KissMeData/405100/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212200	753418150	13210	13210	13210	13210	1006
3	20240910	212100	753418150	13210	13210	13210	13210	0
4	20240910	212000	753418150	13210	13210	13210	13210	0
5	20240910	211900	753418150	13210	13210	13210	13210	0
6	20240910	211800	753418150	13210	13210	13210	13210	0
7	20240910	211700	753418150	13210	13210	13210	13210	0
8	20240910	211600	753418150	13210	13210	13210	13210	0
9	20240910	211500	753418150	13210	13210	13210	13210	0
10	20240910	211400	753418150	13210	13210	13210	13210	0
11	20240910	211300	753418150	13210	13210	13210	13210	0
12	20240910	211200	753418150	13210	13210	13210	13210	0
13	20240910	211100	753418150	13210	13210	13210	13210	0
14	20240910	211000	753418150	13210	13210	13210	13210	0
15	20240910	210900	753418150	13210	13210	13210	13210	0
16	20240910	210800	753418150	13210	13210	13210	13210	0
17	20240910	210700	753418150	13210	13210	13210	13210	0
18	20240910	210600	753418150	13210	13210	13210	13210	0
19	20240910	210500	753418150	13210	13210	13210	13210	0
20	20240910	210400	753418150	13210	13210	13210	13210	0
21	20240910	210300	753418150	13210	13210	13210	13210	0
22	20240910	210200	753418150	13210	13210	13210	13210	0
23	20240910	210100	753418150	13210	13210	13210	13210	0
24	20240910	210000	753418150	13210	13210	13210	13210	0
25	20240910	205900	753418150	13210	13210	13210	13210	0
26	20240910	205800	753418150	13210	13210	13210	13210	0
27	20240910	205700	753418150	13210	13210	13210	13210	0
28	20240910	205600	753418150	13210	13210	13210	13210	0
29	20240910	205500	753418150	13210	13210	13210	13210	0
30	20240910	205400	753418150	13210	13210	13210	13210	0
31	20240910	205300	753418150	13210	13210	13210	13210	0
32	20240910	205200	753418150	13210	13210	13210	13210	1006
33	20240910	205100	753418150	13210	13210	13210	13210	0
34	20240910	205000	753418150	13210	13210	13210	13210	0
35	20240910	204900	753418150	13210	13210	13210	13210	0
36	20240910	204800	753418150	13210	13210	13210	13210	0
37	20240910	204700	753418150	13210	13210	13210	13210	0
38	20240910	204600	753418150	13210	13210	13210	13210	0
39	20240910	204500	753418150	13210	13210	13210	13210	0
40	20240910	204400	753418150	13210	13210	13210	13210	0
41	20240910	204300	753418150	13210	13210	13210	13210	0
42	20240910	204200	753418150	13210	13210	13210	13210	0
43	20240910	204100	753418150	13210	13210	13210	13210	0
44	20240910	204000	753418150	13210	13210	13210	13210	0
45	20240910	203900	753418150	13210	13210	13210	13210	0
46	20240910	203800	753418150	13210	13210	13210	13210	0
47	20240910	203700	753418150	13210	13210	13210	13210	0
48	20240910	203600	753418150	13210	13210	13210	13210	0
49	20240910	203500	753418150	13210	13210	13210	13210	0
50	20240910	203400	753418150	13210	13210	13210	13210	0
51	20240910	203300	753418150	13210	13210	13210	13210	0
52	20240910	203200	753418150	13210	13210	13210	13210	0
53	20240910	203100	753418150	13210	13210	13210	13210	0
54	20240910	203000	753418150	13210	13210	13210	13210	0
55	20240910	202900	753418150	13210	13210	13210	13210	0
56	20240910	202800	753418150	13210	13210	13210	13210	0
57	20240910	202700	753418150	13210	13210	13210	13210	0
58	20240910	202600	753418150	13210	13210	13210	13210	0
59	20240910	202500	753418150	13210	13210	13210	13210	0
60	20240910	202400	753418150	13210	13210	13210	13210	0
61	20240910	202300	753418150	13210	13210	13210	13210	0
