KissMeData/304100/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210100	714074410	13930	13930	13930	13930	1487
3	20240903	210000	714074410	13930	13930	13930	13930	0
4	20240903	205900	714074410	13930	13930	13930	13930	0
5	20240903	205800	714074410	13930	13930	13930	13930	0
6	20240903	205700	714074410	13930	13930	13930	13930	0
7	20240903	205600	714074410	13930	13930	13930	13930	0
8	20240903	205500	714074410	13930	13930	13930	13930	0
9	20240903	205400	714074410	13930	13930	13930	13930	0
10	20240903	205300	714074410	13930	13930	13930	13930	0
11	20240903	205200	714074410	13930	13930	13930	13930	0
12	20240903	205100	714074410	13930	13930	13930	13930	0
13	20240903	205000	714074410	13930	13930	13930	13930	0
14	20240903	204900	714074410	13930	13930	13930	13930	0
15	20240903	204800	714074410	13930	13930	13930	13930	0
16	20240903	204700	714074410	13930	13930	13930	13930	0
17	20240903	204600	714074410	13930	13930	13930	13930	0
18	20240903	204500	714074410	13930	13930	13930	13930	0
19	20240903	204400	714074410	13930	13930	13930	13930	0
20	20240903	204300	714074410	13930	13930	13930	13930	0
21	20240903	204200	714074410	13930	13930	13930	13930	0
22	20240903	204100	714074410	13930	13930	13930	13930	0
23	20240903	204000	714074410	13930	13930	13930	13930	0
24	20240903	203900	714074410	13930	13930	13930	13930	0
25	20240903	203800	714074410	13930	13930	13930	13930	0
26	20240903	203700	714074410	13930	13930	13930	13930	0
27	20240903	203600	714074410	13930	13930	13930	13930	0
28	20240903	203500	714074410	13930	13930	13930	13930	0
29	20240903	203400	714074410	13930	13930	13930	13930	0
30	20240903	203300	714074410	13930	13930	13930	13930	0
31	20240903	203200	714074410	13930	13930	13930	13930	0
32	20240903	203100	714074410	13930	13930	13930	13930	1487
33	20240903	203000	714074410	13930	13930	13930	13930	0
34	20240903	202900	714074410	13930	13930	13930	13930	0
35	20240903	202800	714074410	13930	13930	13930	13930	0
36	20240903	202700	714074410	13930	13930	13930	13930	0
37	20240903	202600	714074410	13930	13930	13930	13930	0
38	20240903	202500	714074410	13930	13930	13930	13930	0
39	20240903	202400	714074410	13930	13930	13930	13930	0
40	20240903	202300	714074410	13930	13930	13930	13930	0
41	20240903	202200	714074410	13930	13930	13930	13930	0
42	20240903	202100	714074410	13930	13930	13930	13930	0
43	20240903	202000	714074410	13930	13930	13930	13930	0
44	20240903	201900	714074410	13930	13930	13930	13930	0
45	20240903	201800	714074410	13930	13930	13930	13930	0
46	20240903	201700	714074410	13930	13930	13930	13930	0
47	20240903	201600	714074410	13930	13930	13930	13930	0
48	20240903	201500	714074410	13930	13930	13930	13930	0
49	20240903	201400	714074410	13930	13930	13930	13930	0
50	20240903	201300	714074410	13930	13930	13930	13930	0
51	20240903	201200	714074410	13930	13930	13930	13930	0
52	20240903	201100	714074410	13930	13930	13930	13930	0
53	20240903	201000	714074410	13930	13930	13930	13930	0
54	20240903	200900	714074410	13930	13930	13930	13930	0
55	20240903	200800	714074410	13930	13930	13930	13930	0
56	20240903	200700	714074410	13930	13930	13930	13930	0
57	20240903	200600	714074410	13930	13930	13930	13930	0
58	20240903	200500	714074410	13930	13930	13930	13930	0
59	20240903	200400	714074410	13930	13930	13930	13930	0
60	20240903	200300	714074410	13930	13930	13930	13930	0
61	20240903	200200	714074410	13930	13930	13930	13930	0
62	20240903	200100	714074410	13930	13930	13930	13930	1487
63	20240903	200000	714074410	13930	13930	13930	13930	0
64	20240903	195900	714074410	13930	13930	13930	13930	0
65	20240903	195800	714074410	13930	13930	13930	13930	0
66	20240903	195700	714074410	13930	13930	13930	13930	0
67	20240903	195600	714074410	13930	13930	13930	13930	0
68	20240903	195500	714074410	13930	13930	13930	13930	0
69	20240903	195400	714074410	13930	13930	13930	13930	0
70	20240903	195300	714074410	13930	13930	13930	13930	0
71	20240903	195200	714074410	13930	13930	13930	13930	0
72	20240903	195100	714074410	13930	13930	13930	13930	0
73	20240903	195000	714074410	13930	13930	13930	13930	0
74	20240903	194900	714074410	13930	13930	13930	13930	0
75	20240903	194800	714074410	13930	13930	13930	13930	0
76	20240903	194700	714074410	13930	13930	13930	13930	0
77	20240903	194600	714074410	13930	13930	13930	13930	0
78	20240903	194500	714074410	13930	13930	13930	13930	0
79	20240903	194400	714074410	13930	13930	13930	13930	0
80	20240903	194300	714074410	13930	13930	13930	13930	0
81	20240903	194200	714074410	13930	13930	13930	13930	0
82	20240903	194100	714074410	13930	13930	13930	13930	0
83	20240903	194000	714074410	13930	13930	13930	13930	0
84	20240903	193900	714074410	13930	13930	13930	13930	0
85	20240903	193800	714074410	13930	13930	13930	13930	0
86	20240903	193700	714074410	13930	13930	13930	13930	0
87	20240903	193600	714074410	13930	13930	13930	13930	0
88	20240903	193500	714074410	13930	13930	13930	13930	0
89	20240903	193400	714074410	13930	13930	13930	13930	0
90	20240903	193300	714074410	13930	13930	13930	13930	0
91	20240903	193200	714074410	13930	13930	13930	13930	0
92	20240903	193100	714074410	13930	13930	13930	13930	1487
