KissMeData/314930/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210300	963357730	13540	13540	13540	13540	1851
3	20240911	210200	963357730	13540	13540	13540	13540	0
4	20240911	210100	963357730	13540	13540	13540	13540	0
5	20240911	210000	963357730	13540	13540	13540	13540	0
6	20240911	205900	963357730	13540	13540	13540	13540	0
7	20240911	205800	963357730	13540	13540	13540	13540	0
8	20240911	205700	963357730	13540	13540	13540	13540	0
9	20240911	205600	963357730	13540	13540	13540	13540	0
10	20240911	205500	963357730	13540	13540	13540	13540	0
11	20240911	205400	963357730	13540	13540	13540	13540	0
12	20240911	205300	963357730	13540	13540	13540	13540	0
13	20240911	205200	963357730	13540	13540	13540	13540	0
14	20240911	205100	963357730	13540	13540	13540	13540	0
15	20240911	205000	963357730	13540	13540	13540	13540	0
16	20240911	204900	963357730	13540	13540	13540	13540	0
17	20240911	204800	963357730	13540	13540	13540	13540	0
18	20240911	204700	963357730	13540	13540	13540	13540	0
19	20240911	204600	963357730	13540	13540	13540	13540	0
20	20240911	204500	963357730	13540	13540	13540	13540	0
21	20240911	204400	963357730	13540	13540	13540	13540	0
22	20240911	204300	963357730	13540	13540	13540	13540	0
23	20240911	204200	963357730	13540	13540	13540	13540	0
24	20240911	204100	963357730	13540	13540	13540	13540	0
25	20240911	204000	963357730	13540	13540	13540	13540	0
26	20240911	203900	963357730	13540	13540	13540	13540	0
27	20240911	203800	963357730	13540	13540	13540	13540	0
28	20240911	203700	963357730	13540	13540	13540	13540	0
29	20240911	203600	963357730	13540	13540	13540	13540	0
30	20240911	203500	963357730	13540	13540	13540	13540	0
31	20240911	203400	963357730	13540	13540	13540	13540	0
32	20240911	203300	963357730	13540	13540	13540	13540	1851
33	20240911	203200	963357730	13540	13540	13540	13540	0
34	20240911	203100	963357730	13540	13540	13540	13540	0
35	20240911	203000	963357730	13540	13540	13540	13540	0
36	20240911	202900	963357730	13540	13540	13540	13540	0
37	20240911	202800	963357730	13540	13540	13540	13540	0
38	20240911	202700	963357730	13540	13540	13540	13540	0
39	20240911	202600	963357730	13540	13540	13540	13540	0
40	20240911	202500	963357730	13540	13540	13540	13540	0
41	20240911	202400	963357730	13540	13540	13540	13540	0
42	20240911	202300	963357730	13540	13540	13540	13540	0
43	20240911	202200	963357730	13540	13540	13540	13540	0
44	20240911	202100	963357730	13540	13540	13540	13540	0
45	20240911	202000	963357730	13540	13540	13540	13540	0
46	20240911	201900	963357730	13540	13540	13540	13540	0
47	20240911	201800	963357730	13540	13540	13540	13540	0
48	20240911	201700	963357730	13540	13540	13540	13540	0
49	20240911	201600	963357730	13540	13540	13540	13540	0
50	20240911	201500	963357730	13540	13540	13540	13540	0
51	20240911	201400	963357730	13540	13540	13540	13540	0
52	20240911	201300	963357730	13540	13540	13540	13540	0
53	20240911	201200	963357730	13540	13540	13540	13540	0
54	20240911	201100	963357730	13540	13540	13540	13540	0
55	20240911	201000	963357730	13540	13540	13540	13540	0
56	20240911	200900	963357730	13540	13540	13540	13540	0
57	20240911	200800	963357730	13540	13540	13540	13540	0
58	20240911	200700	963357730	13540	13540	13540	13540	0
59	20240911	200600	963357730	13540	13540	13540	13540	0
60	20240911	200500	963357730	13540	13540	13540	13540	0
61	20240911	200400	963357730	13540	13540	13540	13540	0
62	20240911	200300	963357730	13540	13540	13540	13540	1851
63	20240911	200200	963357730	13540	13540	13540	13540	0
64	20240911	200100	963357730	13540	13540	13540	13540	0
65	20240911	200000	963357730	13540	13540	13540	13540	0
66	20240911	195900	963357730	13540	13540	13540	13540	0
67	20240911	195800	963357730	13540	13540	13540	13540	0
68	20240911	195700	963357730	13540	13540	13540	13540	0
69	20240911	195600	963357730	13540	13540	13540	13540	0
70	20240911	195500	963357730	13540	13540	13540	13540	0
71	20240911	195400	963357730	13540	13540	13540	13540	0
72	20240911	195300	963357730	13540	13540	13540	13540	0
73	20240911	195200	963357730	13540	13540	13540	13540	0
74	20240911	195100	963357730	13540	13540	13540	13540	0
75	20240911	195000	963357730	13540	13540	13540	13540	0
76	20240911	194900	963357730	13540	13540	13540	13540	0
77	20240911	194800	963357730	13540	13540	13540	13540	0
78	20240911	194700	963357730	13540	13540	13540	13540	0
79	20240911	194600	963357730	13540	13540	13540	13540	0
80	20240911	194500	963357730	13540	13540	13540	13540	0
81	20240911	194400	963357730	13540	13540	13540	13540	0
82	20240911	194300	963357730	13540	13540	13540	13540	0
83	20240911	194200	963357730	13540	13540	13540	13540	0
84	20240911	194100	963357730	13540	13540	13540	13540	0
85	20240911	194000	963357730	13540	13540	13540	13540	0
86	20240911	193900	963357730	13540	13540	13540	13540	0
87	20240911	193800	963357730	13540	13540	13540	13540	0
88	20240911	193700	963357730	13540	13540	13540	13540	0
89	20240911	193600	963357730	13540	13540	13540	13540	0
90	20240911	193500	963357730	13540	13540	13540	13540	0
91	20240911	193400	963357730	13540	13540	13540	13540	0
92	20240911	193300	963357730	13540	13540	13540	13540	1851
93	20240911	193200	963357730	13540	13540	13540	13540	0
