KissMeData/145170/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202600	2105511890	15660	15660	15660	15660	3246
3	20240926	202500	2105511890	15660	15660	15660	15660	0
4	20240926	202400	2105511890	15660	15660	15660	15660	0
5	20240926	202300	2105511890	15660	15660	15660	15660	0
6	20240926	202200	2105511890	15660	15660	15660	15660	0
7	20240926	202100	2105511890	15660	15660	15660	15660	0
8	20240926	202000	2105511890	15660	15660	15660	15660	0
9	20240926	201900	2105511890	15660	15660	15660	15660	0
10	20240926	201800	2105511890	15660	15660	15660	15660	0
11	20240926	201700	2105511890	15660	15660	15660	15660	0
12	20240926	201600	2105511890	15660	15660	15660	15660	0
13	20240926	201500	2105511890	15660	15660	15660	15660	0
14	20240926	201400	2105511890	15660	15660	15660	15660	0
15	20240926	201300	2105511890	15660	15660	15660	15660	0
16	20240926	201200	2105511890	15660	15660	15660	15660	0
17	20240926	201100	2105511890	15660	15660	15660	15660	0
18	20240926	201000	2105511890	15660	15660	15660	15660	0
19	20240926	200900	2105511890	15660	15660	15660	15660	0
20	20240926	200800	2105511890	15660	15660	15660	15660	0
21	20240926	200700	2105511890	15660	15660	15660	15660	0
22	20240926	200600	2105511890	15660	15660	15660	15660	0
23	20240926	200500	2105511890	15660	15660	15660	15660	0
24	20240926	200400	2105511890	15660	15660	15660	15660	0
25	20240926	200300	2105511890	15660	15660	15660	15660	0
26	20240926	200200	2105511890	15660	15660	15660	15660	0
27	20240926	200100	2105511890	15660	15660	15660	15660	0
28	20240926	200000	2105511890	15660	15660	15660	15660	0
29	20240926	195900	2105511890	15660	15660	15660	15660	0
30	20240926	195800	2105511890	15660	15660	15660	15660	0
31	20240926	195700	2105511890	15660	15660	15660	15660	0
32	20240926	195600	2105511890	15660	15660	15660	15660	3246
33	20240926	195500	2105511890	15660	15660	15660	15660	0
34	20240926	195400	2105511890	15660	15660	15660	15660	0
35	20240926	195300	2105511890	15660	15660	15660	15660	0
36	20240926	195200	2105511890	15660	15660	15660	15660	0
37	20240926	195100	2105511890	15660	15660	15660	15660	0
38	20240926	195000	2105511890	15660	15660	15660	15660	0
39	20240926	194900	2105511890	15660	15660	15660	15660	0
40	20240926	194800	2105511890	15660	15660	15660	15660	0
41	20240926	194700	2105511890	15660	15660	15660	15660	0
42	20240926	194600	2105511890	15660	15660	15660	15660	0
43	20240926	194500	2105511890	15660	15660	15660	15660	0
44	20240926	194400	2105511890	15660	15660	15660	15660	0
45	20240926	194300	2105511890	15660	15660	15660	15660	0
46	20240926	194200	2105511890	15660	15660	15660	15660	0
47	20240926	194100	2105511890	15660	15660	15660	15660	0
48	20240926	194000	2105511890	15660	15660	15660	15660	0
49	20240926	193900	2105511890	15660	15660	15660	15660	0
50	20240926	193800	2105511890	15660	15660	15660	15660	0
51	20240926	193700	2105511890	15660	15660	15660	15660	0
52	20240926	193600	2105511890	15660	15660	15660	15660	0
53	20240926	193500	2105511890	15660	15660	15660	15660	0
54	20240926	193400	2105511890	15660	15660	15660	15660	0
55	20240926	193300	2105511890	15660	15660	15660	15660	0
56	20240926	193200	2105511890	15660	15660	15660	15660	0
57	20240926	193100	2105511890	15660	15660	15660	15660	0
58	20240926	193000	2105511890	15660	15660	15660	15660	0
59	20240926	192900	2105511890	15660	15660	15660	15660	0
60	20240926	192800	2105511890	15660	15660	15660	15660	0
61	20240926	192700	2105511890	15660	15660	15660	15660	0
62	20240926	192600	2105511890	15660	15660	15660	15660	3246
63	20240926	192500	2105511890	15660	15660	15660	15660	0
64	20240926	192400	2105511890	15660	15660	15660	15660	0
65	20240926	192300	2105511890	15660	15660	15660	15660	0
66	20240926	192200	2105511890	15660	15660	15660	15660	0
67	20240926	192100	2105511890	15660	15660	15660	15660	0
68	20240926	192000	2105511890	15660	15660	15660	15660	0
69	20240926	191900	2105511890	15660	15660	15660	15660	0
70	20240926	191800	2105511890	15660	15660	15660	15660	0
71	20240926	191700	2105511890	15660	15660	15660	15660	0
72	20240926	191600	2105511890	15660	15660	15660	15660	0
73	20240926	191500	2105511890	15660	15660	15660	15660	0
74	20240926	191400	2105511890	15660	15660	15660	15660	0
75	20240926	191300	2105511890	15660	15660	15660	15660	0
76	20240926	191200	2105511890	15660	15660	15660	15660	0
77	20240926	191100	2105511890	15660	15660	15660	15660	0
78	20240926	191000	2105511890	15660	15660	15660	15660	0
79	20240926	190900	2105511890	15660	15660	15660	15660	0
80	20240926	190800	2105511890	15660	15660	15660	15660	0
81	20240926	190700	2105511890	15660	15660	15660	15660	0
82	20240926	190600	2105511890	15660	15660	15660	15660	0
83	20240926	190500	2105511890	15660	15660	15660	15660	0
84	20240926	190400	2105511890	15660	15660	15660	15660	0
85	20240926	190300	2105511890	15660	15660	15660	15660	0
86	20240926	190200	2105511890	15660	15660	15660	15660	0
87	20240926	190100	2105511890	15660	15660	15660	15660	0
88	20240926	190000	2105511890	15660	15660	15660	15660	0