62	20240910	202200	753418150	13210	13210	13210	13210	1006
63	20240910	202100	753418150	13210	13210	13210	13210	0
64	20240910	202000	753418150	13210	13210	13210	13210	0
65	20240910	201900	753418150	13210	13210	13210	13210	0
66	20240910	201800	753418150	13210	13210	13210	13210	0
67	20240910	201700	753418150	13210	13210	13210	13210	0
68	20240910	201600	753418150	13210	13210	13210	13210	0
69	20240910	201500	753418150	13210	13210	13210	13210	0
70	20240910	201400	753418150	13210	13210	13210	13210	0
71	20240910	201300	753418150	13210	13210	13210	13210	0
72	20240910	201200	753418150	13210	13210	13210	13210	0
73	20240910	201100	753418150	13210	13210	13210	13210	0
74	20240910	201000	753418150	13210	13210	13210	13210	0
75	20240910	200900	753418150	13210	13210	13210	13210	0
76	20240910	200800	753418150	13210	13210	13210	13210	0
77	20240910	200700	753418150	13210	13210	13210	13210	0
78	20240910	200600	753418150	13210	13210	13210	13210	0
79	20240910	200500	753418150	13210	13210	13210	13210	0
80	20240910	200400	753418150	13210	13210	13210	13210	0
81	20240910	200300	753418150	13210	13210	13210	13210	0
82	20240910	200200	753418150	13210	13210	13210	13210	0
83	20240910	200100	753418150	13210	13210	13210	13210	0
84	20240910	200000	753418150	13210	13210	13210	13210	0
85	20240910	195900	753418150	13210	13210	13210	13210	0
86	20240910	195800	753418150	13210	13210	13210	13210	0
87	20240910	195700	753418150	13210	13210	13210	13210	0
88	20240910	195600	753418150	13210	13210	13210	13210	0
89	20240910	195500	753418150	13210	13210	13210	13210	0
90	20240910	195400	753418150	13210	13210	13210	13210	0
91	20240910	195300	753418150	13210	13210	13210	13210	0
92	20240910	195200	753418150	13210	13210	13210	13210	1006
93	20240910	195100	753418150	13210	13210	13210	13210	0
94	20240910	195000	753418150	13210	13210	13210	13210	0
95	20240910	194900	753418150	13210	13210	13210	13210	0
96	20240910	194800	753418150	13210	13210	13210	13210	0
97	20240910	194700	753418150	13210	13210	13210	13210	0
98	20240910	194600	753418150	13210	13210	13210	13210	0
99	20240910	194500	753418150	13210	13210	13210	13210	0
100	20240910	194400	753418150	13210	13210	13210	13210	0
101	20240910	194300	753418150	13210	13210	13210	13210	0
102	20240910	194200	753418150	13210	13210	13210	13210	0
103	20240910	194100	753418150	13210	13210	13210	13210	0
104	20240910	194000	753418150	13210	13210	13210	13210	0
105	20240910	193900	753418150	13210	13210	13210	13210	0
106	20240910	193800	753418150	13210	13210	13210	13210	0
107	20240910	193700	753418150	13210	13210	13210	13210	0
108	20240910	193600	753418150	13210	13210	13210	13210	0
109	20240910	193500	753418150	13210	13210	13210	13210	0
110	20240910	193400	753418150	13210	13210	13210	13210	0
111	20240910	193300	753418150	13210	13210	13210	13210	0
112	20240910	193200	753418150	13210	13210	13210	13210	0
113	20240910	193100	753418150	13210	13210	13210	13210	0
114	20240910	193000	753418150	13210	13210	13210	13210	0
115	20240910	192900	753418150	13210	13210	13210	13210	0
116	20240910	192800	753418150	13210	13210	13210	13210	0
117	20240910	192700	753418150	13210	13210	13210	13210	0
118	20240910	192600	753418150	13210	13210	13210	13210	0
119	20240910	192500	753418150	13210	13210	13210	13210	0
120	20240910	192400	753418150	13210	13210	13210	13210	0
121	20240910	192300	753418150	13210	13210	13210	13210	0
122	20240910	192200	753418150	13210	13210	13210	13210	1006
