KissMeData/130660/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201600	112873383640	15660	15660	15660	15660	142219
3	20240912	201500	112873383640	15660	15660	15660	15660	0
4	20240912	201400	112873383640	15660	15660	15660	15660	0
5	20240912	201300	112873383640	15660	15660	15660	15660	0
6	20240912	201200	112873383640	15660	15660	15660	15660	0
7	20240912	201100	112873383640	15660	15660	15660	15660	0
8	20240912	201000	112873383640	15660	15660	15660	15660	0
9	20240912	200900	112873383640	15660	15660	15660	15660	0
10	20240912	200800	112873383640	15660	15660	15660	15660	0
11	20240912	200700	112873383640	15660	15660	15660	15660	0
12	20240912	200600	112873383640	15660	15660	15660	15660	0
13	20240912	200500	112873383640	15660	15660	15660	15660	0
14	20240912	200400	112873383640	15660	15660	15660	15660	0
15	20240912	200300	112873383640	15660	15660	15660	15660	0
16	20240912	200200	112873383640	15660	15660	15660	15660	0
17	20240912	200100	112873383640	15660	15660	15660	15660	0
18	20240912	200000	112873383640	15660	15660	15660	15660	0
19	20240912	195900	112873383640	15660	15660	15660	15660	0
20	20240912	195800	112873383640	15660	15660	15660	15660	0
21	20240912	195700	112873383640	15660	15660	15660	15660	0
22	20240912	195600	112873383640	15660	15660	15660	15660	0
23	20240912	195500	112873383640	15660	15660	15660	15660	0
24	20240912	195400	112873383640	15660	15660	15660	15660	0
25	20240912	195300	112873383640	15660	15660	15660	15660	0
26	20240912	195200	112873383640	15660	15660	15660	15660	0
27	20240912	195100	112873383640	15660	15660	15660	15660	0
28	20240912	195000	112873383640	15660	15660	15660	15660	0
29	20240912	194900	112873383640	15660	15660	15660	15660	0
30	20240912	194800	112873383640	15660	15660	15660	15660	0
31	20240912	194700	112873383640	15660	15660	15660	15660	0
32	20240912	194600	112873383640	15660	15660	15660	15660	142219
33	20240912	194500	112873383640	15660	15660	15660	15660	0
34	20240912	194400	112873383640	15660	15660	15660	15660	0
35	20240912	194300	112873383640	15660	15660	15660	15660	0
36	20240912	194200	112873383640	15660	15660	15660	15660	0
37	20240912	194100	112873383640	15660	15660	15660	15660	0
38	20240912	194000	112873383640	15660	15660	15660	15660	0
39	20240912	193900	112873383640	15660	15660	15660	15660	0
40	20240912	193800	112873383640	15660	15660	15660	15660	0
41	20240912	193700	112873383640	15660	15660	15660	15660	0
42	20240912	193600	112873383640	15660	15660	15660	15660	0
43	20240912	193500	112873383640	15660	15660	15660	15660	0
44	20240912	193400	112873383640	15660	15660	15660	15660	0
45	20240912	193300	112873383640	15660	15660	15660	15660	0
46	20240912	193200	112873383640	15660	15660	15660	15660	0
47	20240912	193100	112873383640	15660	15660	15660	15660	0
48	20240912	193000	112873383640	15660	15660	15660	15660	0
49	20240912	192900	112873383640	15660	15660	15660	15660	0
50	20240912	192800	112873383640	15660	15660	15660	15660	0
51	20240912	192700	112873383640	15660	15660	15660	15660	0
52	20240912	192600	112873383640	15660	15660	15660	15660	0
53	20240912	192500	112873383640	15660	15660	15660	15660	0
54	20240912	192400	112873383640	15660	15660	15660	15660	0
55	20240912	192300	112873383640	15660	15660	15660	15660	0
56	20240912	192200	112873383640	15660	15660	15660	15660	0
57	20240912	192100	112873383640	15660	15660	15660	15660	0
58	20240912	192000	112873383640	15660	15660	15660	15660	0
59	20240912	191900	112873383640	15660	15660	15660	15660	0
60	20240912	191800	112873383640	15660	15660	15660	15660	0
61	20240912	191700	112873383640	15660	15660	15660	15660	0
62	20240912	191600	112873383640	15660	15660	15660	15660	142219
63	20240912	191500	112873383640	15660	15660	15660	15660	0
64	20240912	191400	112873383640	15660	15660	15660	15660	0
65	20240912	191300	112873383640	15660	15660	15660	15660	0
66	20240912	191200	112873383640	15660	15660	15660	15660	0
67	20240912	191100	112873383640	15660	15660	15660	15660	0
68	20240912	191000	112873383640	15660	15660	15660	15660	0
69	20240912	190900	112873383640	15660	15660	15660	15660	0
70	20240912	190800	112873383640	15660	15660	15660	15660	0
71	20240912	190700	112873383640	15660	15660	15660	15660	0
72	20240912	190600	112873383640	15660	15660	15660	15660	0
73	20240912	190500	112873383640	15660	15660	15660	15660	0
74	20240912	190400	112873383640	15660	15660	15660	15660	0
75	20240912	190300	112873383640	15660	15660	15660	15660	0
76	20240912	190200	112873383640	15660	15660	15660	15660	0
77	20240912	190100	112873383640	15660	15660	15660	15660	0
78	20240912	190000	112873383640	15660	15660	15660	15660	0
79	20240912	185900	112873383640	15660	15660	15660	15660	0
80	20240912	185800	112873383640	15660	15660	15660	15660	0
81	20240912	185700	112873383640	15660	15660	15660	15660	0
82	20240912	185600	112873383640	15660	15660	15660	15660	0
83	20240912	185500	112873383640	15660	15660	15660	15660	0
84	20240912	185400	112873383640	15660	15660	15660	15660	0
85	20240912	185300	112873383640	15660	15660	15660	15660	0
86	20240912	185200	112873383640	15660	15660	15660	15660	0
87	20240912	185100	112873383640	15660	15660	15660	15660	0
88	20240912	185000	112873383640	15660	15660	15660	15660	0