93	20240903	193000	714074410	13930	13930	13930	13930	0
94	20240903	192900	714074410	13930	13930	13930	13930	0
95	20240903	192800	714074410	13930	13930	13930	13930	0
96	20240903	192700	714074410	13930	13930	13930	13930	0
97	20240903	192600	714074410	13930	13930	13930	13930	0
98	20240903	192500	714074410	13930	13930	13930	13930	0
99	20240903	192400	714074410	13930	13930	13930	13930	0
100	20240903	192300	714074410	13930	13930	13930	13930	0
101	20240903	192200	714074410	13930	13930	13930	13930	0
102	20240903	192100	714074410	13930	13930	13930	13930	0
103	20240903	192000	714074410	13930	13930	13930	13930	0
104	20240903	191900	714074410	13930	13930	13930	13930	0
105	20240903	191800	714074410	13930	13930	13930	13930	0
106	20240903	191700	714074410	13930	13930	13930	13930	0
107	20240903	191600	714074410	13930	13930	13930	13930	0
108	20240903	191500	714074410	13930	13930	13930	13930	0
109	20240903	191400	714074410	13930	13930	13930	13930	0
110	20240903	191300	714074410	13930	13930	13930	13930	0
111	20240903	191200	714074410	13930	13930	13930	13930	0
112	20240903	191100	714074410	13930	13930	13930	13930	0
113	20240903	191000	714074410	13930	13930	13930	13930	0
114	20240903	190900	714074410	13930	13930	13930	13930	0
115	20240903	190800	714074410	13930	13930	13930	13930	0
116	20240903	190700	714074410	13930	13930	13930	13930	0
117	20240903	190600	714074410	13930	13930	13930	13930	0
118	20240903	190500	714074410	13930	13930	13930	13930	0
119	20240903	190400	714074410	13930	13930	13930	13930	0
120	20240903	190300	714074410	13930	13930	13930	13930	0
121	20240903	190200	714074410	13930	13930	13930	13930	0
122	20240903	190100	714074410	13930	13930	13930	13930	1487
123	20240903	190000	714074410	13930	13930	13930	13930	0
124	20240903	185900	714074410	13930	13930	13930	13930	0
125	20240903	185800	714074410	13930	13930	13930	13930	0
126	20240903	185700	714074410	13930	13930	13930	13930	0
127	20240903	185600	714074410	13930	13930	13930	13930	0
128	20240903	185500	714074410	13930	13930	13930	13930	0
129	20240903	185400	714074410	13930	13930	13930	13930	0
130	20240903	185300	714074410	13930	13930	13930	13930	0
131	20240903	185200	714074410	13930	13930	13930	13930	0
132	20240903	185100	714074410	13930	13930	13930	13930	0
133	20240903	185000	714074410	13930	13930	13930	13930	0
134	20240903	184900	714074410	13930	13930	13930	13930	0
135	20240903	184800	714074410	13930	13930	13930	13930	0
136	20240903	184700	714074410	13930	13930	13930	13930	0
137	20240903	184600	714074410	13930	13930	13930	13930	0
138	20240903	184500	714074410	13930	13930	13930	13930	0
139	20240903	184400	714074410	13930	13930	13930	13930	0
140	20240903	184300	714074410	13930	13930	13930	13930	0
141	20240903	184200	714074410	13930	13930	13930	13930	0
142	20240903	184100	714074410	13930	13930	13930	13930	0
143	20240903	184000	714074410	13930	13930	13930	13930	0
144	20240903	183900	714074410	13930	13930	13930	13930	0
145	20240903	183800	714074410	13930	13930	13930	13930	0
146	20240903	183700	714074410	13930	13930	13930	13930	0
147	20240903	183600	714074410	13930	13930	13930	13930	0
148	20240903	183500	714074410	13930	13930	13930	13930	0
149	20240903	183400	714074410	13930	13930	13930	13930	0
150	20240903	183300	714074410	13930	13930	13930	13930	0
151	20240903	183200	714074410	13930	13930	13930	13930	0
152	20240903	183100	714074410	13930	13930	13930	13930	1487
153	20240903	183000	714074410	13930	13930	13930	13930	0
154	20240903	182900	714074410	13930	13930	13930	13930	0
155	20240903	182800	714074410	13930	13930	13930	13930	0
156	20240903	182700	714074410	13930	13930	13930	13930	0
157	20240903	182600	714074410	13930	13930	13930	13930	0
158	20240903	182500	714074410	13930	13930	13930	13930	0
159	20240903	182400	714074410	13930	13930	13930	13930	0
160	20240903	182300	714074410	13930	13930	13930	13930	0
161	20240903	182200	714074410	13930	13930	13930	13930	0
162	20240903	182100	714074410	13930	13930	13930	13930	0
163	20240903	182000	714074410	13930	13930	13930	13930	0
164	20240903	181900	714074410	13930	13930	13930	13930	0
165	20240903	181800	714074410	13930	13930	13930	13930	0
166	20240903	181700	714074410	13930	13930	13930	13930	0
167	20240903	181600	714074410	13930	13930	13930	13930	0
168	20240903	181500	714074410	13930	13930	13930	13930	0
169	20240903	181400	714074410	13930	13930	13930	13930	0
170	20240903	181300	714074410	13930	13930	13930	13930	0
171	20240903	181200	714074410	13930	13930	13930	13930	0
172	20240903	181100	714074410	13930	13930	13930	13930	0
173	20240903	181000	714074410	13930	13930	13930	13930	0
174	20240903	180900	714074410	13930	13930	13930	13930	0
175	20240903	180800	714074410	13930	13930	13930	13930	0
176	20240903	180700	714074410	13930	13930	13930	13930	0
177	20240903	180600	714074410	13930	13930	13930	13930	0
178	20240903	180500	714074410	13930	13930	13930	13930	0
179	20240903	180400	714074410	13930	13930	13930	13930	0
180	20240903	180300	714074410	13930	13930	13930	13930	0
181	20240903	180200	714074410	13930	13930	13930	13930	0
182	20240903	180100	714074410	13930	13930	13930	13930	1487
183	20240903	180000	714074410	13930	13930	13930	13930	0