89	20240926	185900	2105511890	15660	15660	15660	15660	0
90	20240926	185800	2105511890	15660	15660	15660	15660	0
91	20240926	185700	2105511890	15660	15660	15660	15660	0
92	20240926	185600	2105511890	15660	15660	15660	15660	3246
93	20240926	185500	2105511890	15660	15660	15660	15660	0
94	20240926	185400	2105511890	15660	15660	15660	15660	0
95	20240926	185300	2105511890	15660	15660	15660	15660	0
96	20240926	185200	2105511890	15660	15660	15660	15660	0
97	20240926	185100	2105511890	15660	15660	15660	15660	0
98	20240926	185000	2105511890	15660	15660	15660	15660	0
99	20240926	184900	2105511890	15660	15660	15660	15660	0
100	20240926	184800	2105511890	15660	15660	15660	15660	0
101	20240926	184700	2105511890	15660	15660	15660	15660	0
102	20240926	184600	2105511890	15660	15660	15660	15660	0
103	20240926	184500	2105511890	15660	15660	15660	15660	0
104	20240926	184400	2105511890	15660	15660	15660	15660	0
105	20240926	184300	2105511890	15660	15660	15660	15660	0
106	20240926	184200	2105511890	15660	15660	15660	15660	0
107	20240926	184100	2105511890	15660	15660	15660	15660	0
108	20240926	184000	2105511890	15660	15660	15660	15660	0
109	20240926	183900	2105511890	15660	15660	15660	15660	0
110	20240926	183800	2105511890	15660	15660	15660	15660	0
111	20240926	183700	2105511890	15660	15660	15660	15660	0
112	20240926	183600	2105511890	15660	15660	15660	15660	0
113	20240926	183500	2105511890	15660	15660	15660	15660	0
114	20240926	183400	2105511890	15660	15660	15660	15660	0
115	20240926	183300	2105511890	15660	15660	15660	15660	0
116	20240926	183200	2105511890	15660	15660	15660	15660	0
117	20240926	183100	2105511890	15660	15660	15660	15660	0
118	20240926	183000	2105511890	15660	15660	15660	15660	0
119	20240926	182900	2105511890	15660	15660	15660	15660	0
120	20240926	182800	2105511890	15660	15660	15660	15660	0
121	20240926	182700	2105511890	15660	15660	15660	15660	0
122	20240926	182600	2105511890	15660	15660	15660	15660	3246
123	20240926	182500	2105511890	15660	15660	15660	15660	0
124	20240926	182400	2105511890	15660	15660	15660	15660	0
125	20240926	182300	2105511890	15660	15660	15660	15660	0
126	20240926	182200	2105511890	15660	15660	15660	15660	0
127	20240926	182100	2105511890	15660	15660	15660	15660	0
128	20240926	182000	2105511890	15660	15660	15660	15660	0
129	20240926	181900	2105511890	15660	15660	15660	15660	0
130	20240926	181800	2105511890	15660	15660	15660	15660	0
131	20240926	181700	2105511890	15660	15660	15660	15660	0
132	20240926	181600	2105511890	15660	15660	15660	15660	0
133	20240926	181500	2105511890	15660	15660	15660	15660	0
134	20240926	181400	2105511890	15660	15660	15660	15660	0
135	20240926	181300	2105511890	15660	15660	15660	15660	0
136	20240926	181200	2105511890	15660	15660	15660	15660	0
137	20240926	181100	2105511890	15660	15660	15660	15660	0
138	20240926	181000	2105511890	15660	15660	15660	15660	0
139	20240926	180900	2105511890	15660	15660	15660	15660	0
140	20240926	180800	2105511890	15660	15660	15660	15660	0
141	20240926	180700	2105511890	15660	15660	15660	15660	0
142	20240926	180600	2105511890	15660	15660	15660	15660	0
143	20240926	180500	2105511890	15660	15660	15660	15660	0
144	20240926	180400	2105511890	15660	15660	15660	15660	0
145	20240926	180300	2105511890	15660	15660	15660	15660	0
146	20240926	180200	2105511890	15660	15660	15660	15660	0
147	20240926	180100	2105511890	15660	15660	15660	15660	0
148	20240926	180000	2105511890	15660	15660	15660	15660	0
149	20240926	175900	2105511890	15660	15660	15660	15660	0
150	20240926	175800	2105511890	15660	15660	15660	15660	0
151	20240926	175700	2105511890	15660	15660	15660	15660	0
152	20240926	175600	2105511890	15660	15660	15660	15660	3246
153	20240926	175500	2105511890	15660	15660	15660	15660	0
154	20240926	175400	2105511890	15660	15660	15660	15660	0
155	20240926	175300	2105511890	15660	15660	15660	15660	0
156	20240926	175200	2105511890	15660	15660	15660	15660	0
157	20240926	175100	2105511890	15660	15660	15660	15660	0
158	20240926	175000	2105511890	15660	15660	15660	15660	0
159	20240926	174900	2105511890	15660	15660	15660	15660	0
160	20240926	174800	2105511890	15660	15660	15660	15660	0
161	20240926	174700	2105511890	15660	15660	15660	15660	0
162	20240926	174600	2105511890	15660	15660	15660	15660	0
163	20240926	174500	2105511890	15660	15660	15660	15660	0
164	20240926	174400	2105511890	15660	15660	15660	15660	0
165	20240926	174300	2105511890	15660	15660	15660	15660	0
166	20240926	174200	2105511890	15660	15660	15660	15660	0
167	20240926	174100	2105511890	15660	15660	15660	15660	0
168	20240926	174000	2105511890	15660	15660	15660	15660	0
169	20240926	173900	2105511890	15660	15660	15660	15660	0
170	20240926	173800	2105511890	15660	15660	15660	15660	0
171	20240926	173700	2105511890	15660	15660	15660	15660	0
172	20240926	173600	2105511890	15660	15660	15660	15660	0
173	20240926	173500	2105511890	15660	15660	15660	15660	0
174	20240926	173400	2105511890	15660	15660	15660	15660	0