89	20240912	184900	112873383640	15660	15660	15660	15660	0
90	20240912	184800	112873383640	15660	15660	15660	15660	0
91	20240912	184700	112873383640	15660	15660	15660	15660	0
92	20240912	184600	112873383640	15660	15660	15660	15660	142219
93	20240912	184500	112873383640	15660	15660	15660	15660	0
94	20240912	184400	112873383640	15660	15660	15660	15660	0
95	20240912	184300	112873383640	15660	15660	15660	15660	0
96	20240912	184200	112873383640	15660	15660	15660	15660	0
97	20240912	184100	112873383640	15660	15660	15660	15660	0
98	20240912	184000	112873383640	15660	15660	15660	15660	0
99	20240912	183900	112873383640	15660	15660	15660	15660	0
100	20240912	183800	112873383640	15660	15660	15660	15660	0
101	20240912	183700	112873383640	15660	15660	15660	15660	0
102	20240912	183600	112873383640	15660	15660	15660	15660	0
103	20240912	183500	112873383640	15660	15660	15660	15660	0
104	20240912	183400	112873383640	15660	15660	15660	15660	0
105	20240912	183300	112873383640	15660	15660	15660	15660	0
106	20240912	183200	112873383640	15660	15660	15660	15660	0
107	20240912	183100	112873383640	15660	15660	15660	15660	0
108	20240912	183000	112873383640	15660	15660	15660	15660	0
109	20240912	182900	112873383640	15660	15660	15660	15660	0
110	20240912	182800	112873383640	15660	15660	15660	15660	0
111	20240912	182700	112873383640	15660	15660	15660	15660	0
112	20240912	182600	112873383640	15660	15660	15660	15660	0
113	20240912	182500	112873383640	15660	15660	15660	15660	0
114	20240912	182400	112873383640	15660	15660	15660	15660	0
115	20240912	182300	112873383640	15660	15660	15660	15660	0
116	20240912	182200	112873383640	15660	15660	15660	15660	0
117	20240912	182100	112873383640	15660	15660	15660	15660	0
118	20240912	182000	112873383640	15660	15660	15660	15660	0
119	20240912	181900	112873383640	15660	15660	15660	15660	0
120	20240912	181800	112873383640	15660	15660	15660	15660	0
121	20240912	181700	112873383640	15660	15660	15660	15660	0
122	20240912	181600	112873383640	15660	15660	15660	15660	142219
123	20240912	181500	112873383640	15660	15660	15660	15660	0
124	20240912	181400	112873383640	15660	15660	15660	15660	0
125	20240912	181300	112873383640	15660	15660	15660	15660	0
126	20240912	181200	112873383640	15660	15660	15660	15660	0
127	20240912	181100	112873383640	15660	15660	15660	15660	0
128	20240912	181000	112873383640	15660	15660	15660	15660	0
129	20240912	180900	112873383640	15660	15660	15660	15660	0
130	20240912	180800	112873383640	15660	15660	15660	15660	0
131	20240912	180700	112873383640	15660	15660	15660	15660	0
132	20240912	180600	112873383640	15660	15660	15660	15660	0
133	20240912	180500	112873383640	15660	15660	15660	15660	0
134	20240912	180400	112873383640	15660	15660	15660	15660	0
135	20240912	180300	112873383640	15660	15660	15660	15660	0
136	20240912	180200	112873383640	15660	15660	15660	15660	0
137	20240912	180100	112873383640	15660	15660	15660	15660	0
138	20240912	180000	112873383640	15660	15660	15660	15660	0
139	20240912	175900	112873383640	15660	15660	15660	15660	0
140	20240912	175800	112873383640	15660	15660	15660	15660	0
141	20240912	175700	112873383640	15660	15660	15660	15660	0
142	20240912	175600	112873383640	15660	15660	15660	15660	0
143	20240912	175500	112873383640	15660	15660	15660	15660	0
144	20240912	175400	112873383640	15660	15660	15660	15660	0
145	20240912	175300	112873383640	15660	15660	15660	15660	0
146	20240912	175200	112873383640	15660	15660	15660	15660	0
147	20240912	175100	112873383640	15660	15660	15660	15660	0
148	20240912	175000	112873383640	15660	15660	15660	15660	0
149	20240912	174900	112873383640	15660	15660	15660	15660	0
150	20240912	174800	112873383640	15660	15660	15660	15660	0
151	20240912	174700	112873383640	15660	15660	15660	15660	0
152	20240912	174600	112873383640	15660	15660	15660	15660	142219
153	20240912	174500	112873383640	15660	15660	15660	15660	0
154	20240912	174400	112873383640	15660	15660	15660	15660	0
155	20240912	174300	112873383640	15660	15660	15660	15660	0
156	20240912	174200	112873383640	15660	15660	15660	15660	0
157	20240912	174100	112873383640	15660	15660	15660	15660	0
158	20240912	174000	112873383640	15660	15660	15660	15660	0
159	20240912	173900	112873383640	15660	15660	15660	15660	0
160	20240912	173800	112873383640	15660	15660	15660	15660	0
161	20240912	173700	112873383640	15660	15660	15660	15660	0
162	20240912	173600	112873383640	15660	15660	15660	15660	0
163	20240912	173500	112873383640	15660	15660	15660	15660	0
164	20240912	173400	112873383640	15660	15660	15660	15660	0
165	20240912	173300	112873383640	15660	15660	15660	15660	0
166	20240912	173200	112873383640	15660	15660	15660	15660	0
167	20240912	173100	112873383640	15660	15660	15660	15660	0
168	20240912	173000	112873383640	15660	15660	15660	15660	0
169	20240912	172900	112873383640	15660	15660	15660	15660	0
170	20240912	172800	112873383640	15660	15660	15660	15660	0
171	20240912	172700	112873383640	15660	15660	15660	15660	0
172	20240912	172600	112873383640	15660	15660	15660	15660	0
173	20240912	172500	112873383640	15660	15660	15660	15660	0
174	20240912	172400	112873383640	15660	15660	15660	15660	0