94	20240911	193100	963357730	13540	13540	13540	13540	0
95	20240911	193000	963357730	13540	13540	13540	13540	0
96	20240911	192900	963357730	13540	13540	13540	13540	0
97	20240911	192800	963357730	13540	13540	13540	13540	0
98	20240911	192700	963357730	13540	13540	13540	13540	0
99	20240911	192600	963357730	13540	13540	13540	13540	0
100	20240911	192500	963357730	13540	13540	13540	13540	0
101	20240911	192400	963357730	13540	13540	13540	13540	0
102	20240911	192300	963357730	13540	13540	13540	13540	0
103	20240911	192200	963357730	13540	13540	13540	13540	0
104	20240911	192100	963357730	13540	13540	13540	13540	0
105	20240911	192000	963357730	13540	13540	13540	13540	0
106	20240911	191900	963357730	13540	13540	13540	13540	0
107	20240911	191800	963357730	13540	13540	13540	13540	0
108	20240911	191700	963357730	13540	13540	13540	13540	0
109	20240911	191600	963357730	13540	13540	13540	13540	0
110	20240911	191500	963357730	13540	13540	13540	13540	0
111	20240911	191400	963357730	13540	13540	13540	13540	0
112	20240911	191300	963357730	13540	13540	13540	13540	0
113	20240911	191200	963357730	13540	13540	13540	13540	0
114	20240911	191100	963357730	13540	13540	13540	13540	0
115	20240911	191000	963357730	13540	13540	13540	13540	0
116	20240911	190900	963357730	13540	13540	13540	13540	0
117	20240911	190800	963357730	13540	13540	13540	13540	0
118	20240911	190700	963357730	13540	13540	13540	13540	0
119	20240911	190600	963357730	13540	13540	13540	13540	0
120	20240911	190500	963357730	13540	13540	13540	13540	0
121	20240911	190400	963357730	13540	13540	13540	13540	0
122	20240911	190300	963357730	13540	13540	13540	13540	1851
123	20240911	190200	963357730	13540	13540	13540	13540	0
124	20240911	190100	963357730	13540	13540	13540	13540	0
125	20240911	190000	963357730	13540	13540	13540	13540	0
126	20240911	185900	963357730	13540	13540	13540	13540	0
127	20240911	185800	963357730	13540	13540	13540	13540	0
128	20240911	185700	963357730	13540	13540	13540	13540	0
129	20240911	185600	963357730	13540	13540	13540	13540	0
130	20240911	185500	963357730	13540	13540	13540	13540	0
131	20240911	185400	963357730	13540	13540	13540	13540	0
132	20240911	185300	963357730	13540	13540	13540	13540	0
133	20240911	185200	963357730	13540	13540	13540	13540	0
134	20240911	185100	963357730	13540	13540	13540	13540	0
135	20240911	185000	963357730	13540	13540	13540	13540	0
136	20240911	184900	963357730	13540	13540	13540	13540	0
137	20240911	184800	963357730	13540	13540	13540	13540	0
138	20240911	184700	963357730	13540	13540	13540	13540	0
139	20240911	184600	963357730	13540	13540	13540	13540	0
140	20240911	184500	963357730	13540	13540	13540	13540	0
141	20240911	184400	963357730	13540	13540	13540	13540	0
142	20240911	184300	963357730	13540	13540	13540	13540	0
143	20240911	184200	963357730	13540	13540	13540	13540	0
144	20240911	184100	963357730	13540	13540	13540	13540	0
145	20240911	184000	963357730	13540	13540	13540	13540	0
146	20240911	183900	963357730	13540	13540	13540	13540	0
147	20240911	183800	963357730	13540	13540	13540	13540	0
148	20240911	183700	963357730	13540	13540	13540	13540	0
149	20240911	183600	963357730	13540	13540	13540	13540	0
150	20240911	183500	963357730	13540	13540	13540	13540	0
151	20240911	183400	963357730	13540	13540	13540	13540	0
152	20240911	183300	963357730	13540	13540	13540	13540	1851
153	20240911	183200	963357730	13540	13540	13540	13540	0
154	20240911	183100	963357730	13540	13540	13540	13540	0
155	20240911	183000	963357730	13540	13540	13540	13540	0
156	20240911	182900	963357730	13540	13540	13540	13540	0
157	20240911	182800	963357730	13540	13540	13540	13540	0
158	20240911	182700	963357730	13540	13540	13540	13540	0
159	20240911	182600	963357730	13540	13540	13540	13540	0
160	20240911	182500	963357730	13540	13540	13540	13540	0
161	20240911	182400	963357730	13540	13540	13540	13540	0
162	20240911	182300	963357730	13540	13540	13540	13540	0
163	20240911	182200	963357730	13540	13540	13540	13540	0
164	20240911	182100	963357730	13540	13540	13540	13540	0
165	20240911	182000	963357730	13540	13540	13540	13540	0
166	20240911	181900	963357730	13540	13540	13540	13540	0
167	20240911	181800	963357730	13540	13540	13540	13540	0
168	20240911	181700	963357730	13540	13540	13540	13540	0
169	20240911	181600	963357730	13540	13540	13540	13540	0
170	20240911	181500	963357730	13540	13540	13540	13540	0
171	20240911	181400	963357730	13540	13540	13540	13540	0
172	20240911	181300	963357730	13540	13540	13540	13540	0
173	20240911	181200	963357730	13540	13540	13540	13540	0
174	20240911	181100	963357730	13540	13540	13540	13540	0
175	20240911	181000	963357730	13540	13540	13540	13540	0
176	20240911	180900	963357730	13540	13540	13540	13540	0
177	20240911	180800	963357730	13540	13540	13540	13540	0
178	20240911	180700	963357730	13540	13540	13540	13540	0
179	20240911	180600	963357730	13540	13540	13540	13540	0
180	20240911	180500	963357730	13540	13540	13540	13540	0
181	20240911	180400	963357730	13540	13540	13540	13540	0
182	20240911	180300	963357730	13540	13540	13540	13540	1851
183	20240911	180200	963357730	13540	13540	13540	13540	0
184	20240911	180100	963357730	13540	13540	13540	13540	0