175	20240926	173300	2105511890	15660	15660	15660	15660	0
176	20240926	173200	2105511890	15660	15660	15660	15660	0
177	20240926	173100	2105511890	15660	15660	15660	15660	0
178	20240926	173000	2105511890	15660	15660	15660	15660	0
179	20240926	172900	2105511890	15660	15660	15660	15660	0
180	20240926	172800	2105511890	15660	15660	15660	15660	0
181	20240926	172700	2105511890	15660	15660	15660	15660	0
182	20240926	172600	2105511890	15660	15660	15660	15660	3246
183	20240926	172500	2105511890	15660	15660	15660	15660	0
184	20240926	172400	2105511890	15660	15660	15660	15660	0
185	20240926	172300	2105511890	15660	15660	15660	15660	0
186	20240926	172200	2105511890	15660	15660	15660	15660	0
187	20240926	172100	2105511890	15660	15660	15660	15660	0
188	20240926	172000	2105511890	15660	15660	15660	15660	0
189	20240926	171900	2105511890	15660	15660	15660	15660	0
190	20240926	171800	2105511890	15660	15660	15660	15660	0
191	20240926	171700	2105511890	15660	15660	15660	15660	0
192	20240926	171600	2105511890	15660	15660	15660	15660	0
193	20240926	171500	2105511890	15660	15660	15660	15660	0
194	20240926	171400	2105511890	15660	15660	15660	15660	0
195	20240926	171300	2105511890	15660	15660	15660	15660	0
196	20240926	171200	2105511890	15660	15660	15660	15660	0
197	20240926	171100	2105511890	15660	15660	15660	15660	0
198	20240926	171000	2105511890	15660	15660	15660	15660	0
199	20240926	170900	2105511890	15660	15660	15660	15660	0
200	20240926	170800	2105511890	15660	15660	15660	15660	0
201	20240926	170700	2105511890	15660	15660	15660	15660	0
202	20240926	170600	2105511890	15660	15660	15660	15660	0
203	20240926	170500	2105511890	15660	15660	15660	15660	0
204	20240926	170400	2105511890	15660	15660	15660	15660	0
205	20240926	170300	2105511890	15660	15660	15660	15660	0
206	20240926	170200	2105511890	15660	15660	15660	15660	0
207	20240926	170100	2105511890	15660	15660	15660	15660	0
208	20240926	170000	2105511890	15660	15660	15660	15660	0
209	20240926	165900	2105511890	15660	15660	15660	15660	0
210	20240926	165800	2105511890	15660	15660	15660	15660	0
211	20240926	165700	2105511890	15660	15660	15660	15660	0
212	20240926	165600	2105511890	15660	15660	15660	15660	3246
213	20240926	165500	2105511890	15660	15660	15660	15660	0
214	20240926	165400	2105511890	15660	15660	15660	15660	0
215	20240926	165300	2105511890	15660	15660	15660	15660	0
216	20240926	165200	2105511890	15660	15660	15660	15660	0
217	20240926	165100	2105511890	15660	15660	15660	15660	0
218	20240926	165000	2105511890	15660	15660	15660	15660	0
219	20240926	164900	2105511890	15660	15660	15660	15660	0
220	20240926	164800	2105511890	15660	15660	15660	15660	0
221	20240926	164700	2105511890	15660	15660	15660	15660	0
222	20240926	164600	2105511890	15660	15660	15660	15660	0
223	20240926	164500	2105511890	15660	15660	15660	15660	0
224	20240926	164400	2105511890	15660	15660	15660	15660	0
225	20240926	164300	2105511890	15660	15660	15660	15660	0
226	20240926	164200	2105511890	15660	15660	15660	15660	0
227	20240926	164100	2105511890	15660	15660	15660	15660	0
228	20240926	164000	2105511890	15660	15660	15660	15660	0
229	20240926	163900	2105511890	15660	15660	15660	15660	0
230	20240926	163800	2105511890	15660	15660	15660	15660	0
231	20240926	163700	2105511890	15660	15660	15660	15660	0
232	20240926	163600	2105511890	15660	15660	15660	15660	0
233	20240926	163500	2105511890	15660	15660	15660	15660	0
234	20240926	163400	2105511890	15660	15660	15660	15660	0
235	20240926	163300	2105511890	15660	15660	15660	15660	0
236	20240926	163200	2105511890	15660	15660	15660	15660	0
237	20240926	163100	2105511890	15660	15660	15660	15660	0
238	20240926	163000	2105511890	15660	15660	15660	15660	0
239	20240926	162900	2105511890	15660	15660	15660	15660	0
240	20240926	162800	2105511890	15660	15660	15660	15660	0
241	20240926	162700	2105511890	15660	15660	15660	15660	0
242	20240926	162600	2105511890	15660	15660	15660	15660	3246
243	20240926	162500	2105511890	15660	15660	15660	15660	0
244	20240926	162400	2105511890	15660	15660	15660	15660	0
245	20240926	162300	2105511890	15660	15660	15660	15660	0
246	20240926	162200	2105511890	15660	15660	15660	15660	0
247	20240926	162100	2105511890	15660	15660	15660	15660	0
248	20240926	162000	2105511890	15660	15660	15660	15660	0
249	20240926	161900	2105511890	15660	15660	15660	15660	0
250	20240926	161800	2105511890	15660	15660	15660	15660	0
251	20240926	161700	2105511890	15660	15660	15660	15660	0
252	20240926	161600	2105511890	15660	15660	15660	15660	0
253	20240926	161500	2105511890	15660	15660	15660	15660	0
254	20240926	161400	2105511890	15660	15660	15660	15660	0
255	20240926	161300	2105511890	15660	15660	15660	15660	0
256	20240926	161200	2105511890	15660	15660	15660	15660	0
257	20240926	161100	2105511890	15660	15660	15660	15660	0
258	20240926	161000	2105511890	15660	15660	15660	15660	0
259	20240926	160900	2105511890	15660	15660	15660	15660	0
260	20240926	160800	2105511890	15660	15660	15660	15660	0