175	20240912	172300	112873383640	15660	15660	15660	15660	0
176	20240912	172200	112873383640	15660	15660	15660	15660	0
177	20240912	172100	112873383640	15660	15660	15660	15660	0
178	20240912	172000	112873383640	15660	15660	15660	15660	0
179	20240912	171900	112873383640	15660	15660	15660	15660	0
180	20240912	171800	112873383640	15660	15660	15660	15660	0
181	20240912	171700	112873383640	15660	15660	15660	15660	0
182	20240912	171600	112873383640	15660	15660	15660	15660	142219
183	20240912	171500	112873383640	15660	15660	15660	15660	0
184	20240912	171400	112873383640	15660	15660	15660	15660	0
185	20240912	171300	112873383640	15660	15660	15660	15660	0
186	20240912	171200	112873383640	15660	15660	15660	15660	0
187	20240912	171100	112873383640	15660	15660	15660	15660	0
188	20240912	171000	112873383640	15660	15660	15660	15660	0
189	20240912	170900	112873383640	15660	15660	15660	15660	0
190	20240912	170800	112873383640	15660	15660	15660	15660	0
191	20240912	170700	112873383640	15660	15660	15660	15660	0
192	20240912	170600	112873383640	15660	15660	15660	15660	0
193	20240912	170500	112873383640	15660	15660	15660	15660	0
194	20240912	170400	112873383640	15660	15660	15660	15660	0
195	20240912	170300	112873383640	15660	15660	15660	15660	0
196	20240912	170200	112873383640	15660	15660	15660	15660	0
197	20240912	170100	112873383640	15660	15660	15660	15660	0
198	20240912	170000	112873383640	15660	15660	15660	15660	0
199	20240912	165900	112873383640	15660	15660	15660	15660	0
200	20240912	165800	112873383640	15660	15660	15660	15660	0
201	20240912	165700	112873383640	15660	15660	15660	15660	0
202	20240912	165600	112873383640	15660	15660	15660	15660	0
203	20240912	165500	112873383640	15660	15660	15660	15660	0
204	20240912	165400	112873383640	15660	15660	15660	15660	0
205	20240912	165300	112873383640	15660	15660	15660	15660	0
206	20240912	165200	112873383640	15660	15660	15660	15660	0
207	20240912	165100	112873383640	15660	15660	15660	15660	0
208	20240912	165000	112873383640	15660	15660	15660	15660	0
209	20240912	164900	112873383640	15660	15660	15660	15660	0
210	20240912	164800	112873383640	15660	15660	15660	15660	0
211	20240912	164700	112873383640	15660	15660	15660	15660	0
212	20240912	164600	112873383640	15660	15660	15660	15660	142219
213	20240912	164500	112873383640	15660	15660	15660	15660	0
214	20240912	164400	112873383640	15660	15660	15660	15660	0
215	20240912	164300	112873383640	15660	15660	15660	15660	0
216	20240912	164200	112873383640	15660	15660	15660	15660	0
217	20240912	164100	112873383640	15660	15660	15660	15660	0
218	20240912	164000	112873383640	15660	15660	15660	15660	0
219	20240912	163900	112873383640	15660	15660	15660	15660	0
220	20240912	163800	112873383640	15660	15660	15660	15660	0
221	20240912	163700	112873383640	15660	15660	15660	15660	0
222	20240912	163600	112873383640	15660	15660	15660	15660	0
223	20240912	163500	112873383640	15660	15660	15660	15660	0
224	20240912	163400	112873383640	15660	15660	15660	15660	0
225	20240912	163300	112873383640	15660	15660	15660	15660	0
226	20240912	163200	112873383640	15660	15660	15660	15660	0
227	20240912	163100	112873383640	15660	15660	15660	15660	0
228	20240912	163000	112873383640	15660	15660	15660	15660	0
229	20240912	162900	112873383640	15660	15660	15660	15660	0
230	20240912	162800	112873383640	15660	15660	15660	15660	0
231	20240912	162700	112873383640	15660	15660	15660	15660	0
232	20240912	162600	112873383640	15660	15660	15660	15660	0
233	20240912	162500	112873383640	15660	15660	15660	15660	0
234	20240912	162400	112873383640	15660	15660	15660	15660	0
235	20240912	162300	112873383640	15660	15660	15660	15660	0
236	20240912	162200	112873383640	15660	15660	15660	15660	0
237	20240912	162100	112873383640	15660	15660	15660	15660	0
238	20240912	162000	112873383640	15660	15660	15660	15660	0
239	20240912	161900	112873383640	15660	15660	15660	15660	0
240	20240912	161800	112873383640	15660	15660	15660	15660	0
241	20240912	161700	112873383640	15660	15660	15660	15660	0
242	20240912	161600	112873383640	15660	15660	15660	15660	142219
243	20240912	161500	112873383640	15660	15660	15660	15660	0
244	20240912	161400	112873383640	15660	15660	15660	15660	0
245	20240912	161300	112873383640	15660	15660	15660	15660	0
246	20240912	161200	112873383640	15660	15660	15660	15660	0
247	20240912	161100	112873383640	15660	15660	15660	15660	0
248	20240912	161000	112873383640	15660	15660	15660	15660	0
249	20240912	160900	112873383640	15660	15660	15660	15660	0
250	20240912	160800	112873383640	15660	15660	15660	15660	0
251	20240912	160700	112873383640	15660	15660	15660	15660	0
252	20240912	160600	112873383640	15660	15660	15660	15660	0
253	20240912	160500	112873383640	15660	15660	15660	15660	0
254	20240912	160400	112873383640	15660	15660	15660	15660	0
255	20240912	160300	112873383640	15660	15660	15660	15660	0
256	20240912	160200	112873383640	15660	15660	15660	15660	0
257	20240912	160100	112873383640	15660	15660	15660	15660	0
258	20240912	160000	112873383640	15660	15660	15660	15660	0
259	20240912	155900	112873383640	15660	15660	15660	15660	0
260	20240912	155800	112873383640	15660	15660	15660	15660	0
