	195600	959886980	19870	19870	19870	19870	0
21	20240912	195500	959886980	19870	19870	19870	19870	0
22	20240912	195400	959886980	19870	19870	19870	19870	0
23	20240912	195300	959886980	19870	19870	19870	19870	0
24	20240912	195200	959886980	19870	19870	19870	19870	0
25	20240912	195100	959886980	19870	19870	19870	19870	0
26	20240912	195000	959886980	19870	19870	19870	19870	0
27	20240912	194900	959886980	19870	19870	19870	19870	0
28	20240912	194800	959886980	19870	19870	19870	19870	0
29	20240912	194700	959886980	19870	19870	19870	19870	0
30	20240912	194600	959886980	19870	19870	19870	19870	0
31	20240912	194500	959886980	19870	19870	19870	19870	0
32	20240912	194400	959886980	19870	19870	19870	19870	547
33	20240912	194300	959886980	19870	19870	19870	19870	0
34	20240912	194200	959886980	19870	19870	19870	19870	0
35	20240912	194100	959886980	19870	19870	19870	19870	0
36	20240912	194000	959886980	19870	19870	19870	19870	0
37	20240912	193900	959886980	19870	19870	19870	19870	0
38	20240912	193800	959886980	19870	19870	19870	19870	0
39	20240912	193700	959886980	19870	19870	19870	19870	0
40	20240912	193600	959886980	19870	19870	19870	19870	0
41	20240912	193500	959886980	19870	19870	19870	19870	0
42	20240912	193400	959886980	19870	19870	19870	19870	0
43	20240912	193300	959886980	19870	19870	19870	19870	0
44	20240912	193200	959886980	19870	19870	19870	19870	0
45	20240912	193100	959886980	19870	19870	19870	19870	0
46	20240912	193000	959886980	19870	19870	19870	19870	0
47	20240912	192900	959886980	19870	19870	19870	19870	0
48	20240912	192800	959886980	19870	19870	19870	19870	0
49	20240912	192700	959886980	19870	19870	19870	19870	0
50	20240912	192600	959886980	19870	19870	19870	19870	0
51	20240912	192500	959886980	19870	19870	19870	19870	0
52	20240912	192400	959886980	19870	19870	19870	19870	0
53	20240912	192300	959886980	19870	19870	19870	19870	0
54	20240912	192200	959886980	19870	19870	19870	19870	0
55	20240912	192100	959886980	19870	19870	19870	19870	0
56	20240912	192000	959886980	19870	19870	19870	19870	0
57	20240912	191900	959886980	19870	19870	19870	19870	0
58	20240912	191800	959886980	19870	19870	19870	19870	0
59	20240912	191700	959886980	19870	19870	19870	19870	0
60	20240912	191600	959886980	19870	19870	19870	19870	0
61	20240912	191500	959886980	19870	19870	19870	19870	0
62	20240912	191400	959886980	19870	19870	19870	19870	547
63	20240912	191300	959886980	19870	19870	19870	19870	0
64	20240912	191200	959886980	19870	19870	19870	19870	0
65	20240912	191100	959886980	19870	19870	19870	19870	0
66	20240912	191000	959886980	19870	19870	19870	19870	0
67	20240912	190900	959886980	19870	19870	19870	19870	0
68	20240912	190800	959886980	19870	19870	19870	19870	0
69	20240912	190700	959886980	19870	19870	19870	19870	0
70	20240912	190600	959886980	19870	19870	19870	19870	0
71	20240912	190500	959886980	19870	19870	19870	19870	0
72	20240912	190400	959886980	19870	19870	19870	19870	0
73	20240912	190300	959886980	19870	19870	19870	19870	0
74	20240912	190200	959886980	19870	19870	19870	19870	0
75	20240912	190100	959886980	19870	19870	19870	19870	0
76	20240912	190000	959886980	19870	19870	19870	19870	0
77	20240912	185900	959886980	19870	19870	19870	19870	0
78	20240912	185800	959886980	19870	19870	19870	19870	0
79	20240912	185700	959886980	19870	19870	19870	19870	0
80	20240912	185600	959886980	19870	19870	19870	19870	0
81	20240912	185500	959886980	19870	19870	19870	19870	0
82	20240912	185400	959886980	19870	19870	19870	19870	0
83	20240912	185300	959886980	19870	19870	19870	19870	0
84	20240912	185200	959886980	19870	19870	19870	19870	0
85	20240912	185100	959886980	19870	19870	19870	19870	0
86	20240912	185000	959886980	19870	19870	19870	19870	0
87	20240912	184900	959886980	19870	19870	19870	19870	0
88	20240912	184800	959886980	19870	19870	19870	19870	0
89	20240912	184700	959886980	19870	19870	19870	19870	0
90	20240912	184600	959886980	19870	19870	19870	19870	0
91	20240912	184500	959886980	19870	19870	19870	19870	0
92	20240912	184400	959886980	19870	19870	19870	19870	547
93	20240912	184300	959886980	19870	19870	19870	19870	0
94	20240912	184200	959886980	19870	19870	19870	19870	0
95	20240912	184100	959886980	19870	19870	19870	19870	0
96	20240912	184000	959886980	19870	19870	19870	19870	0
97	20240912	183900	959886980	19870	19870	19870	19870	0
98	20240912	183800	959886980	19870	19870	19870	19870	0
99	20240912	183700	959886980	19870	19870	19870	19870	0
100	20240912	183600	959886980	19870	19870	19870	19870	0
101	20240912	183500	959886980	19870	19870	19870	19870	0
102	20240912	183400	959886980	19870	19870	19870	19870	0
103	20240912	183300	959886980	19870	19870	19870	19870	0