185	20240911	180000	963357730	13540	13540	13540	13540	0
186	20240911	175900	963357730	13540	13540	13540	13540	0
187	20240911	175800	963357730	13540	13540	13540	13540	0
188	20240911	175700	963357730	13540	13540	13540	13540	0
189	20240911	175600	963357730	13540	13540	13540	13540	0
190	20240911	175500	963357730	13540	13540	13540	13540	0
191	20240911	175400	963357730	13540	13540	13540	13540	0
192	20240911	175300	963357730	13540	13540	13540	13540	0
193	20240911	175200	963357730	13540	13540	13540	13540	0
194	20240911	175100	963357730	13540	13540	13540	13540	0
195	20240911	175000	963357730	13540	13540	13540	13540	0
196	20240911	174900	963357730	13540	13540	13540	13540	0
197	20240911	174800	963357730	13540	13540	13540	13540	0
198	20240911	174700	963357730	13540	13540	13540	13540	0
199	20240911	174600	963357730	13540	13540	13540	13540	0
200	20240911	174500	963357730	13540	13540	13540	13540	0
201	20240911	174400	963357730	13540	13540	13540	13540	0
202	20240911	174300	963357730	13540	13540	13540	13540	0
203	20240911	174200	963357730	13540	13540	13540	13540	0
204	20240911	174100	963357730	13540	13540	13540	13540	0
205	20240911	174000	963357730	13540	13540	13540	13540	0
206	20240911	173900	963357730	13540	13540	13540	13540	0
207	20240911	173800	963357730	13540	13540	13540	13540	0
208	20240911	173700	963357730	13540	13540	13540	13540	0
209	20240911	173600	963357730	13540	13540	13540	13540	0
210	20240911	173500	963357730	13540	13540	13540	13540	0
211	20240911	173400	963357730	13540	13540	13540	13540	0
212	20240911	173300	963357730	13540	13540	13540	13540	1851
213	20240911	173200	963357730	13540	13540	13540	13540	0
214	20240911	173100	963357730	13540	13540	13540	13540	0
215	20240911	173000	963357730	13540	13540	13540	13540	0
216	20240911	172900	963357730	13540	13540	13540	13540	0
217	20240911	172800	963357730	13540	13540	13540	13540	0
218	20240911	172700	963357730	13540	13540	13540	13540	0
219	20240911	172600	963357730	13540	13540	13540	13540	0
220	20240911	172500	963357730	13540	13540	13540	13540	0
221	20240911	172400	963357730	13540	13540	13540	13540	0
222	20240911	172300	963357730	13540	13540	13540	13540	0
223	20240911	172200	963357730	13540	13540	13540	13540	0
224	20240911	172100	963357730	13540	13540	13540	13540	0
225	20240911	172000	963357730	13540	13540	13540	13540	0
226	20240911	171900	963357730	13540	13540	13540	13540	0
227	20240911	171800	963357730	13540	13540	13540	13540	0
228	20240911	171700	963357730	13540	13540	13540	13540	0
229	20240911	171600	963357730	13540	13540	13540	13540	0
230	20240911	171500	963357730	13540	13540	13540	13540	0
231	20240911	171400	963357730	13540	13540	13540	13540	0
232	20240911	171300	963357730	13540	13540	13540	13540	0
233	20240911	171200	963357730	13540	13540	13540	13540	0
234	20240911	171100	963357730	13540	13540	13540	13540	0
235	20240911	171000	963357730	13540	13540	13540	13540	0
236	20240911	170900	963357730	13540	13540	13540	13540	0
237	20240911	170800	963357730	13540	13540	13540	13540	0
238	20240911	170700	963357730	13540	13540	13540	13540	0
239	20240911	170600	963357730	13540	13540	13540	13540	0
240	20240911	170500	963357730	13540	13540	13540	13540	0
241	20240911	170400	963357730	13540	13540	13540	13540	0
242	20240911	170300	963357730	13540	13540	13540	13540	1851
243	20240911	170200	963357730	13540	13540	13540	13540	0
244	20240911	170100	963357730	13540	13540	13540	13540	0
245	20240911	170000	963357730	13540	13540	13540	13540	0
246	20240911	165900	963357730	13540	13540	13540	13540	0
247	20240911	165800	963357730	13540	13540	13540	13540	0
248	20240911	165700	963357730	13540	13540	13540	13540	0
249	20240911	165600	963357730	13540	13540	13540	13540	0
250	20240911	165500	963357730	13540	13540	13540	13540	0
251	20240911	165400	963357730	13540	13540	13540	13540	0
252	20240911	165300	963357730	13540	13540	13540	13540	0
253	20240911	165200	963357730	13540	13540	13540	13540	0
254	20240911	165100	963357730	13540	13540	13540	13540	0
255	20240911	165000	963357730	13540	13540	13540	13540	0
256	20240911	164900	963357730	13540	13540	13540	13540	0
257	20240911	164800	963357730	13540	13540	13540	13540	0
258	20240911	164700	963357730	13540	13540	13540	13540	0
259	20240911	164600	963357730	13540	13540	13540	13540	0
260	20240911	164500	963357730	13540	13540	13540	13540	0
261	20240911	164400	963357730	13540	13540	13540	13540	0
262	20240911	164300	963357730	13540	13540	13540	13540	0
263	20240911	164200	963357730	13540	13540	13540	13540	0
264	20240911	164100	963357730	13540	13540	13540	13540	0
265	20240911	164000	963357730	13540	13540	13540	13540	0
266	20240911	163900	963357730	13540	13540	13540	13540	0
267	20240911	163800	963357730	13540	13540	13540	13540	0
268	20240911	163700	963357730	13540	13540	13540	13540	0
269	20240911	163600	963357730	13540	13540	13540	13540	0
270	20240911	163500	963357730	13540	13540	13540	13540	0
271	20240911	163400	963357730	13540	13540	13540	13540	0
272	20240911	163300	963357730	13540	13540	13540	13540	1851
273	20240911	163200	963357730	13540	13540	13540	13540	0
274	20240911	163100	963357730	13540	13540	13540	13540	0
275	20240911	163000	963357730	13540	13540	13540	13540	0