123	20240910	192100	753418150	13210	13210	13210	13210	0
124	20240910	192000	753418150	13210	13210	13210	13210	0
125	20240910	191900	753418150	13210	13210	13210	13210	0
126	20240910	191800	753418150	13210	13210	13210	13210	0
127	20240910	191700	753418150	13210	13210	13210	13210	0
128	20240910	191600	753418150	13210	13210	13210	13210	0
129	20240910	191500	753418150	13210	13210	13210	13210	0
130	20240910	191400	753418150	13210	13210	13210	13210	0
131	20240910	191300	753418150	13210	13210	13210	13210	0
132	20240910	191200	753418150	13210	13210	13210	13210	0
133	20240910	191100	753418150	13210	13210	13210	13210	0
134	20240910	191000	753418150	13210	13210	13210	13210	0
135	20240910	190900	753418150	13210	13210	13210	13210	0
136	20240910	190800	753418150	13210	13210	13210	13210	0
137	20240910	190700	753418150	13210	13210	13210	13210	0
138	20240910	190600	753418150	13210	13210	13210	13210	0
139	20240910	190500	753418150	13210	13210	13210	13210	0
140	20240910	190400	753418150	13210	13210	13210	13210	0
141	20240910	190300	753418150	13210	13210	13210	13210	0
142	20240910	190200	753418150	13210	13210	13210	13210	0
143	20240910	190100	753418150	13210	13210	13210	13210	0
144	20240910	190000	753418150	13210	13210	13210	13210	0
145	20240910	185900	753418150	13210	13210	13210	13210	0
146	20240910	185800	753418150	13210	13210	13210	13210	0
147	20240910	185700	753418150	13210	13210	13210	13210	0
148	20240910	185600	753418150	13210	13210	13210	13210	0
149	20240910	185500	753418150	13210	13210	13210	13210	0
150	20240910	185400	753418150	13210	13210	13210	13210	0
151	20240910	185300	753418150	13210	13210	13210	13210	0
152	20240910	185200	753418150	13210	13210	13210	13210	1006
153	20240910	185100	753418150	13210	13210	13210	13210	0
154	20240910	185000	753418150	13210	13210	13210	13210	0
155	20240910	184900	753418150	13210	13210	13210	13210	0
156	20240910	184800	753418150	13210	13210	13210	13210	0
157	20240910	184700	753418150	13210	13210	13210	13210	0
158	20240910	184600	753418150	13210	13210	13210	13210	0
159	20240910	184500	753418150	13210	13210	13210	13210	0
160	20240910	184400	753418150	13210	13210	13210	13210	0
161	20240910	184300	753418150	13210	13210	13210	13210	0
162	20240910	184200	753418150	13210	13210	13210	13210	0
163	20240910	184100	753418150	13210	13210	13210	13210	0
164	20240910	184000	753418150	13210	13210	13210	13210	0
165	20240910	183900	753418150	13210	13210	13210	13210	0
166	20240910	183800	753418150	13210	13210	13210	13210	0
167	20240910	183700	753418150	13210	13210	13210	13210	0
168	20240910	183600	753418150	13210	13210	13210	13210	0
169	20240910	183500	753418150	13210	13210	13210	13210	0
170	20240910	183400	753418150	13210	13210	13210	13210	0
171	20240910	183300	753418150	13210	13210	13210	13210	0
172	20240910	183200	753418150	13210	13210	13210	13210	0
173	20240910	183100	753418150	13210	13210	13210	13210	0
174	20240910	183000	753418150	13210	13210	13210	13210	0
175	20240910	182900	753418150	13210	13210	13210	13210	0
176	20240910	182800	753418150	13210	13210	13210	13210	0
177	20240910	182700	753418150	13210	13210	13210	13210	0
178	20240910	182600	753418150	13210	13210	13210	13210	0
179	20240910	182500	753418150	13210	13210	13210	13210	0
180	20240910	182400	753418150	13210	13210	13210	13210	0
181	20240910	182300	753418150	13210	13210	13210	13210	0