184	20240903	175900	714074410	13930	13930	13930	13930	0
185	20240903	175800	714074410	13930	13930	13930	13930	0
186	20240903	175700	714074410	13930	13930	13930	13930	0
187	20240903	175600	714074410	13930	13930	13930	13930	0
188	20240903	175500	714074410	13930	13930	13930	13930	0
189	20240903	175400	714074410	13930	13930	13930	13930	0
190	20240903	175300	714074410	13930	13930	13930	13930	0
191	20240903	175200	714074410	13930	13930	13930	13930	0
192	20240903	175100	714074410	13930	13930	13930	13930	0
193	20240903	175000	714074410	13930	13930	13930	13930	0
194	20240903	174900	714074410	13930	13930	13930	13930	0
195	20240903	174800	714074410	13930	13930	13930	13930	0
196	20240903	174700	714074410	13930	13930	13930	13930	0
197	20240903	174600	714074410	13930	13930	13930	13930	0
198	20240903	174500	714074410	13930	13930	13930	13930	0
199	20240903	174400	714074410	13930	13930	13930	13930	0
200	20240903	174300	714074410	13930	13930	13930	13930	0
201	20240903	174200	714074410	13930	13930	13930	13930	0
202	20240903	174100	714074410	13930	13930	13930	13930	0
203	20240903	174000	714074410	13930	13930	13930	13930	0
204	20240903	173900	714074410	13930	13930	13930	13930	0
205	20240903	173800	714074410	13930	13930	13930	13930	0
206	20240903	173700	714074410	13930	13930	13930	13930	0
207	20240903	173600	714074410	13930	13930	13930	13930	0
208	20240903	173500	714074410	13930	13930	13930	13930	0
209	20240903	173400	714074410	13930	13930	13930	13930	0
210	20240903	173300	714074410	13930	13930	13930	13930	0
211	20240903	173200	714074410	13930	13930	13930	13930	0
212	20240903	173100	714074410	13930	13930	13930	13930	1487
213	20240903	173000	714074410	13930	13930	13930	13930	0
214	20240903	172900	714074410	13930	13930	13930	13930	0
215	20240903	172800	714074410	13930	13930	13930	13930	0
216	20240903	172700	714074410	13930	13930	13930	13930	0
217	20240903	172600	714074410	13930	13930	13930	13930	0
218	20240903	172500	714074410	13930	13930	13930	13930	0
219	20240903	172400	714074410	13930	13930	13930	13930	0
220	20240903	172300	714074410	13930	13930	13930	13930	0
221	20240903	172200	714074410	13930	13930	13930	13930	0
222	20240903	172100	714074410	13930	13930	13930	13930	0
223	20240903	172000	714074410	13930	13930	13930	13930	0
224	20240903	171900	714074410	13930	13930	13930	13930	0
225	20240903	171800	714074410	13930	13930	13930	13930	0
226	20240903	171700	714074410	13930	13930	13930	13930	0
227	20240903	171600	714074410	13930	13930	13930	13930	0
228	20240903	171500	714074410	13930	13930	13930	13930	0
229	20240903	171400	714074410	13930	13930	13930	13930	0
230	20240903	171300	714074410	13930	13930	13930	13930	0
231	20240903	171200	714074410	13930	13930	13930	13930	0
232	20240903	171100	714074410	13930	13930	13930	13930	0
233	20240903	171000	714074410	13930	13930	13930	13930	0
234	20240903	170900	714074410	13930	13930	13930	13930	0
235	20240903	170800	714074410	13930	13930	13930	13930	0
236	20240903	170700	714074410	13930	13930	13930	13930	0
237	20240903	170600	714074410	13930	13930	13930	13930	0
238	20240903	170500	714074410	13930	13930	13930	13930	0
239	20240903	170400	714074410	13930	13930	13930	13930	0
240	20240903	170300	714074410	13930	13930	13930	13930	0
241	20240903	170200	714074410	13930	13930	13930	13930	0
242	20240903	170100	714074410	13930	13930	13930	13930	1487
243	20240903	170000	714074410	13930	13930	13930	13930	0
244	20240903	165900	714074410	13930	13930	13930	13930	0
245	20240903	165800	714074410	13930	13930	13930	13930	0
246	20240903	165700	714074410	13930	13930	13930	13930	0
247	20240903	165600	714074410	13930	13930	13930	13930	0
248	20240903	165500	714074410	13930	13930	13930	13930	0
249	20240903	165400	714074410	13930	13930	13930	13930	0
250	20240903	165300	714074410	13930	13930	13930	13930	0
251	20240903	165200	714074410	13930	13930	13930	13930	0
252	20240903	165100	714074410	13930	13930	13930	13930	0
253	20240903	165000	714074410	13930	13930	13930	13930	0
254	20240903	164900	714074410	13930	13930	13930	13930	0
255	20240903	164800	714074410	13930	13930	13930	13930	0
256	20240903	164700	714074410	13930	13930	13930	13930	0
257	20240903	164600	714074410	13930	13930	13930	13930	0
258	20240903	164500	714074410	13930	13930	13930	13930	0
259	20240903	164400	714074410	13930	13930	13930	13930	0
260	20240903	164300	714074410	13930	13930	13930	13930	0
261	20240903	164200	714074410	13930	13930	13930	13930	0
262	20240903	164100	714074410	13930	13930	13930	13930	0
263	20240903	164000	714074410	13930	13930	13930	13930	0
264	20240903	163900	714074410	13930	13930	13930	13930	0
265	20240903	163800	714074410	13930	13930	13930	13930	0
266	20240903	163700	714074410	13930	13930	13930	13930	0
267	20240903	163600	714074410	13930	13930	13930	13930	0
268	20240903	163500	714074410	13930	13930	13930	13930	0
269	20240903	163400	714074410	13930	13930	13930	13930	0
270	20240903	163300	714074410	13930	13930	13930	13930	0
271	20240903	163200	714074410	13930	13930	13930	13930	0
272	20240903	163100	714074410	13930	13930	13930	13930	1487
273	20240903	163000	714074410	13930	13930	13930	13930	0
274	20240903	162900	714074410	13930	13930	13930	13930	0