261	20240926	160700	2105511890	15660	15660	15660	15660	0
262	20240926	160600	2105511890	15660	15660	15660	15660	0
263	20240926	160500	2105511890	15660	15660	15660	15660	0
264	20240926	160400	2105511890	15660	15660	15660	15660	0
265	20240926	160300	2105511890	15660	15660	15660	15660	0
266	20240926	160200	2105511890	15660	15660	15660	15660	0
267	20240926	160100	2105511890	15660	15660	15660	15660	0
268	20240926	160000	2105511890	15660	15660	15660	15660	0
269	20240926	155900	2105511890	15660	15660	15660	15660	0
270	20240926	155800	2105511890	15660	15660	15660	15660	0
271	20240926	155700	2105511890	15660	15660	15660	15660	0
272	20240926	155600	2105511890	15660	15660	15660	15660	3246
273	20240926	155500	2105511890	15660	15660	15660	15660	0
274	20240926	155400	2105511890	15660	15660	15660	15660	0
275	20240926	155300	2105511890	15660	15660	15660	15660	0
276	20240926	155200	2105511890	15660	15660	15660	15660	0
277	20240926	155100	2105511890	15660	15660	15660	15660	0
278	20240926	155000	2105511890	15660	15660	15660	15660	0
279	20240926	154900	2105511890	15660	15660	15660	15660	0
280	20240926	154800	2105511890	15660	15660	15660	15660	0
281	20240926	154700	2105511890	15660	15660	15660	15660	0
282	20240926	154600	2105511890	15660	15660	15660	15660	0
283	20240926	154500	2105511890	15660	15660	15660	15660	0
284	20240926	154400	2105511890	15660	15660	15660	15660	0
285	20240926	154300	2105511890	15660	15660	15660	15660	0
286	20240926	154200	2105511890	15660	15660	15660	15660	0
287	20240926	154100	2105511890	15660	15660	15660	15660	0
288	20240926	154000	2105511890	15660	15660	15660	15660	0
289	20240926	153900	2105511890	15660	15660	15660	15660	0
290	20240926	153800	2105511890	15660	15660	15660	15660	0
291	20240926	153700	2105511890	15660	15660	15660	15660	0
292	20240926	153600	2105511890	15660	15660	15660	15660	0
293	20240926	153500	2105511890	15660	15660	15660	15660	0
294	20240926	153400	2105511890	15660	15660	15660	15660	0
295	20240926	153300	2105511890	15660	15660	15660	15660	0
296	20240926	153200	2105511890	15660	15660	15660	15660	0
297	20240926	153100	2105511890	15660	15660	15660	15660	0
298	20240926	153000	2105511890	15660	15660	15660	15660	3246
299	20240926	152900	2054679530	15600	15600	15600	15600	0
300	20240926	152800	2054679530	15600	15600	15600	15600	0
301	20240926	152700	2054679530	15600	15600	15600	15600	0
302	20240926	152600	2054679530	15600	15600	15600	15600	0
303	20240926	152500	2054679530	15600	15600	15600	15600	0
304	20240926	152400	2054679530	15600	15600	15600	15600	0
305	20240926	152300	2054679530	15600	15600	15600	15600	0
306	20240926	152200	2054679530	15600	15600	15600	15600	0
307	20240926	152100	2054679530	15600	15600	15600	15600	0
308	20240926	152000	2054679530	15600	15600	15600	15600	0
309	20240926	151900	2054679530	15600	15620	15620	15600	622
310	20240926	151800	2044968840	15620	15610	15620	15610	384
311	20240926	151700	2038971490	15610	15580	15610	15580	5005
312	20240926	151600	1960899570	15580	15580	15580	15580	288
313	20240926	151500	1956412530	15580	15580	15580	15580	704
314	20240926	151400	1945444210	15580	15600	15610	15580	1707
315	20240926	151300	1918822260	15600	15610	15610	15600	397
316	20240926	151200	1912625350	15610	15610	15610	15600	49
317	20240926	151100	1911860490	15610	15610	15610	15600	277
318	20240926	151000	1907536570	15600	15590	15600	15580	1295
319	20240926	150900	1887341330	15580	15580	15580	15560	345
320	20240926	150800	1881966330	15580	15600	15600	15580	287
321	20240926	150700	1877494730	15590	15620	15620	15590	472
322	20240926	150600	1870126680	15620	15620	15630	15620	2195
323	20240926	150500	1835836270	15620	15600	15640	15600	1143
324	20240926	150400	1817982710	15590	15570	15600	15570	1648
325	20240926	150300	1792299440	15490	15470	15580	15470	2770
326	20240926	150200	1749213090	15460	15450	15460	15450	157
327	20240926	150100	1746786590	15450	15530	15530	15450	5443
328	20240926	150000	1662601230	15530	15530	15530	15500	537
329	20240926	145900	1654265900	15520	15520	15520	15520	4
330	20240926	145800	1654203820	15530	15530	15530	15530	166
331	20240926	145700	1651625840	15530	15520	15530	15520	170
332	20240926	145600	1648987340	15520	15520	15520	15520	163
333	20240926	145500	1646457580	15520	15520	15520	15520	2025
334	20240926	145400	1615029580	15530	15520	15530	15520	83
335	20240926	145300	1613741080	15520	15520	15520	15520	123
336	20240926	145200	1611832120	15520	15520	15520	15520	100
337	20240926	145100	1610280120	15520	15530	15530	15520	624
338	20240926	145000	1600589420	15530	15530	15530	15530	27
339	20240926	144900	1600170110	15570	15570	15570	15570	1
340	20240926	144800	1600154540	15570	15570	15570	15570	22
341	20240926	144700	1599812000	15570	15560	15570	15560	66
342	20240926	144600	1598784530	15530	15530	15530	15530	1
343	20240926	144500	1598769000	15530	15530	15570	15520	2926
344	20240926	144400	1553328020	15530	15530	15530	15530	170
345	20240926	144300	1550687920	15520	15550	15550	15500	1330