182	20240910	182200	753418150	13210	13210	13210	13210	1006
183	20240910	182100	753418150	13210	13210	13210	13210	0
184	20240910	182000	753418150	13210	13210	13210	13210	0
185	20240910	181900	753418150	13210	13210	13210	13210	0
186	20240910	181800	753418150	13210	13210	13210	13210	0
187	20240910	181700	753418150	13210	13210	13210	13210	0
188	20240910	181600	753418150	13210	13210	13210	13210	0
189	20240910	181500	753418150	13210	13210	13210	13210	0
190	20240910	181400	753418150	13210	13210	13210	13210	0
191	20240910	181300	753418150	13210	13210	13210	13210	0
192	20240910	181200	753418150	13210	13210	13210	13210	0
193	20240910	181100	753418150	13210	13210	13210	13210	0
194	20240910	181000	753418150	13210	13210	13210	13210	0
195	20240910	180900	753418150	13210	13210	13210	13210	0
196	20240910	180800	753418150	13210	13210	13210	13210	0
197	20240910	180700	753418150	13210	13210	13210	13210	0
198	20240910	180600	753418150	13210	13210	13210	13210	0
199	20240910	180500	753418150	13210	13210	13210	13210	0
200	20240910	180400	753418150	13210	13210	13210	13210	0
201	20240910	180300	753418150	13210	13210	13210	13210	0
202	20240910	180200	753418150	13210	13210	13210	13210	0
203	20240910	180100	753418150	13210	13210	13210	13210	0
204	20240910	180000	753418150	13210	13210	13210	13210	0
205	20240910	175900	753418150	13210	13210	13210	13210	0
206	20240910	175800	753418150	13210	13210	13210	13210	0
207	20240910	175700	753418150	13210	13210	13210	13210	0
208	20240910	175600	753418150	13210	13210	13210	13210	0
209	20240910	175500	753418150	13210	13210	13210	13210	0
210	20240910	175400	753418150	13210	13210	13210	13210	0
211	20240910	175300	753418150	13210	13210	13210	13210	0
212	20240910	175200	753418150	13210	13210	13210	13210	1006
213	20240910	175100	753418150	13210	13210	13210	13210	0
214	20240910	175000	753418150	13210	13210	13210	13210	0
215	20240910	174900	753418150	13210	13210	13210	13210	0
216	20240910	174800	753418150	13210	13210	13210	13210	0
217	20240910	174700	753418150	13210	13210	13210	13210	0
218	20240910	174600	753418150	13210	13210	13210	13210	0
219	20240910	174500	753418150	13210	13210	13210	13210	0
220	20240910	174400	753418150	13210	13210	13210	13210	0
221	20240910	174300	753418150	13210	13210	13210	13210	0
222	20240910	174200	753418150	13210	13210	13210	13210	0
223	20240910	174100	753418150	13210	13210	13210	13210	0
224	20240910	174000	753418150	13210	13210	13210	13210	0
225	20240910	173900	753418150	13210	13210	13210	13210	0
226	20240910	173800	753418150	13210	13210	13210	13210	0
227	20240910	173700	753418150	13210	13210	13210	13210	0
228	20240910	173600	753418150	13210	13210	13210	13210	0
229	20240910	173500	753418150	13210	13210	13210	13210	0
230	20240910	173400	753418150	13210	13210	13210	13210	0
231	20240910	173300	753418150	13210	13210	13210	13210	0
232	20240910	173200	753418150	13210	13210	13210	13210	0
233	20240910	173100	753418150	13210	13210	13210	13210	0
234	20240910	173000	753418150	13210	13210	13210	13210	0
235	20240910	172900	753418150	13210	13210	13210	13210	0
236	20240910	172800	753418150	13210	13210	13210	13210	0
237	20240910	172700	753418150	13210	13210	13210	13210	0
238	20240910	172600	753418150	13210	13210	13210	13210	0
239	20240910	172500	753418150	13210	13210	13210	13210	0
240	20240910	172400	753418150	13210	13210	13210	13210	0
241	20240910	172300	753418150	13210	13210	13210	13210	0