276	20240911	162900	963357730	13540	13540	13540	13540	0
277	20240911	162800	963357730	13540	13540	13540	13540	0
278	20240911	162700	963357730	13540	13540	13540	13540	0
279	20240911	162600	963357730	13540	13540	13540	13540	0
280	20240911	162500	963357730	13540	13540	13540	13540	0
281	20240911	162400	963357730	13540	13540	13540	13540	0
282	20240911	162300	963357730	13540	13540	13540	13540	0
283	20240911	162200	963357730	13540	13540	13540	13540	0
284	20240911	162100	963357730	13540	13540	13540	13540	0
285	20240911	162000	963357730	13540	13540	13540	13540	0
286	20240911	161900	963357730	13540	13540	13540	13540	0
287	20240911	161800	963357730	13540	13540	13540	13540	0
288	20240911	161700	963357730	13540	13540	13540	13540	0
289	20240911	161600	963357730	13540	13540	13540	13540	0
290	20240911	161500	963357730	13540	13540	13540	13540	0
291	20240911	161400	963357730	13540	13540	13540	13540	0
292	20240911	161300	963357730	13540	13540	13540	13540	0
293	20240911	161200	963357730	13540	13540	13540	13540	0
294	20240911	161100	963357730	13540	13540	13540	13540	0
295	20240911	161000	963357730	13540	13540	13540	13540	0
296	20240911	160900	963357730	13540	13540	13540	13540	0
297	20240911	160800	963357730	13540	13540	13540	13540	0
298	20240911	160700	963357730	13540	13540	13540	13540	0
299	20240911	160600	963357730	13540	13540	13540	13540	0
300	20240911	160500	963357730	13540	13540	13540	13540	0
301	20240911	160400	963357730	13540	13540	13540	13540	0
302	20240911	160300	963357730	13540	13540	13540	13540	1851
303	20240911	160200	963357730	13540	13540	13540	13540	0
304	20240911	160100	963357730	13540	13540	13540	13540	0
305	20240911	160000	963357730	13540	13540	13540	13540	0
306	20240911	155900	963357730	13540	13540	13540	13540	0
307	20240911	155800	963357730	13540	13540	13540	13540	0
308	20240911	155700	963357730	13540	13540	13540	13540	0
309	20240911	155600	963357730	13540	13540	13540	13540	0
310	20240911	155500	963357730	13540	13540	13540	13540	0
311	20240911	155400	963357730	13540	13540	13540	13540	0
312	20240911	155300	963357730	13540	13540	13540	13540	0
313	20240911	155200	963357730	13540	13540	13540	13540	0
314	20240911	155100	963357730	13540	13540	13540	13540	0
315	20240911	155000	963357730	13540	13540	13540	13540	0
316	20240911	154900	963357730	13540	13540	13540	13540	0
317	20240911	154800	963357730	13540	13540	13540	13540	0
318	20240911	154700	963357730	13540	13540	13540	13540	0
319	20240911	154600	963357730	13540	13540	13540	13540	0
320	20240911	154500	963357730	13540	13540	13540	13540	0
321	20240911	154400	963357730	13540	13540	13540	13540	0
322	20240911	154300	963357730	13540	13540	13540	13540	0
323	20240911	154200	963357730	13540	13540	13540	13540	0
324	20240911	154100	963357730	13540	13540	13540	13540	0
325	20240911	154000	963357730	13540	13540	13540	13540	0
326	20240911	153900	963357730	13540	13540	13540	13540	0
327	20240911	153800	963357730	13540	13540	13540	13540	0
328	20240911	153700	963357730	13540	13540	13540	13540	0
329	20240911	153600	963357730	13540	13540	13540	13540	0
330	20240911	153500	963357730	13540	13540	13540	13540	0
331	20240911	153400	963357730	13540	13540	13540	13540	0
332	20240911	153300	963357730	13540	13540	13540	13540	1851
333	20240911	153200	963357730	13540	13540	13540	13540	0
334	20240911	153100	963357730	13540	13540	13540	13540	0
335	20240911	153000	963357730	13540	13540	13540	13540	1851
336	20240911	152900	938295190	13610	13610	13610	13610	0
337	20240911	152800	938295190	13610	13610	13610	13610	0
338	20240911	152700	938295190	13610	13610	13610	13610	0
339	20240911	152600	938295190	13610	13610	13610	13610	0
340	20240911	152500	938295190	13610	13610	13610	13610	0
341	20240911	152400	938295190	13610	13610	13610	13610	0
342	20240911	152300	938295190	13610	13610	13610	13610	0
343	20240911	152200	938295190	13610	13610	13610	13610	0
344	20240911	152100	938295190	13610	13610	13610	13610	0
345	20240911	152000	938295190	13610	13610	13610	13610	0
346	20240911	151900	938295190	13610	13590	13610	13550	339
347	20240911	151800	933690280	13590	13590	13590	13590	10
348	20240911	151700	933554380	13590	13580	13590	13580	136
349	20240911	151600	931707320	13580	13580	13580	13580	0
350	20240911	151500	931707320	13580	13580	13580	13580	0
351	20240911	151400	931707320	13580	13530	13580	13530	30
352	20240911	151300	931300070	13580	13580	13580	13580	8
353	20240911	151200	931191430	13580	13540	13580	13540	399
354	20240911	151100	925779730	13530	13530	13530	13530	0
355	20240911	151000	925779730	13530	13530	13530	13530	0
356	20240911	150900	925779730	13530	13530	13530	13530	19
357	20240911	150800	925522660	13570	13570	13570	13570	0
358	20240911	150700	925522660	13570	13570	13570	13570	0
359	20240911	150600	925522660	13570	13570	13570	13570	0
360	20240911	150500	925522660	13570	13570	13570	13570	0
361	20240911	150400	925522660	13570	13570	13570	13570	34
362	20240911	150300	925061280	13580	13580	13580	13580	0
363	20240911	150200	925061280	13580	13580	13580	13580	0
364	20240911	150100	925061280	13580	13580	13580	13580	0
365	20240911	150000	925061280	13580	13580	13580	13580	0
366	20240911	145900	925061280	13580	13580	13580	13580	0