261	20240912	155700	112873383640	15660	15660	15660	15660	0
262	20240912	155600	112873383640	15660	15660	15660	15660	0
263	20240912	155500	112873383640	15660	15660	15660	15660	0
264	20240912	155400	112873383640	15660	15660	15660	15660	0
265	20240912	155300	112873383640	15660	15660	15660	15660	0
266	20240912	155200	112873383640	15660	15660	15660	15660	0
267	20240912	155100	112873383640	15660	15660	15660	15660	0
268	20240912	155000	112873383640	15660	15660	15660	15660	0
269	20240912	154900	112873383640	15660	15660	15660	15660	0
270	20240912	154800	112873383640	15660	15660	15660	15660	0
271	20240912	154700	112873383640	15660	15660	15660	15660	0
272	20240912	154600	112873383640	15660	15660	15660	15660	142219
273	20240912	154500	112873383640	15660	15660	15660	15660	0
274	20240912	154400	112873383640	15660	15660	15660	15660	0
275	20240912	154300	112873383640	15660	15660	15660	15660	0
276	20240912	154200	112873383640	15660	15660	15660	15660	0
277	20240912	154100	112873383640	15660	15660	15660	15660	0
278	20240912	154000	112873383640	15660	15660	15660	15660	0
279	20240912	153900	112873383640	15660	15660	15660	15660	0
280	20240912	153800	112873383640	15660	15660	15660	15660	0
281	20240912	153700	112873383640	15660	15660	15660	15660	0
282	20240912	153600	112873383640	15660	15660	15660	15660	0
283	20240912	153500	112873383640	15660	15660	15660	15660	0
284	20240912	153400	112873383640	15660	15660	15660	15660	0
285	20240912	153300	112873383640	15660	15660	15660	15660	0
286	20240912	153200	112873383640	15660	15660	15660	15660	0
287	20240912	153100	112873383640	15660	15660	15660	15660	0
288	20240912	153000	112873383640	15660	15660	15660	15660	142219
289	20240912	152900	110646234100	15660	15660	15660	15660	0
290	20240912	152800	110646234100	15660	15660	15660	15660	0
291	20240912	152700	110646234100	15660	15660	15660	15660	0
292	20240912	152600	110646234100	15660	15660	15660	15660	0
293	20240912	152500	110646234100	15660	15660	15660	15660	0
294	20240912	152400	110646234100	15660	15660	15660	15660	0
295	20240912	152300	110646234100	15660	15660	15660	15660	0
296	20240912	152200	110646234100	15660	15660	15660	15660	0
297	20240912	152100	110646234100	15660	15660	15660	15660	0
298	20240912	152000	110646234100	15660	15660	15660	15660	0
299	20240912	151900	110646234100	15660	15540	15660	15510	94311
300	20240912	151800	109174183970	15530	15590	15640	15500	70287
301	20240912	151700	108079362270	15580	15530	15620	15490	85521
302	20240912	151600	106748052240	15540	15620	15630	15480	103961
303	20240912	151500	105130227830	15620	15810	15820	15550	148305
304	20240912	151400	102803138580	15810	15780	15850	15720	219908
305	20240912	151300	99331684990	15790	15720	15800	15710	207748
306	20240912	151200	96056678040	15710	15540	15760	15440	247044
307	20240912	151100	92197298990	15540	15530	15570	15510	118288
308	20240912	151000	90358716280	15530	15420	15550	15410	180677
309	20240912	150900	87559119490	15430	15400	15430	15360	62079
310	20240912	150800	86603231380	15400	15300	15470	15300	121546
311	20240912	150700	84734023170	15300	15250	15320	15240	36147
312	20240912	150600	84181250980	15240	15210	15310	15190	74353
313	20240912	150500	83046082050	15210	15190	15210	15180	15253
314	20240912	150400	82814354110	15200	15210	15220	15190	6475
315	20240912	150300	82715914990	15210	15210	15220	15190	10974
316	20240912	150200	82549046970	15220	15180	15240	15170	29102
317	20240912	150100	82106542960	15180	15150	15190	15150	7284
318	20240912	150000	81996033760	15150	15150	15150	15130	7810
319	20240912	145900	81877798150	15150	15150	15160	15140	2298
320	20240912	145800	81842983470	15150	15160	15180	15140	4740
321	20240912	145700	81771143970	15160	15150	15170	15140	4880
322	20240912	145600	81697176330	15150	15140	15160	15140	2879
323	20240912	145500	81653566800	15150	15150	15160	15130	4060
324	20240912	145400	81592075990	15150	15160	15160	15140	4486
325	20240912	145300	81524103890	15160	15170	15180	15160	6214
326	20240912	145200	81429846970	15170	15160	15170	15160	4578
327	20240912	145100	81360412930	15170	15150	15170	15140	2218
328	20240912	145000	81326791130	15140	15140	15150	15130	1530
329	20240912	144900	81303625290	15140	15140	15150	15120	2983
330	20240912	144800	81258475620	15140	15130	15140	15130	2404
331	20240912	144700	81222085830	15130	15150	15150	15120	3654
332	20240912	144600	81166826300	15150	15130	15150	15130	2141
333	20240912	144500	81134423220	15130	15120	15140	15110	2298
334	20240912	144400	81099669330	15110	15130	15140	15110	9745
335	20240912	144300	80952404570	15140	15140	15140	15120	731
336	20240912	144200	80941340880	15140	15100	15150	15090	3760
337	20240912	144100	80884518760	15100	15090	15110	15090	5319
338	20240912	144000	80804204720	15100	15100	15120	15090	4727
339	20240912	143900	80732819890	15090	15110	15120	15090	3799
340	20240912	143800	80675447600	15110	15130	15140	15100	15592
341	20240912	143700	80439911920	15120	15160	15170	15120	8754
342	20240912	143600	80307331990	15170	15160	15180	15150	3052
343	20240912	143500	80261044780	15150	15150	15160	15150	2700
344	20240912	143400	80220123800	15150	15150	15170	15140	4311