275	20240903	162800	714074410	13930	13930	13930	13930	0
276	20240903	162700	714074410	13930	13930	13930	13930	0
277	20240903	162600	714074410	13930	13930	13930	13930	0
278	20240903	162500	714074410	13930	13930	13930	13930	0
279	20240903	162400	714074410	13930	13930	13930	13930	0
280	20240903	162300	714074410	13930	13930	13930	13930	0
281	20240903	162200	714074410	13930	13930	13930	13930	0
282	20240903	162100	714074410	13930	13930	13930	13930	0
283	20240903	162000	714074410	13930	13930	13930	13930	0
284	20240903	161900	714074410	13930	13930	13930	13930	0
285	20240903	161800	714074410	13930	13930	13930	13930	0
286	20240903	161700	714074410	13930	13930	13930	13930	0
287	20240903	161600	714074410	13930	13930	13930	13930	0
288	20240903	161500	714074410	13930	13930	13930	13930	0
289	20240903	161400	714074410	13930	13930	13930	13930	0
290	20240903	161300	714074410	13930	13930	13930	13930	0
291	20240903	161200	714074410	13930	13930	13930	13930	0
292	20240903	161100	714074410	13930	13930	13930	13930	0
293	20240903	161000	714074410	13930	13930	13930	13930	0
294	20240903	160900	714074410	13930	13930	13930	13930	0
295	20240903	160800	714074410	13930	13930	13930	13930	0
296	20240903	160700	714074410	13930	13930	13930	13930	0
297	20240903	160600	714074410	13930	13930	13930	13930	0
298	20240903	160500	714074410	13930	13930	13930	13930	0
299	20240903	160400	714074410	13930	13930	13930	13930	0
300	20240903	160300	714074410	13930	13930	13930	13930	0
301	20240903	160200	714074410	13930	13930	13930	13930	0
302	20240903	160100	714074410	13930	13930	13930	13930	1487
303	20240903	160000	714074410	13930	13930	13930	13930	0
304	20240903	155900	714074410	13930	13930	13930	13930	0
305	20240903	155800	714074410	13930	13930	13930	13930	0
306	20240903	155700	714074410	13930	13930	13930	13930	0
307	20240903	155600	714074410	13930	13930	13930	13930	0
308	20240903	155500	714074410	13930	13930	13930	13930	0
309	20240903	155400	714074410	13930	13930	13930	13930	0
310	20240903	155300	714074410	13930	13930	13930	13930	0
311	20240903	155200	714074410	13930	13930	13930	13930	0
312	20240903	155100	714074410	13930	13930	13930	13930	0
313	20240903	155000	714074410	13930	13930	13930	13930	0
314	20240903	154900	714074410	13930	13930	13930	13930	0
315	20240903	154800	714074410	13930	13930	13930	13930	0
316	20240903	154700	714074410	13930	13930	13930	13930	0
317	20240903	154600	714074410	13930	13930	13930	13930	0
318	20240903	154500	714074410	13930	13930	13930	13930	0
319	20240903	154400	714074410	13930	13930	13930	13930	0
320	20240903	154300	714074410	13930	13930	13930	13930	0
321	20240903	154200	714074410	13930	13930	13930	13930	0
322	20240903	154100	714074410	13930	13930	13930	13930	0
323	20240903	154000	714074410	13930	13930	13930	13930	0
324	20240903	153900	714074410	13930	13930	13930	13930	0
325	20240903	153800	714074410	13930	13930	13930	13930	0
326	20240903	153700	714074410	13930	13930	13930	13930	0
327	20240903	153600	714074410	13930	13930	13930	13930	0
328	20240903	153500	714074410	13930	13930	13930	13930	0
329	20240903	153400	714074410	13930	13930	13930	13930	0
330	20240903	153300	714074410	13930	13930	13930	13930	0
331	20240903	153200	714074410	13930	13930	13930	13930	0
332	20240903	153100	714074410	13930	13930	13930	13930	1487
333	20240903	153000	714074410	13930	13930	13930	13930	1487
334	20240903	152900	693360500	13970	13970	13970	13970	0
335	20240903	152800	693360500	13970	13970	13970	13970	0
336	20240903	152700	693360500	13970	13970	13970	13970	0
337	20240903	152600	693360500	13970	13970	13970	13970	0
338	20240903	152500	693360500	13970	13970	13970	13970	0
339	20240903	152400	693360500	13970	13970	13970	13970	0
340	20240903	152300	693360500	13970	13970	13970	13970	0
341	20240903	152200	693360500	13970	13970	13970	13970	0
342	20240903	152100	693360500	13970	13970	13970	13970	0
343	20240903	152000	693360500	13970	13970	13970	13970	0
344	20240903	151900	693360500	13970	13970	13970	13970	121
345	20240903	151800	691670130	13970	13960	13970	13960	10
346	20240903	151700	691530450	13930	13930	13930	13930	178
347	20240903	151600	689050910	13930	13920	13930	13920	1007
348	20240903	151500	675027200	13930	13920	13930	13920	210
349	20240903	151400	672102900	13930	13930	13930	13920	178
350	20240903	151300	669623780	13930	13930	13930	13930	0
351	20240903	151200	669623780	13930	13940	13940	13930	207
352	20240903	151100	666739370	13940	13950	13950	13940	217
353	20240903	151000	663714370	13940	13940	13940	13940	1
354	20240903	150900	663700430	13940	13940	13940	13940	5
355	20240903	150800	663630730	13940	13940	13940	13940	9
356	20240903	150700	663505270	13930	13930	13930	13930	3
357	20240903	150600	663463480	13930	13940	13940	13930	86
358	20240903	150500	662265410	13950	13950	13950	13950	0
359	20240903	150400	662265410	13950	13950	13950	13950	64
360	20240903	150300	661372610	13950	13950	13950	13950	6
361	20240903	150200	661288910	13960	13960	13960	13960	2
362	20240903	150100	661260990	13960	13960	13960	13960	0
363	20240903	150000	661260990	13960	13920	13960	13920	113
364	20240903	145900	659687950	13910	13910	13910	13910	20