367	20240911	145800	925061280	13580	13580	13580	13580	3
368	20240911	145700	925020540	13580	13580	13580	13580	0
369	20240911	145600	925020540	13580	13580	13580	13580	0
370	20240911	145500	925020540	13580	13580	13580	13580	0
371	20240911	145400	925020540	13580	13490	13580	13490	55
372	20240911	145300	924274090	13480	13490	13490	13480	571
373	20240911	145200	916574240	13590	13590	13590	13590	10
374	20240911	145100	916438340	13590	13590	13590	13590	0
375	20240911	145000	916438340	13590	13560	13590	13560	800
376	20240911	144900	905578570	13550	13550	13550	13550	500
377	20240911	144800	898803570	13470	13500	13540	13470	1627
378	20240911	144700	876841010	13500	13500	13500	13500	40
379	20240911	144600	876301010	13500	13480	13500	13480	116
380	20240911	144500	874736650	13480	13480	13480	13480	131
381	20240911	144400	872970770	13480	13480	13480	13480	0
382	20240911	144300	872970770	13480	13480	13480	13480	0
383	20240911	144200	872970770	13480	13480	13480	13480	0
384	20240911	144100	872970770	13480	13480	13480	13480	0
385	20240911	144000	872970770	13480	13480	13480	13480	200
386	20240911	143900	870274770	13510	13510	13510	13510	0
387	20240911	143800	870274770	13510	13510	13510	13510	0
388	20240911	143700	870274770	13510	13490	13520	13490	158
389	20240911	143600	868143120	13520	13520	13520	13520	0
390	20240911	143500	868143120	13520	13520	13520	13520	0
391	20240911	143400	868143120	13520	13520	13520	13520	0
392	20240911	143300	868143120	13520	13520	13520	13520	0
393	20240911	143200	868143120	13520	13490	13520	13490	113
394	20240911	143100	866615390	13520	13520	13520	13520	8
395	20240911	143000	866507230	13520	13520	13520	13520	50
396	20240911	142900	865831230	13490	13490	13490	13490	620
397	20240911	142800	857467430	13540	13540	13540	13540	57
398	20240911	142700	856695650	13540	13500	13540	13500	669
399	20240911	142600	847661710	13500	13500	13500	13500	210
400	20240911	142500	844826710	13500	13510	13510	13500	124
401	20240911	142400	843152580	13510	13510	13510	13510	156
402	20240911	142300	841045020	13510	13510	13510	13510	0
403	20240911	142200	841045020	13510	13510	13510	13510	0
404	20240911	142100	841045020	13510	13510	13510	13510	0
405	20240911	142000	841045020	13510	13510	13510	13510	25
406	20240911	141900	840707270	13550	13550	13550	13550	0
407	20240911	141800	840707270	13550	13550	13550	13550	0
408	20240911	141700	840707270	13550	13550	13550	13550	0
409	20240911	141600	840707270	13550	13550	13550	13550	0
410	20240911	141500	840707270	13550	13550	13550	13550	0
411	20240911	141400	840707270	13550	13540	13550	13540	171
412	20240911	141300	838391630	13560	13560	13560	13560	2
413	20240911	141200	838364510	13560	13510	13560	13510	139
414	20240911	141100	836484670	13550	13550	13550	13550	10
415	20240911	141000	836349170	13560	13560	13560	13560	1
416	20240911	140900	836335610	13560	13560	13560	13560	0
417	20240911	140800	836335610	13560	13520	13560	13520	123
418	20240911	140700	834671170	13520	13520	13520	13520	140
419	20240911	140600	832778370	13560	13560	13560	13560	0
420	20240911	140500	832778370	13560	13560	13560	13560	30
421	20240911	140400	832371570	13560	13560	13560	13560	386
422	20240911	140300	827137410	13520	13520	13520	13520	0
423	20240911	140200	827137410	13520	13520	13520	13500	552
424	20240911	140100	819681670	13520	13580	13580	13520	370
425	20240911	140000	814675290	13530	13560	13560	13530	592
426	20240911	135900	806658460	13620	13620	13620	13620	0
427	20240911	135800	806658460	13620	13620	13620	13620	0
428	20240911	135700	806658460	13620	13620	13620	13620	0
429	20240911	135600	806658460	13620	13620	13620	13620	204
430	20240911	135500	803879980	13550	13550	13550	13550	85
431	20240911	135400	802728230	13630	13630	13630	13630	22
432	20240911	135300	802428370	13630	13580	13630	13580	1008
433	20240911	135200	788738630	13630	13630	13630	13590	99
434	20240911	135100	787391260	13580	13590	13630	13580	1180
435	20240911	135000	771361890	13580	13570	13580	13570	65
436	20240911	134900	770479200	13520	13520	13520	13520	0
437	20240911	134800	770479200	13520	13520	13520	13520	0
438	20240911	134700	770479200	13520	13520	13520	13520	0
439	20240911	134600	770479200	13520	13520	13520	13520	0
440	20240911	134500	770479200	13520	13520	13520	13520	0
441	20240911	134400	770479200	13520	13550	13570	13520	203
442	20240911	134300	767730510	13510	13510	13510	13510	0
443	20240911	134200	767730510	13510	13510	13510	13510	2
444	20240911	134100	767703490	13510	13570	13570	13510	157
445	20240911	134000	765581880	13510	13540	13540	13510	224
446	20240911	133900	762551690	13540	13540	13540	13540	0
447	20240911	133800	762551690	13540	13540	13540	13540	73
448	20240911	133700	761563270	13550	13560	13560	13540	323
449	20240911	133600	757185520	13630	13590	13630	13570	159
450	20240911	133500	755026190	13670	13670	13670	13670	0
451	20240911	133400	755026190	13670	13670	13670	13670	0
452	20240911	133300	755026190	13670	13670	13670	13670	0
453	20240911	133200	755026190	13670	13670	13670	13670	0
454	20240911	133100	755026190	13670	13670	13670	13670	0
455	20240911	133000	755026190	13670	13670	13670	13670	0