345	20240912	143300	80154822900	15140	15190	15190	15120	9885
346	20240912	143200	80005071790	15190	15180	15200	15180	4286
347	20240912	143100	79939983570	15180	15190	15200	15180	2696
348	20240912	143000	79899043190	15200	15180	15230	15180	10342
349	20240912	142900	79741812220	15170	15160	15190	15160	3038
350	20240912	142800	79695692700	15160	15180	15200	15160	3579
351	20240912	142700	79641388870	15160	15180	15190	15160	2205
352	20240912	142600	79607924550	15180	15160	15200	15140	4454
353	20240912	142500	79540295770	15140	15120	15170	15120	2284
354	20240912	142400	79505716370	15120	15130	15150	15110	3637
355	20240912	142300	79450723150	15130	15160	15180	15120	4947
356	20240912	142200	79375787780	15180	15160	15190	15150	1998
357	20240912	142100	79345478650	15160	15180	15190	15160	2549
358	20240912	142000	79306808410	15180	15200	15200	15170	2732
359	20240912	141900	79265307330	15200	15150	15200	15150	4458
360	20240912	141800	79197604440	15160	15180	15180	15150	3063
361	20240912	141700	79151157200	15180	15170	15190	15160	4725
362	20240912	141600	79079429790	15180	15200	15200	15170	5086
363	20240912	141500	79002199650	15190	15130	15200	15130	7999
364	20240912	141400	78880761750	15130	15130	15130	15120	499
365	20240912	141300	78873212000	15120	15120	15130	15110	1543
366	20240912	141200	78849886920	15120	15100	15120	15100	4532
367	20240912	141100	78781424450	15100	15120	15120	15100	3897
368	20240912	141000	78722551190	15120	15100	15130	15100	8860
369	20240912	140900	78588713530	15100	15110	15140	15100	4469
370	20240912	140800	78521209950	15110	15120	15150	15080	17509
371	20240912	140700	78256781240	15110	15150	15170	15100	10675
372	20240912	140600	78095318140	15150	15160	15170	15140	4536
373	20240912	140500	78026588720	15160	15140	15190	15140	12289
374	20240912	140400	77840272390	15150	15110	15150	15110	2329
375	20240912	140300	77805015010	15130	15120	15140	15100	8478
376	20240912	140200	77676939770	15120	15130	15140	15110	11488
377	20240912	140100	77503261230	15130	15130	15160	15120	3795
378	20240912	140000	77445826890	15130	15160	15160	15120	14352
379	20240912	135900	77228626890	15160	15160	15180	15150	5904
380	20240912	135800	77139099290	15160	15130	15160	15130	5021
381	20240912	135700	77063023150	15130	15140	15160	15110	32165
382	20240912	135600	76576272670	15120	15220	15220	15120	38645
383	20240912	135500	75990474860	15200	15210	15230	15190	18200
384	20240912	135400	75713825070	15210	15220	15220	15200	6806
385	20240912	135300	75610302720	15220	15250	15250	15200	9052
386	20240912	135200	75472562610	15240	15260	15290	15240	5895
387	20240912	135100	75382654650	15260	15300	15310	15260	9010
388	20240912	135000	75244879160	15300	15300	15370	15290	14328
389	20240912	134900	75025273050	15300	15240	15310	15230	8654
390	20240912	134800	74893111470	15240	15260	15280	15230	12096
391	20240912	134700	74708691950	15260	15290	15290	15250	7164
392	20240912	134600	74599341150	15270	15300	15310	15270	4541
393	20240912	134500	74529858790	15300	15260	15320	15240	12735
394	20240912	134400	74335096410	15240	15230	15270	15230	2214
395	20240912	134300	74301337800	15250	15270	15270	15230	3372
396	20240912	134200	74249926870	15260	15240	15270	15220	3346
397	20240912	134100	74198920880	15240	15260	15270	15230	10688
398	20240912	134000	74035854180	15260	15220	15270	15210	8856
399	20240912	133900	73900972520	15210	15220	15250	15210	4148
400	20240912	133800	73837814880	15220	15260	15260	15210	9971
401	20240912	133700	73685937110	15260	15210	15260	15190	15435
402	20240912	133600	73451169810	15230	15220	15240	15200	15954
403	20240912	133500	73208392260	15220	15310	15310	15200	32671
404	20240912	133400	72710545160	15300	15320	15340	15260	12637
405	20240912	133300	72517202130	15320	15290	15340	15270	18914
406	20240912	133200	72228023200	15290	15340	15350	15290	23270
407	20240912	133100	71871512760	15340	15380	15390	15340	20059
408	20240912	133000	71563504750	15380	15440	15440	15350	42304
409	20240912	132900	70912416000	15440	15450	15460	15380	56839
410	20240912	132800	70035161240	15440	15320	15450	15300	74919
411	20240912	132700	68882267100	15320	15350	15350	15290	10079
412	20240912	132600	68727898460	15330	15310	15380	15310	39762
413	20240912	132500	68117326980	15320	15200	15330	15190	24887
414	20240912	132400	67736822510	15190	15220	15270	15190	9572
415	20240912	132300	67591127190	15220	15230	15240	15220	1801
416	20240912	132200	67563698560	15230	15230	15240	15220	1515
417	20240912	132100	67540621200	15230	15230	15250	15220	2962
418	20240912	132000	67495483370	15230	15180	15240	15170	4341
419	20240912	131900	67429544090	15180	15220	15220	15180	5561
420	20240912	131800	67345065920	15220	15180	15240	15180	10889
421	20240912	131700	67179492210	15180	15180	15200	15180	8749
422	20240912	131600	67046626450	15180	15220	15230	15180	16480
423	20240912	131500	66796216580	15220	15220	15230	15200	9669
424	20240912	131400	66649083890	15220	15220	15230	15200	10955
425	20240912	131300	66482364890	15230	15240	15240	15220	4135
426	20240912	131200	66419381680	15240	15240	15240	15230	2106
427	20240912	131100	66387296750	15240	15240	15250	15220	9836
428	20240912	131000	66237492060	15230	15270	15270	15230	6100