365	20240903	145800	659409750	13910	13910	13910	13910	2
366	20240903	145700	659381930	13910	13910	13960	13900	190
367	20240903	145600	656739750	13940	13960	13960	13920	4203
368	20240903	145500	598097790	13970	13960	13970	13960	22
369	20240903	145400	597790550	13960	13960	13960	13960	5
370	20240903	145300	597720750	13960	13960	13960	13960	7
371	20240903	145200	597623030	13970	13970	13970	13970	154
372	20240903	145100	595471650	13970	13970	13970	13960	715
373	20240903	145000	585489080	13970	13990	13990	13970	2047
374	20240903	144900	556868500	13990	13990	13990	13990	1
375	20240903	144800	556854510	14000	13990	14000	13990	131
376	20240903	144700	555021790	13990	13990	13990	13990	100
377	20240903	144600	553622790	14000	14000	14000	14000	109
378	20240903	144500	552096790	14000	14000	14000	14000	130
379	20240903	144400	550276790	14000	14000	14000	14000	307
380	20240903	144300	545978790	14000	14000	14000	14000	0
381	20240903	144200	545978790	14000	14000	14000	14000	2
382	20240903	144100	545950790	14010	14010	14010	14010	0
383	20240903	144000	545950790	14010	14010	14010	14010	141
384	20240903	143900	543975380	14020	14020	14020	14020	17
385	20240903	143800	543737040	14000	14020	14020	14000	343
386	20240903	143700	538933520	14020	14020	14020	14020	6
387	20240903	143600	538849400	14020	14020	14020	14020	0
388	20240903	143500	538849400	14020	14020	14020	14020	35
389	20240903	143400	538358700	14080	14080	14080	14080	0
390	20240903	143300	538358700	14080	14080	14080	14080	0
391	20240903	143200	538358700	14080	14080	14080	14080	0
392	20240903	143100	538358700	14080	14080	14080	14080	0
393	20240903	143000	538358700	14080	14080	14080	14080	0
394	20240903	142900	538358700	14080	14080	14080	14080	0
395	20240903	142800	538358700	14080	14010	14080	14010	23
396	20240903	142700	538036260	14070	14070	14070	14070	190
397	20240903	142600	535362960	14010	14020	14020	14010	112
398	20240903	142500	533793830	14010	14010	14010	14010	0
399	20240903	142400	533793830	14010	14010	14010	14010	190
400	20240903	142300	531131930	14090	14090	14090	14010	439
401	20240903	142200	524973200	14040	14040	14040	14040	0
402	20240903	142100	524973200	14040	14040	14040	14040	0
403	20240903	142000	524973200	14040	14040	14040	14040	0
404	20240903	141900	524973200	14040	14040	14040	14040	0
405	20240903	141800	524973200	14040	14040	14040	14040	23
406	20240903	141700	524650280	14090	14090	14090	14090	0
407	20240903	141600	524650280	14090	14090	14090	14090	0
408	20240903	141500	524650280	14090	14090	14090	14090	0
409	20240903	141400	524650280	14090	14090	14090	14090	1
410	20240903	141300	524636190	14030	14030	14030	14030	0
411	20240903	141200	524636190	14030	14030	14030	14030	0
412	20240903	141100	524636190	14030	14030	14030	14030	1
413	20240903	141000	524622160	14030	14030	14030	14030	0
414	20240903	140900	524622160	14030	14020	14030	14020	131
415	20240903	140800	522784250	14020	14020	14020	14020	18
416	20240903	140700	522531890	14020	14020	14020	14020	380
417	20240903	140600	517204290	14020	14020	14020	14020	0
418	20240903	140500	517204290	14020	14020	14020	14020	0
419	20240903	140400	517204290	14020	14020	14020	14020	50
420	20240903	140300	516503290	14020	14020	14020	14020	0
421	20240903	140200	516503290	14020	14020	14020	14020	0
422	20240903	140100	516503290	14020	13990	14020	13990	2
423	20240903	140000	516475280	13990	13990	13990	13990	0
424	20240903	135900	516475280	13990	13990	13990	13990	0
425	20240903	135800	516475280	13990	13990	13990	13990	0
426	20240903	135700	516475280	13990	13990	13990	13990	155
427	20240903	135600	514306830	13990	13990	13990	13990	231
428	20240903	135500	511075140	13990	14000	14000	13990	581
429	20240903	135400	502946850	13990	13990	13990	13990	0
430	20240903	135300	502946850	13990	13990	13990	13990	43
431	20240903	135200	502345280	13990	13990	13990	13990	15
432	20240903	135100	502135430	13990	13990	13990	13990	3
433	20240903	135000	502093460	13990	13990	13990	13990	124
434	20240903	134900	500358700	13990	14000	14000	13990	887
435	20240903	134800	487942400	14010	14010	14010	14010	5
436	20240903	134700	487872350	14010	14010	14010	14010	0
437	20240903	134600	487872350	14010	14010	14010	14010	376
438	20240903	134500	482604590	14020	14020	14020	14020	2
439	20240903	134400	482576550	14020	14030	14030	14020	261
440	20240903	134300	478917220	14020	14020	14020	14020	200
441	20240903	134200	476113220	14020	14020	14020	14020	64
442	20240903	134100	475215940	14020	14020	14020	14020	0
443	20240903	134000	475215940	14020	14020	14020	14020	0
444	20240903	133900	475215940	14020	14020	14020	14020	300
445	20240903	133800	471009940	14030	14030	14030	14030	102
446	20240903	133700	469578880	14030	14030	14030	14030	10
447	20240903	133600	469438580	14030	14030	14030	14030	36
448	20240903	133500	468933500	14020	14020	14020	14020	0
449	20240903	133400	468933500	14020	14030	14030	14020	115
450	20240903	133300	467321100	14030	14030	14030	14030	701
451	20240903	133200	457486070	14030	14030	14030	14030	223
452	20240903	133100	454357380	14030	14030	14030	14030	1
453	20240903	133000	454343350	14030	14030	14030	14030	6