456	20240911	132900	755026190	13670	13670	13670	13670	0
457	20240911	132800	755026190	13670	13600	13670	13590	99
458	20240911	132700	753679200	13670	13660	13670	13660	51
459	20240911	132600	752982410	13670	13670	13670	13670	0
460	20240911	132500	752982410	13670	13670	13670	13670	0
461	20240911	132400	752982410	13670	13670	13670	13670	0
462	20240911	132300	752982410	13670	13670	13670	13670	0
463	20240911	132200	752982410	13670	13670	13670	13670	0
464	20240911	132100	752982410	13670	13670	13670	13670	76
465	20240911	132000	751943490	13680	13680	13680	13680	0
466	20240911	131900	751943490	13680	13590	13680	13590	67
467	20240911	131800	751027700	13680	13680	13680	13680	0
468	20240911	131700	751027700	13680	13680	13680	13680	0
469	20240911	131600	751027700	13680	13680	13680	13680	0
470	20240911	131500	751027700	13680	13680	13680	13680	10
471	20240911	131400	750890900	13680	13590	13680	13580	101
472	20240911	131300	749518900	13690	13690	13690	13690	0
473	20240911	131200	749518900	13690	13690	13690	13690	0
474	20240911	131100	749518900	13690	13690	13690	13690	0
475	20240911	131000	749518900	13690	13690	13690	13690	10
476	20240911	130900	749382000	13690	13660	13690	13660	136
477	20240911	130800	747522380	13660	13660	13660	13660	7
478	20240911	130700	747426760	13690	13690	13690	13690	0
479	20240911	130600	747426760	13690	13690	13690	13690	0
480	20240911	130500	747426760	13690	13690	13690	13690	0
481	20240911	130400	747426760	13690	13690	13690	13690	0
482	20240911	130300	747426760	13690	13690	13690	13690	0
483	20240911	130200	747426760	13690	13690	13690	13690	0
484	20240911	130100	747426760	13690	13690	13690	13690	0
485	20240911	130000	747426760	13690	13690	13690	13690	0
486	20240911	125900	747426760	13690	13690	13690	13690	0
487	20240911	125800	747426760	13690	13690	13690	13690	0
488	20240911	125700	747426760	13690	13690	13690	13690	0
489	20240911	125600	747426760	13690	13690	13690	13690	5
490	20240911	125500	747358310	13690	13630	13690	13630	280
491	20240911	125400	743532800	13630	13630	13630	13630	0
492	20240911	125300	743532800	13630	13630	13630	13630	0
493	20240911	125200	743532800	13630	13630	13630	13630	1
494	20240911	125100	743519170	13560	13570	13570	13560	100
495	20240911	125000	742162930	13630	13630	13630	13630	0
496	20240911	124900	742162930	13630	13630	13630	13630	0
497	20240911	124800	742162930	13630	13630	13630	13630	0
498	20240911	124700	742162930	13630	13570	13630	13570	201
499	20240911	124600	739435300	13570	13580	13640	13570	789
500	20240911	124500	728720850	13580	13580	13580	13580	129
501	20240911	124400	726969030	13660	13660	13660	13660	0
502	20240911	124300	726969030	13660	13660	13660	13660	0
503	20240911	124200	726969030	13660	13660	13660	13660	0
504	20240911	124100	726969030	13660	13660	13660	13660	90
505	20240911	124000	725739630	13660	13660	13660	13660	0
506	20240911	123900	725739630	13660	13670	13670	13660	174
507	20240911	123800	723361820	13570	13600	13600	13570	426
508	20240911	123700	717577510	13700	13700	13700	13700	0
509	20240911	123600	717577510	13700	13700	13700	13700	0
510	20240911	123500	717577510	13700	13610	13700	13570	121
511	20240911	123400	715932070	13670	13670	13670	13670	0
512	20240911	123300	715932070	13670	13670	13670	13670	0
513	20240911	123200	715932070	13670	13670	13670	13670	0
514	20240911	123100	715932070	13670	13670	13670	13670	0
515	20240911	123000	715932070	13670	13670	13670	13670	0
516	20240911	122900	715932070	13670	13670	13670	13670	67
517	20240911	122800	715016180	13670	13670	13670	13670	0
518	20240911	122700	715016180	13670	13670	13670	13670	0
519	20240911	122600	715016180	13670	13670	13670	13670	99
520	20240911	122500	713662850	13670	13670	13670	13670	1
521	20240911	122400	713649180	13670	13670	13670	13670	0
522	20240911	122300	713649180	13670	13670	13670	13670	0
523	20240911	122200	713649180	13670	13650	13670	13650	377
524	20240911	122100	708501810	13650	13650	13650	13650	0
525	20240911	122000	708501810	13650	13650	13650	13650	3
526	20240911	121900	708460860	13610	13610	13610	13610	0
527	20240911	121800	708460860	13610	13610	13610	13610	0
528	20240911	121700	708460860	13610	13610	13610	13610	22
529	20240911	121600	708161440	13620	13620	13620	13620	503
530	20240911	121500	701310580	13620	13620	13620	13620	1090
531	20240911	121400	686464780	13620	13630	13630	13620	549
532	20240911	121300	678986020	13630	13630	13630	13630	10
533	20240911	121200	678849720	13630	13630	13630	13630	18
534	20240911	121100	678604380	13680	13680	13680	13680	0
535	20240911	121000	678604380	13680	13680	13680	13680	0
536	20240911	120900	678604380	13680	13680	13680	13680	0
537	20240911	120800	678604380	13680	13610	13680	13610	6
538	20240911	120700	678522370	13630	13630	13630	13630	0
539	20240911	120600	678522370	13630	13630	13630	13630	0
540	20240911	120500	678522370	13630	13630	13630	13630	0
541	20240911	120400	678522370	13630	13630	13630	13630	0
542	20240911	120300	678522370	13630	13630	13630	13630	0
543	20240911	120200	678522370	13630	13630	13630	13630	0
544	20240911	120100	678522370	13630	13630	13630	13630	391
545	20240911	120000	673193040	13610	13600	13610	13600	71
546	20240911	115900	672227430	13600	13610	13610	13600	706