346	20240926	144200	1530049810	15550	15540	15550	15540	312
347	20240926	144100	1525198330	15540	15600	15600	15530	1554
348	20240926	144000	1500991540	15610	15610	15610	15610	650
349	20240926	143900	1490845040	15610	15660	15660	15610	113
350	20240926	143800	1489081010	15610	15660	15670	15610	406
351	20240926	143700	1482732490	15630	15680	15680	15630	995
352	20240926	143600	1467175130	15630	15720	15730	15610	3133
353	20240926	143500	1418007980	15720	15550	15720	15540	7093
354	20240926	143400	1307333060	15530	15540	15550	15530	71
355	20240926	143300	1306229140	15550	15550	15550	15550	1
356	20240926	143200	1306213590	15530	15560	15560	15530	87
357	20240926	143100	1304862450	15560	15540	15560	15540	351
358	20240926	143000	1299405300	15540	15530	15540	15530	109
359	20240926	142900	1297711670	15520	15520	15550	15520	86
360	20240926	142800	1296376920	15520	15550	15550	15510	436
361	20240926	142700	1289606190	15550	15580	15580	15550	526
362	20240926	142600	1281421860	15580	15580	15580	15570	441
363	20240926	142500	1274551190	15570	15550	15570	15550	581
364	20240926	142400	1265507180	15550	15550	15570	15550	366
365	20240926	142300	1259811880	15550	15560	15560	15540	374
366	20240926	142200	1253996560	15560	15580	15580	15540	1529
367	20240926	142100	1230197340	15580	15540	15580	15540	2055
368	20240926	142000	1198227140	15540	15530	15550	15530	1050
369	20240926	141900	1181913330	15520	15520	15520	15510	1018
370	20240926	141800	1166114070	15510	15490	15510	15490	461
371	20240926	141700	1158969280	15480	15490	15490	15470	780
372	20240926	141600	1146896410	15490	15490	15510	15480	328
373	20240926	141500	1141814480	15480	15510	15510	15480	708
374	20240926	141400	1130851470	15510	15480	15510	15470	757
375	20240926	141300	1119131370	15480	15480	15490	15480	43
376	20240926	141200	1118465720	15480	15480	15490	15480	1085
377	20240926	141100	1101666920	15470	15480	15490	15460	425
378	20240926	141000	1095090660	15480	15500	15520	15480	889
379	20240926	140900	1081312920	15500	15500	15500	15480	777
380	20240926	140800	1069271080	15540	15550	15560	15540	1114
381	20240926	140700	1051940150	15550	15420	15570	15420	4783
382	20240926	140600	977899710	15420	15400	15420	15400	778
383	20240926	140500	965915490	15390	15390	15390	15390	252
384	20240926	140400	962037210	15390	15370	15390	15370	70
385	20240926	140300	960960720	15360	15360	15360	15360	100
386	20240926	140200	959424720	15370	15370	15370	15370	301
387	20240926	140100	954798350	15360	15360	15360	15360	90
388	20240926	140000	953415950	15370	15370	15370	15370	105
389	20240926	135900	951802100	15380	15380	15380	15380	103
390	20240926	135800	950217960	15380	15370	15380	15370	1116
391	20240926	135700	933059730	15370	15370	15370	15370	1
392	20240926	135600	933044360	15360	15360	15370	15360	87
393	20240926	135500	931707390	15360	15360	15360	15360	27
394	20240926	135400	931292670	15360	15360	15360	15360	56
395	20240926	135300	930432510	15360	15360	15360	15360	1
396	20240926	135200	930417150	15360	15360	15360	15360	0
397	20240926	135100	930417150	15360	15360	15360	15360	62
398	20240926	135000	929464830	15360	15360	15360	15360	23
399	20240926	134900	929111550	15360	15360	15360	15360	0
400	20240926	134800	929111550	15360	15360	15360	15360	0
401	20240926	134700	929111550	15360	15360	15360	15360	0
402	20240926	134600	929111550	15360	15360	15360	15360	1
403	20240926	134500	929096190	15330	15360	15360	15330	53
404	20240926	134400	928283640	15370	15370	15370	15370	0
405	20240926	134300	928283640	15370	15370	15370	15370	0
406	20240926	134200	928283640	15370	15370	15370	15370	180
407	20240926	134100	925517040	15370	15380	15380	15370	605
408	20240926	134000	916213730	15380	15360	15380	15360	324
409	20240926	133900	911235650	15360	15360	15360	15360	0
410	20240926	133800	911235650	15360	15360	15360	15360	0
411	20240926	133700	911235650	15360	15360	15360	15360	0
412	20240926	133600	911235650	15360	15360	15360	15360	0
413	20240926	133500	911235650	15360	15370	15370	15360	36
414	20240926	133400	910682630	15370	15370	15370	15370	0
415	20240926	133300	910682630	15370	15350	15370	15350	994
416	20240926	133200	895414240	15350	15350	15350	15350	0
417	20240926	133100	895414240	15350	15320	15350	15320	619
418	20240926	133000	885916680	15320	15320	15320	15320	0
419	20240926	132900	885916680	15320	15320	15320	15320	9
420	20240926	132800	885778800	15320	15320	15320	15320	0
421	20240926	132700	885778800	15320	15320	15320	15320	100
422	20240926	132600	884246800	15320	15320	15320	15320	131
423	20240926	132500	882239880	15310	15320	15320	15310	45
424	20240926	132400	881550590	15320	15320	15320	15320	6
425	20240926	132300	881458670	15320	15320	15320	15320	0
426	20240926	132200	881458670	15320	15320	15320	15320	0
427	20240926	132100	881458670	15320	15320	15320	15320	6
428	20240926	132000	881366750	15330	15330	15330	15330	140
429	20240926	131900	879220550	15330	15330	15330	15330	0
430	20240926	131800	879220550	15330	15330	15330	15330	1