104	20240912	183200	959886980	19870	19870	19870	19870	0
105	20240912	183100	959886980	19870	19870	19870	19870	0
106	20240912	183000	959886980	19870	19870	19870	19870	0
107	20240912	182900	959886980	19870	19870	19870	19870	0
108	20240912	182800	959886980	19870	19870	19870	19870	0
109	20240912	182700	959886980	19870	19870	19870	19870	0
110	20240912	182600	959886980	19870	19870	19870	19870	0
111	20240912	182500	959886980	19870	19870	19870	19870	0
112	20240912	182400	959886980	19870	19870	19870	19870	0
113	20240912	182300	959886980	19870	19870	19870	19870	0
114	20240912	182200	959886980	19870	19870	19870	19870	0
115	20240912	182100	959886980	19870	19870	19870	19870	0
116	20240912	182000	959886980	19870	19870	19870	19870	0
117	20240912	181900	959886980	19870	19870	19870	19870	0
118	20240912	181800	959886980	19870	19870	19870	19870	0
119	20240912	181700	959886980	19870	19870	19870	19870	0
120	20240912	181600	959886980	19870	19870	19870	19870	0
121	20240912	181500	959886980	19870	19870	19870	19870	0
122	20240912	181400	959886980	19870	19870	19870	19870	547
123	20240912	181300	959886980	19870	19870	19870	19870	0
124	20240912	181200	959886980	19870	19870	19870	19870	0
125	20240912	181100	959886980	19870	19870	19870	19870	0
126	20240912	181000	959886980	19870	19870	19870	19870	0
127	20240912	180900	959886980	19870	19870	19870	19870	0
128	20240912	180800	959886980	19870	19870	19870	19870	0
129	20240912	180700	959886980	19870	19870	19870	19870	0
130	20240912	180600	959886980	19870	19870	19870	19870	0
131	20240912	180500	959886980	19870	19870	19870	19870	0
132	20240912	180400	959886980	19870	19870	19870	19870	0
133	20240912	180300	959886980	19870	19870	19870	19870	0
134	20240912	180200	959886980	19870	19870	19870	19870	0
135	20240912	180100	959886980	19870	19870	19870	19870	0
136	20240912	180000	959886980	19870	19870	19870	19870	0
137	20240912	175900	959886980	19870	19870	19870	19870	0
138	20240912	175800	959886980	19870	19870	19870	19870	0
139	20240912	175700	959886980	19870	19870	19870	19870	0
140	20240912	175600	959886980	19870	19870	19870	19870	0
141	20240912	175500	959886980	19870	19870	19870	19870	0
142	20240912	175400	959886980	19870	19870	19870	19870	0
143	20240912	175300	959886980	19870	19870	19870	19870	0
144	20240912	175200	959886980	19870	19870	19870	19870	0
145	20240912	175100	959886980	19870	19870	19870	19870	0
146	20240912	175000	959886980	19870	19870	19870	19870	0
147	20240912	174900	959886980	19870	19870	19870	19870	0
148	20240912	174800	959886980	19870	19870	19870	19870	0
149	20240912	174700	959886980	19870	19870	19870	19870	0
150	20240912	174600	959886980	19870	19870	19870	19870	0
151	20240912	174500	959886980	19870	19870	19870	19870	0
152	20240912	174400	959886980	19870	19870	19870	19870	547
153	20240912	174300	959886980	19870	19870	19870	19870	0
154	20240912	174200	959886980	19870	19870	19870	19870	0
155	20240912	174100	959886980	19870	19870	19870	19870	0
156	20240912	174000	959886980	19870	19870	19870	19870	0
157	20240912	173900	959886980	19870	19870	19870	19870	0
158	20240912	173800	959886980	19870	19870	19870	19870	0
159	20240912	173700	959886980	19870	19870	19870	19870	0
160	20240912	173600	959886980	19870	19870	19870	19870	0
161	20240912	173500	959886980	19870	19870	19870	19870	0
162	20240912	173400	959886980	19870	19870	19870	19870	0
163	20240912	173300	959886980	19870	19870	19870	19870	0
164	20240912	173200	959886980	19870	19870	19870	19870	0
165	20240912	173100	959886980	19870	19870	19870	19870	0
166	20240912	173000	959886980	19870	19870	19870	19870	0
167	20240912	172900	959886980	19870	19870	19870	19870	0
168	20240912	172800	959886980	19870	19870	19870	19870	0
169	20240912	172700	959886980	19870	19870	19870	19870	0
170	20240912	172600	959886980	19870	19870	19870	19870	0
171	20240912	172500	959886980	19870	19870	19870	19870	0
172	20240912	172400	959886980	19870	19870	19870	19870	0
173	20240912	172300	959886980	19870	19870	19870	19870	0
174	20240912	172200	959886980	19870	19870	19870	19870	0
175	20240912	172100	959886980	19870	19870	19870	19870	0
176	20240912	172000	959886980	19870	19870	19870	19870	0
177	20240912	171900	959886980	19870	19870	19870	19870	0
178	20240912	171800	959886980	19870	19870	19870	19870	0
179	20240912	171700	959886980	19870	19870	19870	19870	0
180	20240912	171600	959886980	19870	19870	19870	19870	0
181	20240912	171500	959886980	19870	19870	19870	19870	0
182	20240912	171400	959886980	19870	19870	19870	19870	547
183	20240912	171300	959886980	19870	19870	19870	19870	0
184	20240912	171200	959886980	19870	19870	19870	19870	0
185	20240912	171100	959886980	19870	19870	19870	19870	0
186	20240912	171000	959886980	19870	19870	19870	19870	0