547	20240911	115800	662622840	13610	13610	13610	13610	0
548	20240911	115700	662622840	13610	13610	13610	13610	0
549	20240911	115600	662622840	13610	13630	13630	13610	40
550	20240911	115500	662078330	13630	13630	13630	13630	0
551	20240911	115400	662078330	13630	13630	13630	13630	0
552	20240911	115300	662078330	13630	13630	13630	13630	11
553	20240911	115200	661928400	13630	13650	13650	13630	389
554	20240911	115100	656621720	13660	13660	13660	13660	150
555	20240911	115000	654572720	13700	13700	13700	13700	0
556	20240911	114900	654572720	13700	13700	13700	13700	163
557	20240911	114800	652339620	13700	13700	13700	13700	3
558	20240911	114700	652298520	13670	13670	13670	13670	0
559	20240911	114600	652298520	13670	13670	13670	13670	0
560	20240911	114500	652298520	13670	13670	13670	13670	0
561	20240911	114400	652298520	13670	13670	13670	13670	0
562	20240911	114300	652298520	13670	13670	13670	13670	0
563	20240911	114200	652298520	13670	13670	13670	13670	255
564	20240911	114100	648812670	13680	13680	13680	13680	38
565	20240911	114000	648292830	13680	13680	13680	13680	201
566	20240911	113900	645543150	13730	13730	13730	13730	0
567	20240911	113800	645543150	13730	13730	13730	13730	0
568	20240911	113700	645543150	13730	13730	13730	13730	0
569	20240911	113600	645543150	13730	13730	13730	13730	0
570	20240911	113500	645543150	13730	13730	13730	13730	0
571	20240911	113400	645543150	13730	13730	13730	13730	0
572	20240911	113300	645543150	13730	13680	13730	13670	401
573	20240911	113200	640060400	13730	13730	13730	13730	1
574	20240911	113100	640046670	13730	13730	13730	13730	0
575	20240911	113000	640046670	13730	13730	13730	13730	20
576	20240911	112900	639772070	13730	13730	13730	13730	0
577	20240911	112800	639772070	13730	13730	13730	13730	7
578	20240911	112700	639675960	13730	13730	13730	13730	16
579	20240911	112600	639456280	13730	13730	13730	13730	0
580	20240911	112500	639456280	13730	13730	13730	13730	58
581	20240911	112400	638659940	13740	13740	13740	13740	0
582	20240911	112300	638659940	13740	13740	13740	13740	0
583	20240911	112200	638659940	13740	13740	13740	13740	0
584	20240911	112100	638659940	13740	13740	13740	13740	0
585	20240911	112000	638659940	13740	13740	13740	13740	0
586	20240911	111900	638659940	13740	13740	13740	13740	0
587	20240911	111800	638659940	13740	13740	13740	13740	3401
588	20240911	111700	591930200	13770	13770	13770	13770	0
589	20240911	111600	591930200	13770	13770	13770	13770	0
590	20240911	111500	591930200	13770	13770	13770	13770	36
591	20240911	111400	591434480	13770	13770	13770	13770	358
592	20240911	111300	586504820	13770	13770	13770	13770	0
593	20240911	111200	586504820	13770	13770	13770	13770	134
594	20240911	111100	584659640	13770	13770	13770	13770	21
595	20240911	111000	584370470	13770	13760	13770	13760	766
596	20240911	110900	573825330	13760	13690	13760	13690	464
597	20240911	110800	567451960	13690	13690	13690	13690	0
598	20240911	110700	567451960	13690	13730	13730	13690	79
599	20240911	110600	566370250	13680	13690	13690	13680	1501
600	20240911	110500	545833680	13730	13730	13730	13730	0
601	20240911	110400	545833680	13730	13730	13730	13730	21
602	20240911	110300	545545350	13690	13690	13690	13690	1
603	20240911	110200	545531660	13690	13710	13710	13690	602
604	20240911	110100	537282930	13730	13730	13730	13730	4
605	20240911	110000	537228010	13710	13730	13730	13710	60
606	20240911	105900	536404660	13740	13740	13740	13740	147
607	20240911	105800	534384880	13770	13740	13770	13740	226
608	20240911	105700	531277920	13740	13740	13740	13740	10
609	20240911	105600	531140520	13740	13720	13740	13710	127
610	20240911	105500	529397820	13720	13720	13720	13720	39
611	20240911	105400	528862740	13740	13740	13740	13740	0
612	20240911	105300	528862740	13740	13740	13740	13740	0
613	20240911	105200	528862740	13740	13740	13740	13740	55
614	20240911	105100	528107040	13750	13740	13750	13740	510
615	20240911	105000	521099540	13740	13740	13740	13740	150
616	20240911	104900	519038540	13750	13750	13750	13750	2
617	20240911	104800	519011040	13750	13750	13750	13750	1
618	20240911	104700	518997290	13750	13780	13780	13750	190
619	20240911	104600	516384730	13780	13780	13780	13780	2
620	20240911	104500	516357170	13780	13770	13780	13770	104
621	20240911	104400	514925070	13770	13770	13770	13770	0
622	20240911	104300	514925070	13770	13770	13770	13770	1
623	20240911	104200	514911300	13700	13700	13700	13700	0
624	20240911	104100	514911300	13700	13700	13700	13700	97
625	20240911	104000	513582400	13710	13710	13710	13710	0
626	20240911	103900	513582400	13710	13730	13730	13710	373
627	20240911	103800	508467560	13740	13740	13740	13740	0
628	20240911	103700	508467560	13740	13740	13740	13740	0
629	20240911	103600	508467560	13740	13730	13740	13720	1220
630	20240911	103500	491727340	13730	13730	13730	13730	484
631	20240911	103400	485082020	13730	13730	13750	13730	723
632	20240911	103300	475154310	13730	13790	13790	13730	3022
633	20240911	103200	433578010	13790	13810	13810	13790	622
634	20240911	103100	424995440	13810	13830	13830	13810	350
635	20240911	103000	420160460	13830	13870	13870	13830	623
636	20240911	102900	411535580	13870	13870	13870	13870	0