454	20240903	132900	454259170	14030	14020	14030	14020	60
455	20240903	132800	453417770	14020	14020	14020	14020	511
456	20240903	132700	446253550	14020	14020	14020	14020	145
457	20240903	132600	444220650	14030	14050	14050	14030	698
458	20240903	132500	434426790	14050	14030	14050	14030	254
459	20240903	132400	430860090	14030	14030	14030	14030	0
460	20240903	132300	430860090	14030	14030	14030	14030	205
461	20240903	132200	427983940	14030	14030	14030	14030	0
462	20240903	132100	427983940	14030	14030	14030	14030	300
463	20240903	132000	423774940	14030	14030	14030	14030	0
464	20240903	131900	423774940	14030	14050	14050	14030	546
465	20240903	131800	416111740	14040	14040	14040	14040	0
466	20240903	131700	416111740	14040	14050	14050	14040	395
467	20240903	131600	410562980	14050	14050	14050	14050	1
468	20240903	131500	410548930	14060	14080	14080	14060	299
469	20240903	131400	406343260	14070	14080	14080	14070	385
470	20240903	131300	400922630	14090	14090	14090	14090	0
471	20240903	131200	400922630	14090	14090	14090	14090	0
472	20240903	131100	400922630	14090	14090	14090	14090	0
473	20240903	131000	400922630	14090	14090	14090	14090	2
474	20240903	130900	400894450	14090	14090	14090	14090	0
475	20240903	130800	400894450	14090	14090	14090	14090	13
476	20240903	130700	400711280	14090	14090	14090	14080	99
477	20240903	130600	399316550	14090	14090	14090	14090	1
478	20240903	130500	399302460	14090	14090	14090	14090	0
479	20240903	130400	399302460	14090	14090	14090	14090	9
480	20240903	130300	399175650	14080	14080	14080	14080	0
481	20240903	130200	399175650	14080	14080	14080	14080	0
482	20240903	130100	399175650	14080	14080	14080	14080	0
483	20240903	130000	399175650	14080	14080	14080	14080	0
484	20240903	125900	399175650	14080	14080	14080	14080	0
485	20240903	125800	399175650	14080	14080	14080	14080	0
486	20240903	125700	399175650	14080	14080	14080	14080	0
487	20240903	125600	399175650	14080	14080	14080	14080	0
488	20240903	125500	399175650	14080	14080	14080	14080	0
489	20240903	125400	399175650	14080	14080	14080	14080	0
490	20240903	125300	399175650	14080	14080	14080	14080	0
491	20240903	125200	399175650	14080	14080	14080	14080	0
492	20240903	125100	399175650	14080	14080	14080	14080	20
493	20240903	125000	398894050	14090	14090	14090	14090	0
494	20240903	124900	398894050	14090	14080	14090	14080	3
495	20240903	124800	398851800	14090	14090	14090	14090	0
496	20240903	124700	398851800	14090	14090	14090	14090	0
497	20240903	124600	398851800	14090	14090	14090	14090	0
498	20240903	124500	398851800	14090	14090	14090	14090	14
499	20240903	124400	398654540	14090	14090	14090	14090	0
500	20240903	124300	398654540	14090	14090	14090	14090	50
501	20240903	124200	397950040	14100	14100	14100	14100	0
502	20240903	124100	397950040	14100	14100	14100	14100	0
503	20240903	124000	397950040	14100	14100	14100	14100	0
504	20240903	123900	397950040	14100	14100	14100	14100	0
505	20240903	123800	397950040	14100	14100	14100	14100	0
506	20240903	123700	397950040	14100	14100	14100	14100	1
507	20240903	123600	397935940	14060	14060	14060	14060	0
508	20240903	123500	397935940	14060	14070	14070	14060	21
509	20240903	123400	397640580	14060	14060	14060	14060	0
510	20240903	123300	397640580	14060	14060	14060	14060	10
511	20240903	123200	397499980	14100	14100	14100	14100	1
512	20240903	123100	397485880	14050	14050	14050	14050	157
513	20240903	123000	395280030	14050	14050	14050	14050	0
514	20240903	122900	395280030	14050	14050	14050	14050	196
515	20240903	122800	392526230	14040	14040	14040	14040	20
516	20240903	122700	392245430	14030	14030	14030	14030	40
517	20240903	122600	391684230	14030	14030	14030	14030	1
518	20240903	122500	391670200	14030	14060	14060	14030	1950
519	20240903	122400	364282820	14150	14150	14150	14150	0
520	20240903	122300	364282820	14150	14080	14150	14060	1070
521	20240903	122200	349227020	14100	14100	14100	14100	8
522	20240903	122100	349114220	14090	14090	14090	14090	0
523	20240903	122000	349114220	14090	14090	14090	14090	72
524	20240903	121900	348099740	14090	14090	14090	14090	98
525	20240903	121800	346718920	14150	14150	14150	14150	25
526	20240903	121700	346365170	14160	14160	14160	14160	0
527	20240903	121600	346365170	14160	14160	14160	14160	0
528	20240903	121500	346365170	14160	14160	14160	14160	110
529	20240903	121400	344807570	14160	14160	14160	14160	30
530	20240903	121300	344382770	14160	14160	14160	14160	50
531	20240903	121200	343674770	14170	14170	14170	14170	0
532	20240903	121100	343674770	14170	14170	14170	14170	1
533	20240903	121000	343660600	14160	14160	14160	14160	60
534	20240903	120900	342811000	14080	14080	14080	14080	0
535	20240903	120800	342811000	14080	14080	14080	14080	100
536	20240903	120700	341403000	14070	14070	14070	14070	0
537	20240903	120600	341403000	14070	14070	14070	14070	0
538	20240903	120500	341403000	14070	14070	14070	14070	0
539	20240903	120400	341403000	14070	14070	14070	14070	0
540	20240903	120300	341403000	14070	14070	14070	14070	0
541	20240903	120200	341403000	14070	14070	14070	14070	0
542	20240903	120100	341403000	14070	14070	14070	14070	179
543	20240903	120000	338884470	14070	14070	14070	14070	0