429	20240912	130900	66144501410	15270	15280	15300	15270	4476
430	20240912	130800	66076117120	15280	15300	15310	15270	2981
431	20240912	130700	66030541170	15310	15300	15310	15300	4438
432	20240912	130600	65962636650	15300	15310	15320	15300	5802
433	20240912	130500	65873802070	15300	15260	15310	15250	8915
434	20240912	130400	65737642850	15260	15250	15280	15240	5371
435	20240912	130300	65655710910	15280	15280	15290	15240	8357
436	20240912	130200	65528182600	15280	15280	15290	15270	4560
437	20240912	130100	65458524180	15280	15300	15320	15280	3521
438	20240912	130000	65404655640	15310	15270	15320	15240	22217
439	20240912	125900	65065040750	15270	15280	15290	15270	3754
440	20240912	125800	65007694350	15280	15250	15300	15250	6408
441	20240912	125700	64909765710	15250	15220	15250	15210	5758
442	20240912	125600	64822102020	15230	15230	15250	15200	6073
443	20240912	125500	64729688490	15200	15260	15260	15190	29033
444	20240912	125400	64287882640	15260	15230	15270	15220	13443
445	20240912	125300	64083097880	15230	15290	15300	15230	25213
446	20240912	125200	63698372470	15290	15280	15300	15280	4730
447	20240912	125100	63626064460	15280	15290	15290	15270	10334
448	20240912	125000	63468186770	15290	15330	15330	15280	19216
449	20240912	124900	63174115300	15330	15360	15380	15320	6352
450	20240912	124800	63076599370	15370	15330	15370	15310	8890
451	20240912	124700	62940329690	15330	15330	15350	15320	7756
452	20240912	124600	62821391820	15340	15340	15380	15330	5231
453	20240912	124500	62741130700	15350	15420	15420	15350	14462
454	20240912	124400	62518496230	15410	15350	15410	15330	20371
455	20240912	124300	62205290670	15350	15370	15370	15340	8881
456	20240912	124200	62068949690	15370	15410	15420	15360	21691
457	20240912	124100	61734939480	15410	15350	15420	15330	37937
458	20240912	124000	61151311870	15340	15270	15340	15270	10435
459	20240912	123900	60991642490	15280	15300	15300	15270	4835
460	20240912	123800	60917758370	15290	15320	15330	15290	7864
461	20240912	123700	60797386440	15320	15320	15360	15320	11495
462	20240912	123600	60621077370	15300	15250	15330	15240	15593
463	20240912	123500	60382749950	15250	15250	15280	15230	17858
464	20240912	123400	60110490350	15250	15270	15280	15250	8636
465	20240912	123300	59978680350	15270	15300	15300	15270	7709
466	20240912	123200	59860907060	15280	15260	15300	15250	5633
467	20240912	123100	59774878060	15270	15280	15310	15230	35043
468	20240912	123000	59240282920	15280	15280	15310	15270	17891
469	20240912	122900	58966915340	15280	15320	15340	15270	25420
470	20240912	122800	58578116330	15320	15380	15390	15320	14573
471	20240912	122700	58354424550	15390	15370	15410	15350	22027
472	20240912	122600	58015532840	15370	15380	15390	15360	16956
473	20240912	122500	57754885580	15370	15310	15380	15270	23663
474	20240912	122400	57392624460	15310	15330	15370	15300	15678
475	20240912	122300	57152468060	15330	15330	15380	15310	17816
476	20240912	122200	56879428730	15340	15340	15380	15320	20904
477	20240912	122100	56558773600	15340	15370	15440	15340	22115
478	20240912	122000	56218435620	15370	15380	15410	15300	53288
479	20240912	121900	55400612030	15380	15420	15500	15370	112762
480	20240912	121800	53656673610	15420	15460	15470	15390	58884
481	20240912	121700	52747425850	15440	15420	15460	15390	65769
482	20240912	121600	51732462620	15430	15410	15450	15310	82337
483	20240912	121500	50463579190	15420	15270	15430	15260	55404
484	20240912	121400	49612500270	15280	15320	15340	15270	27870
485	20240912	121300	49186144880	15330	15380	15390	15310	40896
486	20240912	121200	48558314740	15370	15290	15390	15290	48476
487	20240912	121100	47813889240	15300	15280	15340	15270	38264
488	20240912	121000	47228055890	15280	15240	15300	15240	22092
489	20240912	120900	46890598430	15260	15230	15280	15220	12993
490	20240912	120800	46692395110	15240	15220	15250	15160	21753
491	20240912	120700	46361742560	15230	15240	15270	15210	10532
492	20240912	120600	46201210030	15240	15160	15280	15150	23265
493	20240912	120500	45846734440	15150	15230	15250	15140	39767
494	20240912	120400	45242701880	15220	15230	15250	15180	38110
495	20240912	120300	44663269490	15230	15280	15330	15230	33047
496	20240912	120200	44158750420	15290	15250	15300	15240	13695
497	20240912	120100	43949621170	15250	15250	15320	15230	30218
498	20240912	120000	43488372550	15240	15300	15400	15230	95079
499	20240912	115900	42029887320	15300	15250	15300	15220	29122
500	20240912	115800	41585433590	15260	15290	15300	15250	41036
501	20240912	115700	40958688130	15290	15300	15400	15260	78806
502	20240912	115600	39750712740	15300	15370	15370	15300	50081
503	20240912	115500	38982790550	15360	15320	15370	15300	73591
504	20240912	115400	37855170430	15320	15390	15430	15320	140815
505	20240912	115300	35690423300	15390	15160	15420	15160	131812
506	20240912	115200	33674490550	15160	15230	15270	15160	98941
507	20240912	115100	32169760270	15220	15370	15410	15160	157985
508	20240912	115000	29756962000	15370	15160	15470	15080	337869
509	20240912	114900	24588909710	15170	14970	15180	14960	119240
510	20240912	114800	22785852660	14970	14980	14980	14960	423