242	20240910	172200	753418150	13210	13210	13210	13210	1006
243	20240910	172100	753418150	13210	13210	13210	13210	0
244	20240910	172000	753418150	13210	13210	13210	13210	0
245	20240910	171900	753418150	13210	13210	13210	13210	0
246	20240910	171800	753418150	13210	13210	13210	13210	0
247	20240910	171700	753418150	13210	13210	13210	13210	0
248	20240910	171600	753418150	13210	13210	13210	13210	0
249	20240910	171500	753418150	13210	13210	13210	13210	0
250	20240910	171400	753418150	13210	13210	13210	13210	0
251	20240910	171300	753418150	13210	13210	13210	13210	0
252	20240910	171200	753418150	13210	13210	13210	13210	0
253	20240910	171100	753418150	13210	13210	13210	13210	0
254	20240910	171000	753418150	13210	13210	13210	13210	0
255	20240910	170900	753418150	13210	13210	13210	13210	0
256	20240910	170800	753418150	13210	13210	13210	13210	0
257	20240910	170700	753418150	13210	13210	13210	13210	0
258	20240910	170600	753418150	13210	13210	13210	13210	0
259	20240910	170500	753418150	13210	13210	13210	13210	0
260	20240910	170400	753418150	13210	13210	13210	13210	0
261	20240910	170300	753418150	13210	13210	13210	13210	0
262	20240910	170200	753418150	13210	13210	13210	13210	0
263	20240910	170100	753418150	13210	13210	13210	13210	0
264	20240910	170000	753418150	13210	13210	13210	13210	0
265	20240910	165900	753418150	13210	13210	13210	13210	0
266	20240910	165800	753418150	13210	13210	13210	13210	0
267	20240910	165700	753418150	13210	13210	13210	13210	0
268	20240910	165600	753418150	13210	13210	13210	13210	0
269	20240910	165500	753418150	13210	13210	13210	13210	0
270	20240910	165400	753418150	13210	13210	13210	13210	0
271	20240910	165300	753418150	13210	13210	13210	13210	0
272	20240910	165200	753418150	13210	13210	13210	13210	1006
273	20240910	165100	753418150	13210	13210	13210	13210	0
274	20240910	165000	753418150	13210	13210	13210	13210	0
275	20240910	164900	753418150	13210	13210	13210	13210	0
276	20240910	164800	753418150	13210	13210	13210	13210	0
277	20240910	164700	753418150	13210	13210	13210	13210	0
278	20240910	164600	753418150	13210	13210	13210	13210	0
279	20240910	164500	753418150	13210	13210	13210	13210	0
280	20240910	164400	753418150	13210	13210	13210	13210	0
281	20240910	164300	753418150	13210	13210	13210	13210	0
282	20240910	164200	753418150	13210	13210	13210	13210	0
283	20240910	164100	753418150	13210	13210	13210	13210	0
284	20240910	164000	753418150	13210	13210	13210	13210	0
285	20240910	163900	753418150	13210	13210	13210	13210	0
286	20240910	163800	753418150	13210	13210	13210	13210	0
287	20240910	163700	753418150	13210	13210	13210	13210	0
288	20240910	163600	753418150	13210	13210	13210	13210	0
289	20240910	163500	753418150	13210	13210	13210	13210	0
290	20240910	163400	753418150	13210	13210	13210	13210	0
291	20240910	163300	753418150	13210	13210	13210	13210	0
292	20240910	163200	753418150	13210	13210	13210	13210	0
293	20240910	163100	753418150	13210	13210	13210	13210	0
294	20240910	163000	753418150	13210	13210	13210	13210	0
295	20240910	162900	753418150	13210	13210	13210	13210	0
296	20240910	162800	753418150	13210	13210	13210	13210	0
297	20240910	162700	753418150	13210	13210	13210	13210	0
298	20240910	162600	753418150	13210	13210	13210	13210	0
299	20240910	162500	753418150	13210	13210	13210	13210	0
300	20240910	162400	753418150	13210	13210	13210	13210	0
301	20240910	162300	753418150	13210	13210	13210	13210	0