544	20240903	115900	338884470	14070	14070	14070	14070	0
545	20240903	115800	338884470	14070	14100	14100	14070	599
546	20240903	115700	330439440	14100	14100	14100	14100	0
547	20240903	115600	330439440	14100	14100	14100	14100	0
548	20240903	115500	330439440	14100	14100	14100	14100	0
549	20240903	115400	330439440	14100	14100	14100	14100	0
550	20240903	115300	330439440	14100	14100	14100	14100	0
551	20240903	115200	330439440	14100	14100	14100	14100	1
552	20240903	115100	330425340	14100	14100	14100	14100	0
553	20240903	115000	330425340	14100	14160	14160	14100	203
554	20240903	114900	327562980	14160	14160	14160	14160	0
555	20240903	114800	327562980	14160	14160	14160	14160	9
556	20240903	114700	327435540	14160	14160	14160	14160	0
557	20240903	114600	327435540	14160	14160	14160	14160	0
558	20240903	114500	327435540	14160	14160	14160	14160	1
559	20240903	114400	327421380	14160	14160	14160	14160	0
560	20240903	114300	327421380	14160	14160	14160	14160	60
561	20240903	114200	326571780	14160	14160	14160	14160	1
562	20240903	114100	326557620	14160	14160	14160	14160	282
563	20240903	114000	322564500	14160	14160	14160	14160	4
564	20240903	113900	322507860	14160	14160	14160	14160	0
565	20240903	113800	322507860	14160	14160	14160	14160	149
566	20240903	113700	320398020	14120	14130	14130	14120	92
567	20240903	113600	319098480	14130	14130	14130	14130	20
568	20240903	113500	318815880	14160	14160	14160	14160	1
569	20240903	113400	318801720	14160	14160	14160	14160	0
570	20240903	113300	318801720	14160	14160	14160	14160	157
571	20240903	113200	316578600	14160	14160	14160	14160	0
572	20240903	113100	316578600	14160	14160	14160	14160	5
573	20240903	113000	316507800	14120	14100	14120	14100	63
574	20240903	112900	315619400	14100	14090	14100	14070	1031
575	20240903	112800	301093550	14090	14090	14090	14090	4
576	20240903	112700	301037190	14090	14090	14090	14090	0
577	20240903	112600	301037190	14090	14110	14110	14090	200
578	20240903	112500	298218510	14100	14100	14100	14100	0
579	20240903	112400	298218510	14100	14110	14110	14100	1424
580	20240903	112300	278135000	14110	14110	14110	14110	28
581	20240903	112200	277739920	14110	14120	14120	14110	265
582	20240903	112100	274000740	14120	14120	14120	14120	30
583	20240903	112000	273577140	14110	14110	14110	14110	0
584	20240903	111900	273577140	14110	14110	14110	14110	21
585	20240903	111800	273280830	14170	14170	14170	14170	27
586	20240903	111700	272898240	14170	14170	14170	14170	0
587	20240903	111600	272898240	14170	14170	14170	14170	1
588	20240903	111500	272884070	14100	14100	14100	14100	0
589	20240903	111400	272884070	14100	14100	14100	14100	0
590	20240903	111300	272884070	14100	14120	14120	14100	595
591	20240903	111200	264488520	14120	14120	14120	14120	1
592	20240903	111100	264474400	14120	14120	14120	14120	1
593	20240903	111000	264460280	14120	14120	14120	14120	0
594	20240903	110900	264460280	14120	14120	14120	14120	0
595	20240903	110800	264460280	14120	14120	14120	14120	0
596	20240903	110700	264460280	14120	14120	14120	14120	15
597	20240903	110600	264248480	14120	14140	14140	14120	101
598	20240903	110500	262821770	14150	14150	14150	14150	50
599	20240903	110400	262114270	14150	14150	14150	14150	54
600	20240903	110300	261350170	14150	14150	14150	14150	0
601	20240903	110200	261350170	14150	14140	14150	14140	25
602	20240903	110100	260996470	14150	14150	14150	14150	51
603	20240903	110000	260274820	14150	14150	14150	14150	5
604	20240903	105900	260204070	14140	14140	14140	14140	0
605	20240903	105800	260204070	14140	14140	14140	14140	0
606	20240903	105700	260204070	14140	14140	14140	14140	0
607	20240903	105600	260204070	14140	14140	14140	14140	0
608	20240903	105500	260204070	14140	14140	14140	14140	0
609	20240903	105400	260204070	14140	14140	14140	14140	0
610	20240903	105300	260204070	14140	14140	14140	14140	0
611	20240903	105200	260204070	14140	14140	14140	14140	2
612	20240903	105100	260175790	14140	14140	14140	14140	0
613	20240903	105000	260175790	14140	14140	14140	14140	66
614	20240903	104900	259242550	14140	14140	14140	14140	200
615	20240903	104800	256414550	14120	14120	14120	14120	0
616	20240903	104700	256414550	14120	14120	14120	14120	0
617	20240903	104600	256414550	14120	14120	14120	14120	1
618	20240903	104500	256400430	14120	14120	14120	14120	1
619	20240903	104400	256386310	14120	14120	14120	14120	0
620	20240903	104300	256386310	14120	14120	14120	14120	70
621	20240903	104200	255397910	14120	14120	14120	14120	50
622	20240903	104100	254691910	14120	14120	14120	14120	0
623	20240903	104000	254691910	14120	14120	14120	14120	0
624	20240903	103900	254691910	14120	14120	14120	14120	0
625	20240903	103800	254691910	14120	14140	14140	14120	737
626	20240903	103700	244270790	14140	14140	14140	14140	89
627	20240903	103600	243012330	14100	14100	14100	14100	0
628	20240903	103500	243012330	14100	14110	14110	14100	551
629	20240903	103400	235242060	14120	14120	14120	14120	125
630	20240903	103300	233477060	14130	14140	14140	14130	6
631	20240903	103200	233392230	14120	14140	14140	14120	516
632	20240903	103100	226101490	14140	14140	14140	14140	349
633	20240903	103000	221166630	14150	14150	14150	14150	14