187	20240912	170900	959886980	19870	19870	19870	19870	0
188	20240912	170800	959886980	19870	19870	19870	19870	0
189	20240912	170700	959886980	19870	19870	19870	19870	0
190	20240912	170600	959886980	19870	19870	19870	19870	0
191	20240912	170500	959886980	19870	19870	19870	19870	0
192	20240912	170400	959886980	19870	19870	19870	19870	0
193	20240912	170300	959886980	19870	19870	19870	19870	0
194	20240912	170200	959886980	19870	19870	19870	19870	0
195	20240912	170100	959886980	19870	19870	19870	19870	0
196	20240912	170000	959886980	19870	19870	19870	19870	0
197	20240912	165900	959886980	19870	19870	19870	19870	0
198	20240912	165800	959886980	19870	19870	19870	19870	0
199	20240912	165700	959886980	19870	19870	19870	19870	0
200	20240912	165600	959886980	19870	19870	19870	19870	0
201	20240912	165500	959886980	19870	19870	19870	19870	0
202	20240912	165400	959886980	19870	19870	19870	19870	0
203	20240912	165300	959886980	19870	19870	19870	19870	0
204	20240912	165200	959886980	19870	19870	19870	19870	0
205	20240912	165100	959886980	19870	19870	19870	19870	0
206	20240912	165000	959886980	19870	19870	19870	19870	0
207	20240912	164900	959886980	19870	19870	19870	19870	0
208	20240912	164800	959886980	19870	19870	19870	19870	0
209	20240912	164700	959886980	19870	19870	19870	19870	0
210	20240912	164600	959886980	19870	19870	19870	19870	0
211	20240912	164500	959886980	19870	19870	19870	19870	0
212	20240912	164400	959886980	19870	19870	19870	19870	547
213	20240912	164300	959886980	19870	19870	19870	19870	0
214	20240912	164200	959886980	19870	19870	19870	19870	0
215	20240912	164100	959886980	19870	19870	19870	19870	0
216	20240912	164000	959886980	19870	19870	19870	19870	0
217	20240912	163900	959886980	19870	19870	19870	19870	0
218	20240912	163800	959886980	19870	19870	19870	19870	0
219	20240912	163700	959886980	19870	19870	19870	19870	0
220	20240912	163600	959886980	19870	19870	19870	19870	0
221	20240912	163500	959886980	19870	19870	19870	19870	0
222	20240912	163400	959886980	19870	19870	19870	19870	0
223	20240912	163300	959886980	19870	19870	19870	19870	0
224	20240912	163200	959886980	19870	19870	19870	19870	0
225	20240912	163100	959886980	19870	19870	19870	19870	0
226	20240912	163000	959886980	19870	19870	19870	19870	0
227	20240912	162900	959886980	19870	19870	19870	19870	0
228	20240912	162800	959886980	19870	19870	19870	19870	0
229	20240912	162700	959886980	19870	19870	19870	19870	0
230	20240912	162600	959886980	19870	19870	19870	19870	0
231	20240912	162500	959886980	19870	19870	19870	19870	0
232	20240912	162400	959886980	19870	19870	19870	19870	0
233	20240912	162300	959886980	19870	19870	19870	19870	0
234	20240912	162200	959886980	19870	19870	19870	19870	0
235	20240912	162100	959886980	19870	19870	19870	19870	0
236	20240912	162000	959886980	19870	19870	19870	19870	0
237	20240912	161900	959886980	19870	19870	19870	19870	0
238	20240912	161800	959886980	19870	19870	19870	19870	0
239	20240912	161700	959886980	19870	19870	19870	19870	0
240	20240912	161600	959886980	19870	19870	19870	19870	0
241	20240912	161500	959886980	19870	19870	19870	19870	0
242	20240912	161400	959886980	19870	19870	19870	19870	547
243	20240912	161300	959886980	19870	19870	19870	19870	0
244	20240912	161200	959886980	19870	19870	19870	19870	0
245	20240912	161100	959886980	19870	19870	19870	19870	0
246	20240912	161000	959886980	19870	19870	19870	19870	0
247	20240912	160900	959886980	19870	19870	19870	19870	0
248	20240912	160800	959886980	19870	19870	19870	19870	0
249	20240912	160700	959886980	19870	19870	19870	19870	0
250	20240912	160600	959886980	19870	19870	19870	19870	0
251	20240912	160500	959886980	19870	19870	19870	19870	0
252	20240912	160400	959886980	19870	19870	19870	19870	0
253	20240912	160300	959886980	19870	19870	19870	19870	0
254	20240912	160200	959886980	19870	19870	19870	19870	0
255	20240912	160100	959886980	19870	19870	19870	19870	0
256	20240912	160000	959886980	19870	19870	19870	19870	0
257	20240912	155900	959886980	19870	19870	19870	19870	0
258	20240912	155800	959886980	19870	19870	19870	19870	0
259	20240912	155700	959886980	19870	19870	19870	19870	0
260	20240912	155600	959886980	19870	19870	19870	19870	0
261	20240912	155500	959886980	19870	19870	19870	19870	0
262	20240912	155400	959886980	19870	19870	19870	19870	0
263	20240912	155300	959886980	19870	19870	19870	19870	0
264	20240912	155200	959886980	19870	19870	19870	19870	0
265	20240912	155100	959886980	19870	19870	19870	19870	0
266	20240912	155000	959886980	19870	19870	19870	19870	0
267	20240912	154900	959886980	19870	19870	19870	19870	0
268	20240912	154800	959886980	19870	19870	19870	19870	0
269	20240912	154700	959886980	19870	19870	19870	19870	0