302	20240910	162200	753418150	13210	13210	13210	13210	1006
303	20240910	162100	753418150	13210	13210	13210	13210	0
304	20240910	162000	753418150	13210	13210	13210	13210	0
305	20240910	161900	753418150	13210	13210	13210	13210	0
306	20240910	161800	753418150	13210	13210	13210	13210	0
307	20240910	161700	753418150	13210	13210	13210	13210	0
308	20240910	161600	753418150	13210	13210	13210	13210	0
309	20240910	161500	753418150	13210	13210	13210	13210	0
310	20240910	161400	753418150	13210	13210	13210	13210	0
311	20240910	161300	753418150	13210	13210	13210	13210	0
312	20240910	161200	753418150	13210	13210	13210	13210	0
313	20240910	161100	753418150	13210	13210	13210	13210	0
314	20240910	161000	753418150	13210	13210	13210	13210	0
315	20240910	160900	753418150	13210	13210	13210	13210	0
316	20240910	160800	753418150	13210	13210	13210	13210	0
317	20240910	160700	753418150	13210	13210	13210	13210	0
318	20240910	160600	753418150	13210	13210	13210	13210	0
319	20240910	160500	753418150	13210	13210	13210	13210	0
320	20240910	160400	753418150	13210	13210	13210	13210	0
321	20240910	160300	753418150	13210	13210	13210	13210	0
322	20240910	160200	753418150	13210	13210	13210	13210	0
323	20240910	160100	753418150	13210	13210	13210	13210	0
324	20240910	160000	753418150	13210	13210	13210	13210	0
325	20240910	155900	753418150	13210	13210	13210	13210	0
326	20240910	155800	753418150	13210	13210	13210	13210	0
327	20240910	155700	753418150	13210	13210	13210	13210	0
328	20240910	155600	753418150	13210	13210	13210	13210	0
329	20240910	155500	753418150	13210	13210	13210	13210	0
330	20240910	155400	753418150	13210	13210	13210	13210	0
331	20240910	155300	753418150	13210	13210	13210	13210	0
332	20240910	155200	753418150	13210	13210	13210	13210	1006
333	20240910	155100	753418150	13210	13210	13210	13210	0
334	20240910	155000	753418150	13210	13210	13210	13210	0
335	20240910	154900	753418150	13210	13210	13210	13210	0
336	20240910	154800	753418150	13210	13210	13210	13210	0
337	20240910	154700	753418150	13210	13210	13210	13210	0
338	20240910	154600	753418150	13210	13210	13210	13210	0
339	20240910	154500	753418150	13210	13210	13210	13210	0
340	20240910	154400	753418150	13210	13210	13210	13210	0
341	20240910	154300	753418150	13210	13210	13210	13210	0
342	20240910	154200	753418150	13210	13210	13210	13210	0
343	20240910	154100	753418150	13210	13210	13210	13210	0
344	20240910	154000	753418150	13210	13210	13210	13210	0
345	20240910	153900	753418150	13210	13210	13210	13210	0
346	20240910	153800	753418150	13210	13210	13210	13210	0
347	20240910	153700	753418150	13210	13210	13210	13210	0
348	20240910	153600	753418150	13210	13210	13210	13210	0
349	20240910	153500	753418150	13210	13210	13210	13210	0
350	20240910	153400	753418150	13210	13210	13210	13210	0
351	20240910	153300	753418150	13210	13210	13210	13210	0
352	20240910	153200	753418150	13210	13210	13210	13210	0
353	20240910	153100	753418150	13210	13210	13210	13210	0
354	20240910	153000	753418150	13210	13210	13210	13210	1006
355	20240910	152900	740128890	13300	13300	13300	13300	0
356	20240910	152800	740128890	13300	13300	13300	13300	0
357	20240910	152700	740128890	13300	13300	13300	13300	0
358	20240910	152600	740128890	13300	13300	13300	13300	0
359	20240910	152500	740128890	13300	13300	13300	13300	0
360	20240910	152400	740128890	13300	13300	13300	13300	0
361	20240910	152300	740128890	13300	13300	13300	13300	0