634	20240903	102900	220968530	14150	14150	14150	14150	74
635	20240903	102800	219921430	14150	14150	14150	14150	20
636	20240903	102700	219638430	14150	14150	14150	14150	6
637	20240903	102600	219553530	14150	14150	14150	14140	204
638	20240903	102500	216668370	14140	14150	14150	14140	228
639	20240903	102400	213442770	14150	14150	14150	14150	544
640	20240903	102300	205745170	14150	14150	14150	14150	66
641	20240903	102200	204811270	14150	14150	14150	14150	202
642	20240903	102100	201952970	14150	14150	14150	14150	0
643	20240903	102000	201952970	14150	14160	14160	14150	308
644	20240903	101900	197594400	14170	14190	14190	14170	3
645	20240903	101800	197551870	14190	14190	14190	14170	543
646	20240903	101700	189857290	14190	14190	14190	14190	11
647	20240903	101600	189701200	14200	14210	14210	14200	317
648	20240903	101500	185199790	14210	14210	14210	14210	20
649	20240903	101400	184915590	14210	14210	14210	14210	0
650	20240903	101300	184915590	14210	14210	14210	14210	50
651	20240903	101200	184205090	14230	14230	14230	14230	0
652	20240903	101100	184205090	14230	14230	14230	14230	1
653	20240903	101000	184190860	14230	14200	14230	14200	100
654	20240903	100900	182770020	14190	14190	14190	14190	0
655	20240903	100800	182770020	14190	14190	14190	14190	610
656	20240903	100700	174114120	14190	14190	14190	14190	0
657	20240903	100600	174114120	14190	14190	14190	14190	0
658	20240903	100500	174114120	14190	14190	14190	14190	24
659	20240903	100400	173773560	14190	14190	14190	14190	1
660	20240903	100300	173759370	14150	14150	14150	14150	11
661	20240903	100200	173603720	14140	14140	14140	14140	3313
662	20240903	100100	126757900	14140	14140	14140	14140	0
663	20240903	100000	126757900	14140	14140	14140	14140	19
664	20240903	095900	126489240	14130	14130	14130	14130	100
665	20240903	095800	125076240	14150	14130	14150	14130	52
666	20240903	095700	124341440	14130	14130	14130	14130	111
667	20240903	095600	122773010	14150	14150	14150	14150	33
668	20240903	095500	122306060	14150	14150	14150	14150	0
669	20240903	095400	122306060	14150	14160	14160	14150	554
670	20240903	095300	114466940	14160	14160	14160	14160	5
671	20240903	095200	114396140	14170	14170	14170	14170	501
672	20240903	095100	107296970	14170	14170	14170	14170	102
673	20240903	095000	105851630	14170	14180	14180	14170	67
674	20240903	094900	104901990	14170	14170	14170	14170	0
675	20240903	094800	104901990	14170	14180	14180	14170	35
676	20240903	094700	104406030	14180	14190	14190	14170	190
677	20240903	094600	101713160	14190	14190	14190	14190	1
678	20240903	094500	101698970	14190	14210	14210	14180	868
679	20240903	094400	89380120	14210	14210	14210	14210	10
680	20240903	094300	89238020	14210	14230	14230	14210	91
681	20240903	094200	87944400	14220	14230	14230	14220	78
682	20240903	094100	86834840	14230	14230	14230	14230	1
683	20240903	094000	86820610	14230	14240	14240	14230	45
684	20240903	093900	86179890	14240	14240	14240	14230	3
685	20240903	093800	86137180	14240	14240	14240	14240	7
686	20240903	093700	86037500	14240	14260	14260	14240	167
687	20240903	093600	83658980	14250	14250	14250	14250	0
688	20240903	093500	83658980	14250	14250	14250	14250	0
689	20240903	093400	83658980	14250	14260	14260	14250	189
690	20240903	093300	80965460	14260	14270	14270	14260	16
691	20240903	093200	80737240	14270	14280	14280	14270	53
692	20240903	093100	79980810	14290	14290	14290	14290	5
693	20240903	093000	79909360	14290	14300	14300	14290	22
694	20240903	092900	79594770	14310	14300	14310	14300	121
695	20240903	092800	77864460	14260	14260	14260	14260	100
696	20240903	092700	76438460	14260	14260	14260	14260	1
697	20240903	092600	76424200	14260	14260	14260	14260	100
698	20240903	092500	74998200	14330	14270	14330	14270	52
699	20240903	092400	74256040	14330	14330	14330	14330	2
700	20240903	092300	74227380	14260	14190	14260	14190	2319
701	20240903	092200	41270090	14190	14190	14210	14190	21
702	20240903	092100	40972000	14190	14210	14210	14190	185
703	20240903	092000	38345950	14190	14210	14210	14190	110
704	20240903	091900	36785010	14210	14200	14210	14180	355
705	20240903	091800	31745250	14210	14200	14210	14200	469
706	20240903	091700	25081760	14200	14200	14200	14200	5
707	20240903	091600	25010760	14200	14200	14200	14200	50
708	20240903	091500	24300760	14200	14200	14200	14200	60
709	20240903	091400	23448760	14200	14200	14200	14200	22
710	20240903	091300	23136360	14160	14160	14160	14160	33
711	20240903	091200	22669080	14160	14150	14200	14150	182
712	20240903	091100	20092720	14150	14170	14170	14150	357
713	20240903	091000	15036960	14170	14210	14210	14170	83
714	20240903	090900	13858850	14210	14200	14210	14200	109
715	20240903	090800	12310970	14210	14210	14210	14210	74
716	20240903	090700	11259430	14210	14250	14250	14210	130
717	20240903	090600	9410130	14200	14250	14250	14200	403
718	20240903	090500	3685700	14260	14260	14260	14260	70
719	20240903	090400	2687500	14260	14270	14270	14260	73
720	20240903	090300	1646120	14270	14280	14280	14270	22
721	20240903	090200	1332160	14480	14480	14480	14480	0
722	20240903	090100	1332160	14480	14480	14480	14480	0
723	20240903	090000	1332160	14480	14480	14480	14480	92