270	20240912	154600	959886980	19870	19870	19870	19870	0
271	20240912	154500	959886980	19870	19870	19870	19870	0
272	20240912	154400	959886980	19870	19870	19870	19870	547
273	20240912	154300	959886980	19870	19870	19870	19870	0
274	20240912	154200	959886980	19870	19870	19870	19870	0
275	20240912	154100	959886980	19870	19870	19870	19870	0
276	20240912	154000	959886980	19870	19870	19870	19870	0
277	20240912	153900	959886980	19870	19870	19870	19870	0
278	20240912	153800	959886980	19870	19870	19870	19870	0
279	20240912	153700	959886980	19870	19870	19870	19870	0
280	20240912	153600	959886980	19870	19870	19870	19870	0
281	20240912	153500	959886980	19870	19870	19870	19870	0
282	20240912	153400	959886980	19870	19870	19870	19870	0
283	20240912	153300	959886980	19870	19870	19870	19870	0
284	20240912	153200	959886980	19870	19870	19870	19870	0
285	20240912	153100	959886980	19870	19870	19870	19870	0
286	20240912	153000	959886980	19870	19870	19870	19870	547
287	20240912	152900	949018090	20050	20050	20050	20050	0
288	20240912	152800	949018090	20050	20050	20050	20050	0
289	20240912	152700	949018090	20050	20050	20050	20050	0
290	20240912	152600	949018090	20050	20050	20050	20050	0
291	20240912	152500	949018090	20050	20050	20050	20050	0
292	20240912	152400	949018090	20050	20050	20050	20050	0
293	20240912	152300	949018090	20050	20050	20050	20050	0
294	20240912	152200	949018090	20050	20050	20050	20050	0
295	20240912	152100	949018090	20050	20050	20050	20050	0
296	20240912	152000	949018090	20050	20050	20050	20050	0
297	20240912	151900	949018090	20050	20050	20050	20050	96
298	20240912	151800	947093290	20050	20150	20150	20000	580
299	20240912	151700	935484540	20150	20150	20150	20150	27
300	20240912	151600	934940490	20150	20150	20250	20050	544
301	20240912	151500	924002340	20200	20200	20250	20150	91
302	20240912	151400	922164790	20200	20200	20250	20200	56
303	20240912	151300	921033390	20200	20250	20250	20200	59
304	20240912	151200	919839240	20250	20200	20300	20200	20
305	20240912	151100	919434890	20200	20200	20200	20200	1
306	20240912	151000	919414690	20250	20250	20250	20250	2
307	20240912	150900	919374190	20250	20300	20300	20250	92
308	20240912	150800	917506640	20300	20250	20300	20250	104
309	20240912	150700	915395540	20200	20200	20250	20200	111
310	20240912	150600	913148640	20250	20200	20250	20200	115
311	20240912	150500	910820190	20200	20250	20250	20200	119
312	20240912	150400	908411840	20200	20150	20250	20150	111
313	20240912	150300	906166540	20150	20250	20250	20150	154
314	20240912	150200	903053440	20300	20250	20300	20200	96
315	20240912	150100	901106690	20300	20250	20300	20200	108
316	20240912	150000	898916940	20250	20300	20300	20250	239
317	20240912	145900	894072590	20250	20200	20250	20200	200
318	20240912	145800	890025590	20200	20200	20200	20200	120
319	20240912	145700	887601590	20200	20200	20200	20200	129
320	20240912	145600	884995790	20200	20200	20200	20200	180
321	20240912	145500	881359790	20250	20250	20300	20250	173
322	20240912	145400	877853190	20250	20250	20250	20250	138
323	20240912	145300	875058690	20250	20250	20250	20250	80
324	20240912	145200	873438690	20200	20250	20250	20200	192
325	20240912	145100	869551840	20200	20250	20250	20200	125
326	20240912	145000	867022340	20200	20200	20200	20200	123
327	20240912	144900	864537740	20200	20200	20200	20200	117
328	20240912	144800	862174340	20200	20200	20200	20200	113
329	20240912	144700	859891740	20200	20250	20250	20200	496
330	20240912	144600	849866290	20250	20250	20250	20250	148
331	20240912	144500	846869290	20250	20250	20250	20250	105
332	20240912	144400	844743040	20250	20250	20250	20250	197
333	20240912	144300	840753790	20250	20250	20250	20250	127
334	20240912	144200	838182040	20250	20250	20250	20250	127
335	20240912	144100	835610290	20250	20250	20250	20200	105
336	20240912	144000	833484140	20250	20250	20250	20250	102
337	20240912	143900	831418640	20250	20250	20250	20250	104
338	20240912	143800	829312640	20250	20250	20300	20250	111
339	20240912	143700	827060740	20250	20250	20300	20250	117
340	20240912	143600	824687940	20300	20250	20300	20250	95
341	20240912	143500	822759890	20250	20300	20300	20200	198
342	20240912	143400	818742740	20250	20300	20300	20250	108
343	20240912	143300	816551890	20250	20250	20300	20250	112
344	20240912	143200	814279790	20250	20250	20300	20250	119
345	20240912	143100	811868690	20250	20250	20250	20250	95
346	20240912	143000	809944940	20250	20250	20250	20250	130
347	20240912	142900	807312440	20300	20250	20300	20250	101
348	20240912	142800	805262540	20250	20250	20250	20200	166
349	20240912	142700	801901690	20250	20250	20250	20250	198
350	20240912	142600	797892190	20250	20250	20250	20200	114