637	20240911	102800	411535580	13870	13870	13870	13870	200
638	20240911	102700	408761580	13870	13870	13870	13870	150
639	20240911	102600	406681080	13870	13900	13900	13870	2
640	20240911	102500	406653310	13880	13880	13880	13880	4
641	20240911	102400	406597790	13880	13880	13880	13880	16
642	20240911	102300	406375710	13880	13910	13910	13880	186
643	20240911	102200	403791980	13910	13910	13910	13910	0
644	20240911	102100	403791980	13910	13910	13910	13910	7
645	20240911	102000	403694610	13900	13900	13900	13900	27
646	20240911	101900	403319310	13900	13900	13900	13900	6
647	20240911	101800	403235910	13900	13900	13900	13900	346
648	20240911	101700	398426510	13910	13910	13910	13910	0
649	20240911	101600	398426510	13910	13900	13910	13900	64
650	20240911	101500	397536280	13900	13900	13900	13900	25
651	20240911	101400	397188780	13900	13900	13900	13900	9
652	20240911	101300	397063680	13900	13900	13900	13900	1
653	20240911	101200	397049780	13860	13850	13860	13850	110
654	20240911	101100	395525530	13860	13860	13860	13860	48
655	20240911	101000	394860250	13900	13860	13900	13860	44
656	20240911	100900	394250370	13870	13910	13910	13870	290
657	20240911	100800	390218990	13920	13920	13920	13920	35
658	20240911	100700	389731790	13940	13920	13940	13920	1148
659	20240911	100600	373740340	13940	13940	13940	13940	399
660	20240911	100500	368178280	13950	13950	13950	13950	232
661	20240911	100400	364941880	13960	13950	13960	13950	195
662	20240911	100300	362221600	13950	13950	13950	13950	63
663	20240911	100200	361342750	13940	13940	13950	13940	1188
664	20240911	100100	344782020	13940	13940	13940	13940	12
665	20240911	100000	344614740	13940	13960	13960	13940	80
666	20240911	095900	343498140	13960	13940	13960	13930	207
667	20240911	095800	340611000	13930	13930	13930	13930	15
668	20240911	095700	340402050	13940	13940	13940	13940	7
669	20240911	095600	340304470	13940	13920	13940	13920	205
670	20240911	095500	337449730	13850	13870	13910	13850	207
671	20240911	095400	334576130	13870	13820	13870	13790	521
672	20240911	095300	327368990	13820	13950	13950	13820	1429
673	20240911	095200	307535100	13950	13910	13950	13910	58
674	20240911	095100	306727440	13950	13970	13970	13940	832
675	20240911	095000	295121410	13970	13950	13970	13950	976
676	20240911	094900	281499430	13950	13940	13950	13940	301
677	20240911	094800	277302990	13910	13910	13910	13910	38
678	20240911	094700	276774410	13910	13850	13960	13850	1259
679	20240911	094600	259280880	13850	13850	13850	13850	162
680	20240911	094500	257037180	13860	13760	13860	13760	1874
681	20240911	094400	231201820	13760	13760	13760	13760	511
682	20240911	094300	224170460	13730	13770	13770	13730	592
683	20240911	094200	216039870	13760	13770	13770	13740	228
684	20240911	094100	212902630	13770	13760	13770	13760	690
685	20240911	094000	203403160	13760	13750	13760	13750	150
686	20240911	093900	201340090	13750	13710	13750	13710	889
687	20240911	093800	189133380	13720	13740	13740	13720	9
688	20240911	093700	189009760	13750	13700	13760	13700	49
689	20240911	093600	188337900	13760	13760	13760	13760	13
690	20240911	093500	188159020	13760	13730	13760	13730	878
691	20240911	093400	176088880	13720	13680	13720	13680	2945
692	20240911	093300	135781110	13680	13660	13680	13660	1031
693	20240911	093200	121677830	13670	13680	13680	13660	1239
694	20240911	093100	104747020	13680	13680	13680	13680	326
695	20240911	093000	100287340	13690	13680	13690	13680	74
696	20240911	092900	99275010	13680	13650	13690	13650	579
697	20240911	092800	91366720	13650	13630	13650	13630	24
698	20240911	092700	91039340	13630	13630	13630	13630	20
699	20240911	092600	90766740	13600	13640	13640	13600	29
700	20240911	092500	90371380	13650	13590	13650	13590	1702
701	20240911	092400	67189880	13590	13580	13590	13580	127
702	20240911	092300	65464450	13590	13590	13590	13590	29
703	20240911	092200	65070340	13590	13590	13590	13590	145
704	20240911	092100	63099790	13600	13590	13600	13590	430
705	20240911	092000	57255910	13590	13550	13590	13550	788
706	20240911	091900	46564590	13550	13520	13550	13520	219
707	20240911	091800	43600990	13520	13520	13520	13520	1
708	20240911	091700	43587470	13530	13530	13530	13530	201
709	20240911	091600	40867940	13540	13540	13540	13540	0
710	20240911	091500	40867940	13540	13540	13540	13540	0
711	20240911	091400	40867940	13540	13530	13540	13530	101
712	20240911	091300	39501310	13500	13500	13500	13500	234
713	20240911	091200	36342310	13540	13500	13540	13500	64
714	20240911	091100	35475910	13500	13470	13500	13460	983
715	20240911	091000	22219280	13460	13490	13490	13460	119
716	20240911	090900	20615970	13490	13500	13500	13490	411
717	20240911	090800	15067480	13560	13560	13560	13560	276
718	20240911	090700	11324920	13560	13560	13560	13550	17
719	20240911	090600	11094450	13560	13560	13580	13560	87
720	20240911	090500	9914190	13560	13490	13560	13490	76
721	20240911	090400	8886780	13490	13400	13490	13400	164
722	20240911	090300	6683070	13400	13410	13410	13400	52
723	20240911	090200	5985810	13420	13330	13420	13330	10
724	20240911	090100	5852240	13330	13340	13350	13330	224
725	20240911	090000	2863930	13330	13320	13330	13320	215