511	20240912	114700	22779520070	14980	14980	14990	14960	1940
512	20240912	114600	22750458430	14970	14950	14970	14950	1219
513	20240912	114500	22732223380	14950	14970	14970	14940	3248
514	20240912	114400	22683637290	14970	14980	14990	14970	2777
515	20240912	114300	22642048220	14960	15000	15000	14960	8235
516	20240912	114200	22518594160	15000	14950	15000	14950	14397
517	20240912	114100	22302969420	14960	14940	14970	14940	5523
518	20240912	114000	22220366910	14940	14910	14950	14910	5432
519	20240912	113900	22139228460	14920	14920	14930	14920	952
520	20240912	113800	22125024520	14930	14920	14940	14920	2016
521	20240912	113700	22094925100	14890	14910	14920	14890	6479
522	20240912	113600	21998360370	14920	14910	14920	14910	963
523	20240912	113500	21984001170	14920	14920	14920	14900	4357
524	20240912	113400	21919056850	14920	14900	14920	14900	1900
525	20240912	113300	21890736600	14910	14900	14910	14900	2754
526	20240912	113200	21849688640	14910	14900	14910	14890	643
527	20240912	113100	21840108490	14900	14910	14910	14890	1278
528	20240912	113000	21821066580	14910	14900	14910	14890	542
529	20240912	112900	21812992050	14890	14880	14920	14870	3059
530	20240912	112800	21767424880	14890	14900	14900	14880	847
531	20240912	112700	21754812400	14900	14890	14900	14890	1477
532	20240912	112600	21732815160	14890	14920	14920	14890	1752
533	20240912	112500	21706705420	14920	14920	14930	14920	1007
534	20240912	112400	21691675900	14920	14860	14920	14860	4339
535	20240912	112300	21627030470	14880	14850	14880	14840	3844
536	20240912	112200	21569952810	14850	14860	14890	14850	2688
537	20240912	112100	21530007690	14860	14870	14880	14850	5367
538	20240912	112000	21450265910	14860	14880	14890	14860	3388
539	20240912	111900	21399905080	14870	14870	14900	14860	1141
540	20240912	111800	21382936640	14870	14860	14880	14850	4393
541	20240912	111700	21317687510	14850	14900	14900	14850	6182
542	20240912	111600	21225819280	14860	14900	14910	14850	13796
543	20240912	111500	21020699230	14910	14890	14910	14890	1000
544	20240912	111400	21005797230	14890	14900	14920	14880	6875
545	20240912	111300	20903414130	14900	14940	14940	14890	8972
546	20240912	111200	20769629520	14940	14920	14940	14920	6261
547	20240912	111100	20676141370	14930	14900	14930	14890	3230
548	20240912	111000	20627982770	14890	14890	14900	14870	12724
549	20240912	110900	20438638680	14880	14910	14930	14880	6872
550	20240912	110800	20336271390	14910	14950	14950	14900	4495
551	20240912	110700	20269201000	14950	14870	14970	14870	15641
552	20240912	110600	20035593540	14870	14950	14960	14870	25210
553	20240912	110500	19659667830	14950	15020	15030	14940	24561
554	20240912	110400	19291913360	15020	15030	15060	15020	9135
555	20240912	110300	19154504230	15010	14980	15050	14980	20363
556	20240912	110200	18848915760	14980	15040	15050	14980	17074
557	20240912	110100	18592510550	15030	15050	15070	15020	22380
558	20240912	110000	18255815270	15050	15110	15110	15040	40471
559	20240912	105900	17645426590	15100	15090	15120	15010	71180
560	20240912	105800	16571607660	15100	14980	15100	14970	121022
561	20240912	105700	14750501710	14980	14930	14980	14920	25063
562	20240912	105600	14375659150	14940	14920	14940	14910	7929
563	20240912	105500	14257303630	14930	14950	14950	14910	12880
564	20240912	105400	14064999390	14950	14920	14950	14910	21483
565	20240912	105300	13744125350	14920	14890	14920	14890	7996
566	20240912	105200	13624916190	14890	14900	14910	14860	1510
567	20240912	105100	13602436290	14900	14910	14910	14850	4245
568	20240912	105000	13539272460	14910	14890	14920	14870	10712
569	20240912	104900	13379610180	14890	14880	14900	14880	7444
570	20240912	104800	13268755920	14880	14850	14880	14840	8384
571	20240912	104700	13144112030	14850	14850	14860	14840	2676
572	20240912	104600	13104370240	14850	14840	14850	14810	2944
573	20240912	104500	13060729160	14830	14830	14840	14820	1040
574	20240912	104400	13045311270	14830	14830	14840	14820	2132
575	20240912	104300	13013696730	14840	14840	14840	14830	722
576	20240912	104200	13002986140	14830	14880	14880	14830	5064
577	20240912	104100	12927748640	14870	14870	14870	14850	3508
578	20240912	104000	12875612480	14870	14850	14890	14850	2323
579	20240912	103900	12841051320	14880	14850	14900	14850	17619
580	20240912	103800	12578817460	14840	14820	14850	14820	5295
581	20240912	103700	12500289040	14830	14810	14830	14810	855
582	20240912	103600	12487621580	14810	14810	14820	14800	1708
583	20240912	103500	12462322340	14810	14820	14820	14810	1801
584	20240912	103400	12435641080	14820	14850	14860	14820	3298
585	20240912	103300	12386724690	14860	14820	14860	14810	5066
586	20240912	103200	12311554600	14800	14760	14820	14760	1399
587	20240912	103100	12290847710	14760	14750	14770	14750	9531
588	20240912	103000	12150246260	14750	14780	14790	14750	12784
589	20240912	102900	11961469780	14790	14820	14820	14780	8705
590	20240912	102800	11832595490	14820	14850	14860	14820	8739
591	20240912	102700	11702942860	14850	14830	14850	14820	2387
592	20240912	102600	11667525610	14830	14820	14830	14810	6458
593	20240912	102500	11571846610	14820	14830	14840	14810	6035