351	20240912	142500	795584190	20250	20200	20250	20200	138
352	20240912	142400	792789940	20250	20250	20250	20250	94
353	20240912	142300	790886440	20250	20250	20250	20250	112
354	20240912	142200	788618440	20250	20250	20250	20250	117
355	20240912	142100	786249190	20250	20200	20250	20200	176
356	20240912	142000	782685490	20250	20200	20250	20200	263
357	20240912	141900	777365240	20250	20250	20250	20200	856
358	20240912	141800	760040040	20250	20200	20250	20200	267
359	20240912	141700	754635090	20200	20200	20200	20150	212
360	20240912	141600	750353190	20200	20150	20200	20150	97
361	20240912	141500	748394040	20150	20150	20150	20150	115
362	20240912	141400	746076790	20150	20150	20150	20100	159
363	20240912	141300	742873440	20150	20100	20150	20100	125
364	20240912	141200	740356140	20100	20100	20150	20100	252
365	20240912	141100	735286140	20150	20100	20150	20100	167
366	20240912	141000	731924490	20150	20150	20150	20100	632
367	20240912	140900	719210640	20150	20200	20250	20150	112
368	20240912	140800	716951640	20250	20200	20250	20200	140
369	20240912	140700	714117140	20250	20200	20250	20200	134
370	20240912	140600	711405390	20250	20200	20250	20200	220
371	20240912	140500	706951090	20200	20200	20250	20200	231
372	20240912	140400	702275340	20250	20200	20250	20200	102
373	20240912	140300	700210090	20200	20200	20200	20200	111
374	20240912	140200	697967890	20200	20250	20250	20100	1130
375	20240912	140100	675149740	20250	20250	20250	20200	203
376	20240912	140000	671039240	20200	20200	20200	20200	8
377	20240912	135900	670877640	20200	20200	20200	20200	218
378	20240912	135800	666474040	20200	20200	20250	20200	279
379	20240912	135700	660833740	20200	20150	20200	20150	96
380	20240912	135600	658894840	20200	20150	20200	20150	237
381	20240912	135500	654109440	20200	20250	20250	20200	298
382	20240912	135400	648085240	20200	20250	20250	20200	351
383	20240912	135300	640982040	20250	20200	20250	20200	352
384	20240912	135200	633856040	20250	20200	20250	20200	103
385	20240912	135100	631770540	20250	20200	20250	20200	105
386	20240912	135000	629644640	20250	20150	20250	20150	212
387	20240912	134900	625357840	20200	20150	20200	20150	203
388	20240912	134800	621257490	20200	20200	20200	20150	581
389	20240912	134700	609540440	20200	20200	20250	20200	128
390	20240912	134600	606949640	20200	20250	20250	20200	485
391	20240912	134500	597142790	20250	20250	20300	20250	307
392	20240912	134400	590915990	20300	20300	20300	20250	111
393	20240912	134300	588663190	20300	20250	20300	20250	193
394	20240912	134200	584745540	20300	20250	20300	20250	254
395	20240912	134100	579592140	20250	20200	20250	20200	28
396	20240912	134000	579025640	20250	20250	20250	20250	294
397	20240912	133900	573072140	20300	20200	20300	20200	360
398	20240912	133800	565777590	20200	20250	20250	20200	175
399	20240912	133700	562234190	20300	20250	20300	20200	514
400	20240912	133600	551818990	20250	20200	20250	20200	466
401	20240912	133500	542382790	20200	20200	20200	20200	210
402	20240912	133400	538140790	20200	20250	20250	20150	162
403	20240912	133300	534869440	20200	19990	20200	19990	1327
404	20240912	133200	508162200	20000	19990	20050	19990	326
405	20240912	133100	501641970	19990	19970	19990	19970	68
406	20240912	133000	500283250	19970	19960	19970	19960	14
407	20240912	132900	500003800	19970	19900	19970	19900	857
408	20240912	132800	482924860	19890	19880	19890	19880	20
409	20240912	132700	482527110	19880	19870	19880	19870	5
410	20240912	132600	482427730	19860	19870	19870	19860	21
411	20240912	132500	482010590	19880	19860	19880	19860	28
412	20240912	132400	481454220	19820	19800	19820	19800	23
413	20240912	132300	480998450	19790	19780	19800	19770	107
414	20240912	132200	478881590	19770	19770	19780	19770	145
415	20240912	132100	476014830	19760	19770	19770	19760	10
416	20240912	132000	475817180	19760	19720	19760	19690	470
417	20240912	131900	466538590	19740	19740	19740	19740	0
418	20240912	131800	466538590	19740	19740	19750	19740	47
419	20240912	131700	465610800	19760	19760	19760	19760	5
420	20240912	131600	465512000	19780	19780	19780	19780	0
421	20240912	131500	465512000	19780	19780	19780	19780	27
422	20240912	131400	464977940	19780	19790	19790	19780	91
423	20240912	131300	463177910	19800	19800	19800	19800	0
424	20240912	131200	463177910	19800	19790	19800	19790	18
425	20240912	131100	462821670	19790	19790	19790	19790	10
426	20240912	131000	462623770	19790	19790	19790	19790	8
427	20240912	130900	462465450	19790	19790	19790	19790	6
428	20240912	130800	462346710	19780	19780	19780	19780	6
429	20240912	130700	462228030	19780	19750	19780	19750	284
430	20240912	130600	456618210	19730	19730	19730	19730	12
431	20240912	130500	456381450	19730	19730	19740	19730	17