431	20240926	131700	879205220	15310	15310	15310	15310	0
432	20240926	131600	879205220	15310	15310	15310	15310	1
433	20240926	131500	879189910	15300	15300	15300	15300	0
434	20240926	131400	879189910	15300	15320	15320	15300	24
435	20240926	131300	878822650	15310	15330	15330	15310	11
436	20240926	131200	878654210	15310	15310	15310	15310	250
437	20240926	131100	874826710	15300	15300	15300	15300	50
438	20240926	131000	874061710	15300	15300	15300	15300	754
439	20240926	130900	862525510	15300	15300	15300	15300	1
440	20240926	130800	862510210	15300	15300	15300	15300	7
441	20240926	130700	862403110	15300	15300	15300	15290	127
442	20240926	130600	860461250	15290	15300	15300	15290	302
443	20240926	130500	855840870	15300	15300	15300	15300	90
444	20240926	130400	854463870	15310	15310	15310	15310	309
445	20240926	130300	849733080	15310	15310	15310	15310	259
446	20240926	130200	845767790	15320	15320	15320	15320	1
447	20240926	130100	845752470	15330	15330	15330	15330	53
448	20240926	130000	844939980	15330	15330	15330	15330	201
449	20240926	125900	841858650	15330	15330	15330	15330	1
450	20240926	125800	841843320	15320	15320	15320	15320	41
451	20240926	125700	841215200	15320	15320	15320	15320	0
452	20240926	125600	841215200	15320	15320	15320	15320	0
453	20240926	125500	841215200	15320	15320	15320	15320	20
454	20240926	125400	840908800	15330	15330	15330	15330	0
455	20240926	125300	840908800	15330	15330	15330	15330	132
456	20240926	125200	838885240	15320	15320	15320	15320	0
457	20240926	125100	838885240	15320	15320	15320	15320	101
458	20240926	125000	837337920	15320	15320	15320	15320	10
459	20240926	124900	837184720	15330	15330	15330	15330	13
460	20240926	124800	836985430	15340	15340	15340	15340	0
461	20240926	124700	836985430	15340	15340	15340	15340	62
462	20240926	124600	836034350	15340	15340	15340	15340	10
463	20240926	124500	835880950	15340	15340	15340	15340	1
464	20240926	124400	835865610	15340	15340	15340	15340	27
465	20240926	124300	835451430	15340	15340	15340	15340	3
466	20240926	124200	835405410	15350	15350	15350	15350	0
467	20240926	124100	835405410	15350	15350	15350	15350	0
468	20240926	124000	835405410	15350	15350	15350	15350	46
469	20240926	123900	834699310	15350	15350	15350	15350	0
470	20240926	123800	834699310	15350	15350	15350	15350	37
471	20240926	123700	834131360	15350	15360	15360	15350	73
472	20240926	123600	833010780	15360	15360	15360	15360	402
473	20240926	123500	826836060	15350	15350	15350	15350	364
474	20240926	123400	821248660	15350	15340	15350	15330	132
475	20240926	123300	819223800	15340	15340	15340	15340	14
476	20240926	123200	819009040	15340	15340	15340	15340	99
477	20240926	123100	817490380	15340	15330	15340	15330	110
478	20240926	123000	815803980	15330	15290	15330	15290	435
479	20240926	122900	809136140	15270	15270	15270	15270	0
480	20240926	122800	809136140	15270	15270	15270	15270	11
481	20240926	122700	808968170	15280	15290	15290	15280	702
482	20240926	122600	798241100	15280	15280	15280	15280	0
483	20240926	122500	798241100	15280	15290	15290	15280	74
484	20240926	122400	797109950	15280	15280	15280	15280	0
485	20240926	122300	797109950	15280	15280	15280	15280	0
486	20240926	122200	797109950	15280	15320	15320	15280	114
487	20240926	122100	795364000	15320	15320	15320	15320	103
488	20240926	122000	793786040	15320	15320	15320	15320	70
489	20240926	121900	792713640	15320	15320	15320	15320	61
490	20240926	121800	791779120	15280	15330	15330	15280	302
491	20240926	121700	787162860	15320	15320	15320	15320	0
492	20240926	121600	787162860	15320	15320	15320	15320	164
493	20240926	121500	784650380	15280	15280	15280	15280	0
494	20240926	121400	784650380	15280	15280	15280	15280	0
495	20240926	121300	784650380	15280	15280	15280	15280	1
496	20240926	121200	784635100	15300	15300	15300	15300	0
497	20240926	121100	784635100	15300	15300	15300	15300	160
498	20240926	121000	782187100	15300	15300	15300	15300	1
499	20240926	120900	782171800	15270	15270	15270	15270	1
500	20240926	120800	782156530	15270	15270	15270	15270	20
501	20240926	120700	781851130	15270	15280	15280	15270	101
502	20240926	120600	780308850	15300	15300	15300	15300	100
503	20240926	120500	778778850	15280	15280	15280	15280	1
504	20240926	120400	778763570	15300	15300	15300	15300	50
505	20240926	120300	777998570	15300	15290	15300	15290	202
506	20240926	120200	774907990	15300	15300	15300	15300	2
507	20240926	120100	774877390	15270	15300	15300	15270	175
508	20240926	120000	772204540	15270	15270	15270	15270	0
509	20240926	115900	772204540	15270	15300	15300	15270	101
510	20240926	115800	770662080	15270	15280	15280	15270	92
511	20240926	115700	769256900	15270	15270	15270	15270	0
512	20240926	115600	769256900	15270	15270	15270	15270	386
513	20240926	115500	763362680	15270	15270	15270	15270	5
514	20240926	115400	763286330	15300	15270	15300	15270	9
515	20240926	115300	763148780	15260	15280	15280	15260	59
516	20240926	115200	762247890	15270	15300	15300	15270	597