594	20240912	102400	11482411330	14810	14850	14860	14810	14091
595	20240912	102300	11273485830	14860	14840	14860	14820	5820
596	20240912	102200	11187133860	14840	14890	14890	14830	15640
597	20240912	102100	10954739080	14900	14870	14920	14850	43970
598	20240912	102000	10299631690	14870	14910	14910	14860	38980
599	20240912	101900	9719294350	14910	14810	14930	14800	61954
600	20240912	101800	8797611110	14810	14790	14810	14780	12672
601	20240912	101700	8610053100	14780	14780	14790	14730	5644
602	20240912	101600	8526638720	14780	14750	14790	14740	14351
603	20240912	101500	8314597460	14760	14690	14760	14670	3518
604	20240912	101400	8262788790	14660	14670	14690	14660	1397
605	20240912	101300	8242290040	14670	14670	14670	14660	1875
606	20240912	101200	8214798040	14670	14680	14680	14670	2794
607	20240912	101100	8173808260	14680	14690	14690	14650	4782
608	20240912	101000	8103672640	14700	14720	14720	14690	2776
609	20240912	100900	8062871030	14720	14710	14720	14700	3639
610	20240912	100800	8009345040	14720	14730	14740	14710	2525
611	20240912	100700	7972159590	14730	14770	14770	14730	6395
612	20240912	100600	7877775930	14770	14750	14790	14750	5919
613	20240912	100500	7790388380	14750	14800	14800	14730	12100
614	20240912	100400	7611675380	14800	14760	14810	14750	28494
615	20240912	100300	7190394560	14760	14710	14760	14690	13974
616	20240912	100200	6984461830	14700	14720	14730	14690	7557
617	20240912	100100	6873230950	14720	14650	14720	14650	7468
618	20240912	100000	6763485500	14650	14660	14660	14650	1793
619	20240912	095900	6737214990	14660	14650	14660	14650	1825
620	20240912	095800	6710478040	14650	14670	14670	14650	3277
621	20240912	095700	6662454400	14670	14700	14700	14670	2857
622	20240912	095600	6620497620	14700	14670	14700	14660	803
623	20240912	095500	6608708700	14660	14630	14660	14630	3971
624	20240912	095400	6550540220	14630	14630	14640	14620	865
625	20240912	095300	6537888210	14630	14630	14640	14620	2088
626	20240912	095200	6507350050	14630	14640	14650	14630	2621
627	20240912	095100	6468974880	14650	14690	14690	14640	2580
628	20240912	095000	6431173580	14680	14710	14710	14670	3370
629	20240912	094900	6381691070	14710	14710	14710	14700	885
630	20240912	094800	6368678380	14710	14670	14710	14670	1858
631	20240912	094700	6341371490	14690	14680	14690	14670	906
632	20240912	094600	6328067160	14680	14660	14680	14650	1525
633	20240912	094500	6305710690	14660	14680	14680	14650	3003
634	20240912	094400	6261656160	14680	14690	14700	14680	562
635	20240912	094300	6253399940	14690	14690	14700	14670	2671
636	20240912	094200	6214168670	14700	14680	14710	14680	1501
637	20240912	094100	6192113630	14680	14690	14690	14650	1069
638	20240912	094000	6176438720	14690	14710	14710	14670	2657
639	20240912	093900	6137390720	14710	14740	14740	14710	3680
640	20240912	093800	6083226400	14740	14710	14740	14700	6521
641	20240912	093700	5987255560	14720	14720	14730	14670	2319
642	20240912	093600	5953140040	14730	14720	14730	14690	6874
643	20240912	093500	5851979290	14720	14670	14740	14670	16767
644	20240912	093400	5605409850	14650	14680	14680	14650	1091
645	20240912	093300	5589412650	14680	14670	14680	14660	2766
646	20240912	093200	5548828480	14670	14670	14670	14650	1632
647	20240912	093100	5524889140	14670	14680	14700	14650	4213
648	20240912	093000	5463023180	14650	14600	14700	14570	7682
649	20240912	092900	5350394970	14600	14550	14600	14550	2170
650	20240912	092800	5318777220	14550	14570	14590	14530	6671
651	20240912	092700	5221695800	14590	14560	14600	14560	2422
652	20240912	092600	5186365280	14560	14560	14570	14530	10371
653	20240912	092500	5035552310	14570	14600	14600	14560	9115
654	20240912	092400	4902627810	14600	14600	14630	14590	2302
655	20240912	092300	4869006280	14600	14590	14600	14580	5271
656	20240912	092200	4792101030	14590	14650	14650	14590	14488
657	20240912	092100	4580433030	14650	14640	14650	14610	8169
658	20240912	092000	4460919150	14650	14730	14740	14650	17146
659	20240912	091900	4209181530	14740	14710	14750	14700	11783
660	20240912	091800	4035556630	14710	14750	14750	14700	9329
661	20240912	091700	3898297380	14750	14700	14750	14680	14787
662	20240912	091600	3680702110	14700	14690	14720	14670	4666
663	20240912	091500	3612185160	14700	14710	14720	14700	5382
664	20240912	091400	3533003070	14710	14720	14720	14680	12054
665	20240912	091300	3355777970	14720	14730	14740	14680	10136
666	20240912	091200	3206620420	14740	14620	14740	14620	19102
667	20240912	091100	2925632560	14620	14620	14650	14590	9891
668	20240912	091000	2781099080	14620	14640	14660	14610	6769
669	20240912	090900	2682073620	14640	14680	14680	14620	19425
670	20240912	090800	2397661430	14670	14720	14740	14670	11378
671	20240912	090700	2230292950	14720	14700	14720	14690	11390
672	20240912	090600	2062782260	14690	14670	14690	14630	14136
673	20240912	090500	1855469460	14670	14710	14710	14630	13463
674	20240912	090400	1657888640	14690	14720	14730	14670	19883
675	20240912	090300	1365235660	14720	14690	14730	14600	21434
676	20240912	090200	1050604150	14700	14570	14740	14520	37315
677	20240912	090100	504111060	14570	14510	14590	14490	6380
678	20240912	090000	411357580	14500	14550	14570	14410	27790