432	20240912	130400	456046030	19740	19730	19740	19730	13
433	20240912	130300	455789460	19740	19740	19740	19740	0
434	20240912	130200	455789460	19740	19730	19740	19730	15
435	20240912	130100	455493500	19730	19740	19740	19730	7
436	20240912	130000	455355340	19740	19740	19750	19740	8
437	20240912	125900	455197410	19740	19740	19750	19740	3
438	20240912	125800	455138180	19730	19730	19730	19730	17
439	20240912	125700	454802770	19730	19730	19730	19730	5
440	20240912	125600	454704120	19740	19740	19740	19740	8
441	20240912	125500	454546200	19740	19720	19740	19720	41
442	20240912	125400	453736940	19710	19710	19710	19710	12
443	20240912	125300	453500420	19710	19710	19710	19710	6
444	20240912	125200	453382160	19720	19710	19720	19710	11
445	20240912	125100	453165340	19720	19720	19720	19720	4
446	20240912	125000	453086460	19710	19710	19710	19710	13
447	20240912	124900	452830230	19710	19690	19730	19690	54
448	20240912	124800	451765350	19680	19680	19680	19680	5
449	20240912	124700	451666950	19680	19680	19680	19680	6
450	20240912	124600	451548870	19690	19680	19690	19680	9
451	20240912	124500	451371740	19680	19680	19680	19680	120
452	20240912	124400	449010140	19680	19680	19680	19680	6
453	20240912	124300	448892060	19680	19680	19680	19680	11
454	20240912	124200	448675580	19700	19650	19700	19650	70
455	20240912	124100	447298150	19660	19660	19660	19660	0
456	20240912	124000	447298150	19660	19670	19670	19660	12
457	20240912	123900	447062210	19670	19670	19670	19670	5
458	20240912	123800	446963860	19670	19650	19670	19650	20
459	20240912	123700	446570770	19650	19650	19660	19650	23
460	20240912	123600	446118810	19650	19650	19650	19650	5
461	20240912	123500	446020560	19670	19670	19670	19670	26
462	20240912	123400	445509140	19670	19680	19680	19670	15
463	20240912	123300	445213950	19680	19680	19680	19680	5
464	20240912	123200	445115550	19680	19690	19690	19680	16
465	20240912	123100	444800570	19690	19700	19700	19690	10
466	20240912	123000	444603660	19690	19690	19690	19690	139
467	20240912	122900	441866750	19690	19690	19690	19690	6
468	20240912	122800	441748610	19690	19690	19690	19690	10
469	20240912	122700	441551710	19690	19690	19690	19690	6
470	20240912	122600	441433570	19690	19690	19690	19690	13
471	20240912	122500	441177600	19700	19700	19700	19700	9
472	20240912	122400	441000300	19710	19710	19710	19710	2
473	20240912	122300	440960880	19700	19700	19700	19700	13
474	20240912	122200	440704780	19690	19690	19690	19690	10
475	20240912	122100	440507880	19710	19710	19710	19700	8
476	20240912	122000	440350250	19700	19700	19700	19690	17
477	20240912	121900	440015410	19710	19700	19710	19700	20
478	20240912	121800	439621400	19690	19690	19690	19690	12
479	20240912	121700	439385120	19690	19690	19690	19690	6
480	20240912	121600	439266980	19700	19700	19700	19700	0
481	20240912	121500	439266980	19700	19700	19710	19700	7
482	20240912	121400	439129070	19690	19690	19690	19690	13
483	20240912	121300	438873100	19690	19690	19690	19690	10
484	20240912	121200	438676200	19690	19690	19690	19690	5
485	20240912	121100	438577750	19690	19690	19690	19690	6
486	20240912	121000	438459610	19700	19710	19720	19690	221
487	20240912	120900	434106690	19700	19700	19700	19700	5
488	20240912	120800	434008190	19700	19700	19700	19700	6
489	20240912	120700	433889990	19700	19700	19700	19700	10
490	20240912	120600	433692990	19700	19700	19700	19700	103
491	20240912	120500	431663890	19710	19700	19710	19700	5
492	20240912	120400	431565350	19710	19710	19710	19700	14
493	20240912	120300	431289510	19710	19710	19710	19700	10
494	20240912	120200	431092460	19710	19710	19710	19710	9
495	20240912	120100	430915070	19720	19720	19720	19720	5
496	20240912	120000	430816470	19710	19710	19710	19710	8
497	20240912	115900	430658790	19700	19700	19700	19700	6
498	20240912	115800	430540590	19700	19700	19700	19700	17
499	20240912	115700	430205690	19700	19700	19700	19700	5
500	20240912	115600	430107190	19700	19700	19700	19700	6
501	20240912	115500	429988990	19700	19700	19700	19700	10
502	20240912	115400	429791990	19710	19710	19710	19710	5
503	20240912	115300	429693440	19710	19710	19710	19710	175
504	20240912	115200	426244190	19710	19710	19710	19710	10
505	20240912	115100	426047090	19760	19760	19760	19760	4
506	20240912	115000	425968050	19760	19760	19760	19760	13
507	20240912	114900	425711170	19760	19760	19760	19760	10
508	20240912	114800	425513570	19760	19760	19760	19760	5
509	20240912	114700	425414770	19760	19760	19760	19760	6
510	20240912	114600	425296210	19760	19760	19760	19760	32
511	20240912	114500	424663890	19760	19760	19760	19760	5
512	20240912	114400	424565090	19760	19760	19760	19760	6
513	20240912	114300	424446530	19760	19760	19760	19760	10