517	20240926	115100	753119600	15280	15290	15290	15280	157
518	20240926	115000	750720430	15290	15290	15290	15290	150
519	20240926	114900	748426930	15300	15300	15300	15290	167
520	20240926	114800	745873170	15300	15300	15300	15300	0
521	20240926	114700	745873170	15300	15300	15300	15300	32
522	20240926	114600	745383570	15290	15290	15290	15290	100
523	20240926	114500	743854570	15300	15300	15300	15300	1
524	20240926	114400	743839270	15300	15300	15300	15300	1
525	20240926	114300	743823970	15290	15290	15290	15290	0
526	20240926	114200	743823970	15290	15290	15290	15290	0
527	20240926	114100	743823970	15290	15290	15300	15290	130
528	20240926	114000	741835270	15290	15300	15300	15290	163
529	20240926	113900	739341380	15290	15290	15290	15290	74
530	20240926	113800	738209920	15290	15280	15290	15280	53
531	20240926	113700	737399810	15290	15290	15290	15290	0
532	20240926	113600	737399810	15290	15290	15290	15290	0
533	20240926	113500	737399810	15290	15290	15290	15290	0
534	20240926	113400	737399810	15290	15290	15290	15290	8
535	20240926	113300	737277490	15280	15280	15280	15280	44
536	20240926	113200	736605170	15290	15300	15300	15290	1455
537	20240926	113100	714353820	15320	15330	15330	15320	17
538	20240926	113000	714093220	15300	15300	15300	15300	0
539	20240926	112900	714093220	15300	15300	15300	15300	0
540	20240926	112800	714093220	15300	15300	15300	15300	19
541	20240926	112700	713802520	15330	15320	15330	15320	122
542	20240926	112600	711932280	15320	15320	15320	15320	0
543	20240926	112500	711932280	15320	15280	15320	15280	281
544	20240926	112400	707632660	15280	15280	15280	15280	75
545	20240926	112300	706486660	15280	15280	15280	15280	0
546	20240926	112200	706486660	15280	15280	15280	15280	100
547	20240926	112100	704958660	15260	15260	15260	15260	52
548	20240926	112000	704165140	15280	15250	15280	15250	8
549	20240926	111900	704043020	15250	15250	15250	15250	169
550	20240926	111800	701465770	15290	15290	15290	15290	2
551	20240926	111700	701435190	15290	15290	15290	15290	0
552	20240926	111600	701435190	15290	15290	15290	15290	1
553	20240926	111500	701419900	15260	15260	15260	15260	1
554	20240926	111400	701404640	15260	15290	15290	15260	15
555	20240926	111300	701175590	15290	15280	15300	15280	398
556	20240926	111200	695094010	15290	15290	15290	15290	0
557	20240926	111100	695094010	15290	15290	15290	15290	20
558	20240926	111000	694788210	15250	15250	15250	15250	81
559	20240926	110900	693552960	15250	15270	15270	15250	482
560	20240926	110800	686201330	15260	15290	15290	15260	104
561	20240926	110700	684613370	15300	15300	15300	15300	10
562	20240926	110600	684460370	15300	15300	15300	15300	0
563	20240926	110500	684460370	15300	15300	15300	15300	3
564	20240926	110400	684414470	15300	15300	15300	15300	0
565	20240926	110300	684414470	15300	15300	15300	15300	3
566	20240926	110200	684368570	15290	15300	15300	15290	21
567	20240926	110100	684047280	15300	15310	15310	15300	525
568	20240926	110000	676009780	15320	15320	15320	15320	1
569	20240926	105900	675994460	15330	15320	15330	15320	69
570	20240926	105800	674937320	15330	15330	15330	15330	0
571	20240926	105700	674937320	15330	15330	15330	15330	10
572	20240926	105600	674784020	15320	15320	15320	15320	1
573	20240926	105500	674768700	15330	15330	15330	15330	175
574	20240926	105400	672085950	15350	15350	15350	15350	11
575	20240926	105300	671917100	15350	15350	15350	15350	2
576	20240926	105200	671886400	15350	15300	15350	15300	44
577	20240926	105100	671213150	15340	15290	15340	15290	34
578	20240926	105000	670691840	15280	15280	15280	15280	120
579	20240926	104900	668858240	15280	15280	15280	15280	1
580	20240926	104800	668842960	15260	15260	15260	15260	0
581	20240926	104700	668842960	15260	15340	15350	15260	29
582	20240926	104600	668398650	15350	15350	15350	15350	2
583	20240926	104500	668367950	15350	15350	15350	15350	165
584	20240926	104400	665835200	15350	15290	15350	15250	825
585	20240926	104300	653219750	15300	15300	15300	15300	5
586	20240926	104200	653143250	15290	15290	15290	15290	0
587	20240926	104100	653143250	15290	15290	15290	15290	0
588	20240926	104000	653143250	15290	15300	15300	15290	133
589	20240926	103900	651109670	15290	15290	15290	15290	2
590	20240926	103800	651079090	15290	15290	15290	15290	0
591	20240926	103700	651079090	15290	15290	15290	15290	3
592	20240926	103600	651033220	15300	15340	15340	15300	583
593	20240926	103500	642111180	15330	15340	15340	15330	25
594	20240926	103400	641727810	15340	15340	15340	15340	50
595	20240926	103300	640960810	15340	15290	15340	15290	153
596	20240926	103200	638616360	15290	15320	15320	15290	288
597	20240926	103100	634209560	15310	15350	15350	15310	472
598	20240926	103000	626976500	15320	15350	15350	15320	203
599	20240926	102900	623861580	15340	15340	15340	15340	0
600	20240926	102800	623861580	15340	15310	15340	15310	16
601	20240926	102700	623616200	15300	15300	15300	15300	0
602	20240926	102600	623616200	15300	15340	15340	15300	80
603	20240926	102500	622390640	15340	15330	15340	15330	48