514	20240912	114200	424248930	19760	19760	19760	19760	12
515	20240912	114100	424011810	19760	19760	19760	19760	6
516	20240912	114000	423893250	19760	19760	19760	19760	10
517	20240912	113900	423695650	19770	19770	19770	19770	2
518	20240912	113800	423656110	19770	19770	19770	19770	13
519	20240912	113700	423399100	19790	19790	19790	19790	0
520	20240912	113600	423399100	19790	19790	19790	19790	4
521	20240912	113500	423319940	19790	19800	19800	19790	5
522	20240912	113400	423220950	19810	19810	19810	19810	19
523	20240912	113300	422844560	19810	19810	19810	19810	1
524	20240912	113200	422824750	19850	19860	19860	19830	30
525	20240912	113100	422229650	19870	19870	19870	19870	6
526	20240912	113000	422110430	19880	19890	19890	19880	24
527	20240912	112900	421633260	19880	19880	19880	19880	1
528	20240912	112800	421613380	19890	19930	19930	19890	82
529	20240912	112700	419979960	19930	19930	19930	19930	5
530	20240912	112600	419880310	19940	19960	19960	19940	57
531	20240912	112500	418743670	19960	19970	19990	19960	139
532	20240912	112400	415966920	19980	19990	19990	19980	14
533	20240912	112300	415687130	20000	20000	20000	20000	6
534	20240912	112200	415567130	20000	19970	20000	19970	318
535	20240912	112100	409207630	19970	19970	19970	19970	10
536	20240912	112000	409007930	19970	19960	19970	19960	21
537	20240912	111900	408588720	19960	19950	19960	19950	6
538	20240912	111800	408469010	19940	19940	19940	19940	17
539	20240912	111700	408130030	19950	19940	19950	19940	55
540	20240912	111600	407032820	19940	19930	19980	19930	169
541	20240912	111500	403660600	19910	19900	19910	19900	15
542	20240912	111400	403362050	19900	19900	19900	19900	17
543	20240912	111300	403023750	19890	19890	19890	19890	1
544	20240912	111200	403003860	19900	19890	19900	19890	11
545	20240912	111100	402784970	19880	19880	19880	19880	5
546	20240912	111000	402685570	19890	19860	19900	19860	286
547	20240912	110900	396997150	19860	19860	19860	19860	29
548	20240912	110800	396421210	19870	19850	19870	19850	7
549	20240912	110700	396282240	19840	19830	19840	19830	33
550	20240912	110600	395627530	19830	19820	19830	19820	18
551	20240912	110500	395270760	19820	19810	19820	19810	11
552	20240912	110400	395052790	19810	19810	19810	19810	11
553	20240912	110300	394834880	19800	19800	19800	19800	24
554	20240912	110200	394359680	19810	19790	19820	19790	191
555	20240912	110100	390577980	19780	19780	19780	19780	152
556	20240912	110000	387571420	19790	19820	19820	19770	985
557	20240912	105900	368075250	19820	19800	19820	19800	58
558	20240912	105800	366926030	19800	19790	19800	19790	18
559	20240912	105700	366569790	19790	19780	19800	19780	100
560	20240912	105600	364589910	19800	19720	19800	19720	29
561	20240912	105500	364017660	19710	19710	19710	19700	67
562	20240912	105400	362697150	19700	19700	19700	19700	18
563	20240912	105300	362342550	19690	19710	19710	19690	212
564	20240912	105200	358164880	19710	19710	19710	19710	15
565	20240912	105100	357869230	19700	19700	19700	19700	10
566	20240912	105000	357672230	19700	19700	19700	19700	12
567	20240912	104900	357435830	19700	19700	19700	19700	6
568	20240912	104800	357317630	19710	19700	19710	19700	12
569	20240912	104700	357081210	19700	19700	19700	19700	5
570	20240912	104600	356982710	19700	19700	19700	19700	6
571	20240912	104500	356864510	19710	19720	19730	19710	17
572	20240912	104400	356529150	19710	19700	19710	19700	95
573	20240912	104300	354657600	19690	19690	19690	19690	6
574	20240912	104200	354539460	19700	19690	19700	19690	31
575	20240912	104100	353928970	19680	19680	19680	19680	5
576	20240912	104000	353830570	19680	19670	19680	19670	10
577	20240912	103900	353633780	19670	19670	19670	19670	41
578	20240912	103800	352827310	19660	19660	19660	19660	12
579	20240912	103700	352591390	19660	19660	19660	19660	6
580	20240912	103600	352473430	19660	19660	19660	19660	10
581	20240912	103500	352276830	19680	19680	19680	19680	0
582	20240912	103400	352276830	19680	19680	19680	19680	12
583	20240912	103300	352040670	19680	19680	19680	19680	10
584	20240912	103200	351843870	19680	19690	19690	19680	7
585	20240912	103100	351706090	19680	19680	19680	19680	6
586	20240912	103000	351588010	19680	19680	19680	19680	18
587	20240912	102900	351233770	19680	19680	19680	19680	63
588	20240912	102800	349993930	19680	19680	19680	19680	6
589	20240912	102700	349875850	19680	19680	19680	19680	10
590	20240912	102600	349679050	19680	19680	19680	19680	13
591	20240912	102500	349423210	19680	19680	19680	19680	7
592	20240912	102400	349285450	19680	19650	19680	19650	113
593	20240912	102300	347064640	19650	19650	19650	19650	5
594	20240912	102200	346966390	19650	19650	19650	19650	13
595	20240912	102100	346710940	19650	19650	19650	19650	10
596	20240912	102000	346514440	19650	19650	19650	19650	0
597	20240912	101900	346514440	19650	19640	19650	19640	7
598	20240912	101800	346376950	19710	19620	19710	19620	59
599	20240912	101700	345216750	19630	19630	19630	19630	14
600	20240912	101600	344941930	19610	19590	19610	19590	15
601	20240912	101500	344647850	19600	19600	19600	19600	10
602	20240912	101400	344451850	19600	19580	19600	19580	189
603	20240912	101300	340749450	19580	19580	19580	19580	1
604	20240912	101200	340729870	19590	19570	19590	19570	58
605	20240912	101100	339594320	19560	19560	19560	19560	0
606	20240912	101000	339594320	19560	19520	19560	19520	17
607	20240912	100900	339261990	19520	19470	19580	19470	360
608	20240912	100800	332232460	19470	19470	19470	19470	0
609	20240912	100700	332232460	19470	19470	19480	19470	23
610	20240912	100600	331784480	19470	19470	19520	19470	13
611	20240912	100500	331531320	19450	19450	19450	19450	5
612	20240912	100400	331434070	19460	19440	19460	19440	65
613	20240912	100300	330169190	19520	19570	19570	19510	1188
614	20240912	100200	306954530	19580	19600	19600	19580	228
615	20240912	100100	302488450	19600	19610	19610	19600	8
616	20240912	100000	302331630	19600	19580	19600	19580	450
617	20240912	095900	293518670	19580	19570	19580	19570	80
618	20240912	095800	291953020	19590	19560	19590	19560	45
619	20240912	095700	291071900	19580	19560	19580	19560	46
620	20240912	095600	290171590	19570	19570	19570	19560	189
621	20240912	095500	286473400	19580	19580	19580	19580	86
622	20240912	095400	284789520	19600	19620	19620	19600	240
623	20240912	095300	280082860	19620	19660	19670	19620	388
624	20240912	095200	272460990	19690	19690	19690	19690	0
625	20240912	095100	272460990	19690	19700	19700	19690	173
626	20240912	095000	269052900	19700	19700	19710	19700	33
627	20240912	094900	268402790	19710	19700	19710	19700	7
628	20240912	094800	268264880	19720	19720	19720	19720	0
629	20240912	094700	268264880	19720	19630	19720	19630	170
630	20240912	094600	264924540	19640	19720	19720	19640	507
631	20240912	094500	254946190	19740	19720	19740	19720	20
632	20240912	094400	254551660	19720	19720	19720	19720	5
633	20240912	094300	254453060	19720	19720	19720	19720	6
634	20240912	094200	254334740	19720	19720	19730	19700	718
635	20240912	094100	240181430	19740	19740	19740	19740	0
636	20240912	094000	240181430	19740	19730	19740	19730	10
637	20240912	093900	239984090	19740	19800	19820	19730	550
638	20240912	093800	229111270	19850	19860	19860	19850	388
639	20240912	093700	221408590	19880	19900	19900	19880	316
640	20240912	093600	215120480	19900	19890	19900	19890	200
641	20240912	093500	211142100	19880	19880	19880	19880	0
642	20240912	093400	211142100	19880	19910	19910	19880	257
643	20240912	093300	206031170	19930	19930	19930	19930	39
644	20240912	093200	205253900	19930	19930	19930	19930	12
645	20240912	093100	205014740	19920	19890	19930	19890	106
646	20240912	093000	202902920	19930	19880	19930	19880	506
647	20240912	092900	192835770	19890	19990	19990	19860	817
648	20240912	092800	176554500	20000	20000	20000	20000	112
649	20240912	092700	174314500	20000	20050	20050	20000	120
650	20240912	092600	171914250	20100	20100	20100	20000	17
651	20240912	092500	171572650	20100	20050	20100	20050	203
652	20240912	092400	167502400	20100	19970	20100	19960	1636
653	20240912	092300	134778650	19970	19980	19980	19910	37
654	20240912	092200	134041590	19980	19980	19980	19980	5
655	20240912	092100	133941690	19980	19980	19980	19980	5
656	20240912	092000	133841790	19980	19980	19990	19980	494
657	20240912	091900	123971500	19980	19960	19980	19960	85
658	20240912	091800	122274010	19960	19960	19960	19960	10
659	20240912	091700	122074410	19960	19960	19960	19960	49
660	20240912	091600	121096370	19970	19970	19970	19970	55
661	20240912	091500	119998020	19960	19850	19960	19850	854
662	20240912	091400	102967390	19840	19840	19840	19810	424
663	20240912	091300	94563860	19860	19860	19860	19700	6
664	20240912	091200	94444860	19770	19770	19770	19770	445
665	20240912	091100	85647210	19780	19730	19780	19700	482
666	20240912	091000	76132710	19690	19730	19730	19610	142
667	20240912	090900	73337520	19600	19640	19640	19600	1001
668	20240912	090800	53704640	19640	19700	19700	19640	230
669	20240912	090700	49177130	19740	19740	19740	19740	10
670	20240912	090600	48979730	19750	19750	19750	19750	0
671	20240912	090500	48979730	19750	19670	19750	19670	134
672	20240912	090400	46343870	19670	19670	19670	19670	0
673	20240912	090300	46343870	19670	19600	19670	19600	393
674	20240912	090200	38614270	19630	19640	19700	19630	536
675	20240912	090100	28089270	19950	19570	19950	19570	69
676	20240912	090000	26732860	19570	19970	19970	19340	1254