604	20240926	102400	621654700	15330	15330	15330	15330	0
605	20240926	102300	621654700	15330	15340	15340	15330	7
606	20240926	102200	621547380	15340	15340	15340	15340	0
607	20240926	102100	621547380	15340	15340	15340	15340	181
608	20240926	102000	618770840	15300	15300	15300	15300	110
609	20240926	101900	617087840	15300	15300	15300	15300	10
610	20240926	101800	616934840	15300	15290	15320	15290	118
611	20240926	101700	615128090	15300	15300	15300	15270	10
612	20240926	101600	614975180	15310	15310	15310	15310	134
613	20240926	101500	612923640	15310	15290	15310	15290	200
614	20240926	101400	609865200	15290	15240	15290	15240	67
615	20240926	101300	608843120	15240	15240	15240	15240	11
616	20240926	101200	608675480	15220	15220	15220	15220	349
617	20240926	101100	603363700	15220	15220	15220	15220	329
618	20240926	101000	598356320	15220	15220	15220	15220	464
619	20240926	100900	591294240	15220	15220	15220	15210	253
620	20240926	100800	587443740	15220	15220	15220	15220	91
621	20240926	100700	586058720	15240	15240	15240	15240	3
622	20240926	100600	586013000	15240	15240	15240	15240	1
623	20240926	100500	585997760	15200	15240	15240	15200	41
624	20240926	100400	585374000	15240	15210	15240	15200	280
625	20240926	100300	581116810	15210	15240	15240	15200	967
626	20240926	100200	566410220	15230	15240	15240	15230	67
627	20240926	100100	565389250	15250	15280	15280	15250	351
628	20240926	100000	560036350	15280	15270	15290	15260	83
629	20240926	095900	558768770	15280	15290	15290	15280	665
630	20240926	095800	548601700	15290	15290	15290	15290	37
631	20240926	095700	548035970	15290	15310	15310	15290	5
632	20240926	095600	547959460	15290	15270	15290	15270	17
633	20240926	095500	547699850	15270	15310	15310	15270	46
634	20240926	095400	546996700	15310	15310	15310	15310	51
635	20240926	095300	546215890	15310	15300	15310	15290	108
636	20240926	095200	544564180	15290	15290	15300	15280	241
637	20240926	095100	540881650	15290	15290	15290	15280	95
638	20240926	095000	539429210	15250	15240	15250	15240	494
639	20240926	094900	531895730	15230	15240	15250	15230	217
640	20240926	094800	528590270	15250	15250	15250	15250	11
641	20240926	094700	528422520	15250	15250	15250	15240	41
642	20240926	094600	527797510	15250	15260	15260	15250	556
643	20240926	094500	519318500	15260	15280	15280	15260	988
644	20240926	094400	504233860	15290	15320	15320	15290	142
645	20240926	094300	502062610	15300	15300	15320	15280	297
646	20240926	094200	497519900	15310	15320	15320	15310	207
647	20240926	094100	494349680	15320	15360	15360	15320	667
648	20240926	094000	484131120	15360	15310	15360	15310	95
649	20240926	093900	482676520	15360	15310	15360	15300	31
650	20240926	093800	482202140	15300	15290	15300	15280	163
651	20240926	093700	479709700	15300	15300	15300	15300	0
652	20240926	093600	479709700	15300	15300	15300	15300	32
653	20240926	093500	479220100	15280	15290	15290	15270	574
654	20240926	093400	470449920	15290	15300	15300	15290	180
655	20240926	093300	467697570	15300	15320	15320	15290	2447
656	20240926	093200	430258830	15320	15330	15350	15320	87
657	20240926	093100	428925190	15320	15350	15350	15310	64
658	20240926	093000	427944570	15350	15310	15350	15300	222
659	20240926	092900	424546590	15300	15310	15310	15300	791
660	20240926	092800	412444270	15300	15310	15310	15290	256
661	20240926	092700	408528650	15290	15320	15320	15290	280
662	20240926	092600	404247140	15310	15310	15310	15300	2294
663	20240926	092500	369126400	15320	15380	15380	15320	557
664	20240926	092400	360590720	15380	15380	15380	15330	76
665	20240926	092300	359425230	15360	15380	15380	15360	10
666	20240926	092200	359271600	15360	15320	15360	15320	614
667	20240926	092100	349854770	15310	15340	15340	15310	2327
668	20240926	092000	314203260	15340	15370	15370	15340	320
669	20240926	091900	309287650	15370	15440	15440	15370	1870
670	20240926	091800	280484120	15460	15450	15460	15440	182
671	20240926	091700	277671880	15450	15470	15470	15450	1150
672	20240926	091600	259892950	15480	15480	15500	15480	92
673	20240926	091500	258468770	15480	15450	15500	15450	110
674	20240926	091400	256764600	15540	15460	15540	15460	2879
675	20240926	091300	212232910	15460	15540	15540	15460	1323
676	20240926	091200	191731110	15540	15450	15540	15400	2283
677	20240926	091100	156441830	15430	15440	15460	15430	1980
678	20240926	091000	125846840	15440	15420	15450	15400	972
679	20240926	090900	110853360	15420	15410	15450	15400	1322
680	20240926	090800	90475430	15440	15370	15440	15370	1023
681	20240926	090700	74694440	15360	15210	15360	15200	788
682	20240926	090600	62647960	15200	15200	15230	15190	1375
683	20240926	090500	41750290	15200	15210	15210	15200	530
684	20240926	090400	33692680	15210	15250	15250	15210	153
685	20240926	090300	31364270	15210	15200	15240	15200	209
686	20240926	090200	28185780	15200	15190	15200	15190	463
687	20240926	090100	21152130	15190	15200	15200	15190	419
688	20240926	090000	14783520	15200	15230	15240	15200	971