362	20240910	152200	740128890	13300	13300	13300	13300	0
363	20240910	152100	740128890	13300	13300	13300	13300	0
364	20240910	152000	740128890	13300	13300	13300	13300	0
365	20240910	151900	740128890	13300	13220	13300	13220	19
366	20240910	151800	739877470	13310	13220	13320	13220	108
367	20240910	151700	738449430	13320	13210	13320	13210	107
368	20240910	151600	737025930	13210	13210	13210	13210	0
369	20240910	151500	737025930	13210	13210	13290	13210	23
370	20240910	151400	736720510	13290	13210	13290	13210	3
371	20240910	151300	736680730	13300	13300	13300	13300	0
372	20240910	151200	736680730	13300	13280	13300	13280	203
373	20240910	151100	733984850	13280	13260	13280	13260	29
374	20240910	151000	733600260	13260	13230	13260	13180	203
375	20240910	150900	730911720	13250	13250	13250	13250	0
376	20240910	150800	730911720	13250	13240	13250	13240	45
377	20240910	150700	730315900	13180	13180	13180	13180	22
378	20240910	150600	730025940	13240	13240	13240	13240	0
379	20240910	150500	730025940	13240	13240	13240	13240	0
380	20240910	150400	730025940	13240	13180	13240	13180	3
381	20240910	150300	729986340	13270	13270	13270	13270	1
382	20240910	150200	729973070	13230	13230	13230	13230	0
383	20240910	150100	729973070	13230	13230	13230	13230	100
384	20240910	150000	728650070	13230	13230	13230	13230	5
385	20240910	145900	728583920	13230	13220	13230	13220	180
386	20240910	145800	726202880	13190	13190	13190	13190	201
387	20240910	145700	723551690	13230	13230	13230	13230	0
388	20240910	145600	723551690	13230	13230	13230	13210	244
389	20240910	145500	720324870	13300	13300	13300	13300	0
390	20240910	145400	720324870	13300	13300	13300	13300	3
391	20240910	145300	720284970	13300	13300	13300	13300	0
392	20240910	145200	720284970	13300	13230	13300	13230	427
393	20240910	145100	714623530	13300	13270	13300	13270	424
394	20240910	145000	708990190	13270	13270	13270	13270	41
395	20240910	144900	708446120	13230	13280	13280	13230	316
396	20240910	144800	704263180	13280	13290	13290	13270	119
397	20240910	144700	702682780	13280	13270	13280	13270	435
398	20240910	144600	696909020	13260	13240	13260	13240	246
399	20240910	144500	693649420	13230	13230	13230	13230	0
400	20240910	144400	693649420	13230	13260	13260	13230	86
401	20240910	144300	692510000	13260	13240	13260	13240	123
402	20240910	144200	690880250	13230	13270	13270	13220	83
403	20240910	144100	689780660	13270	13260	13270	13260	232
404	20240910	144000	686702900	13270	13260	13270	13260	82
405	20240910	143900	685615290	13260	13260	13260	13260	82
406	20240910	143800	684527970	13250	13240	13250	13240	82
407	20240910	143700	683441980	13230	13240	13240	13220	428
408	20240910	143600	677782590	13230	13270	13270	13230	674
409	20240910	143500	668863110	13260	13240	13270	13240	1903
410	20240910	143400	643643940	13220	13220	13220	13220	138
411	20240910	143300	641819580	13220	13210	13220	13210	45
412	20240910	143200	641224720	13200	13240	13240	13200	349
413	20240910	143100	636605960	13090	13090	13090	13090	0
414	20240910	143000	636605960	13090	13240	13250	13090	329
415	20240910	142900	632281990	13250	13240	13250	13240	387
416	20240910	142800	627157710	13240	13240	13240	13240	80
417	20240910	142700	626098510	13240	13230	13240	13230	80
418	20240910	142600	625040010	13230	13230	13230	13230	80
419	20240910	142500	623981610	13230	13230	13230	13230	80
420	20240910	142400	622923210	13230	13210	13230	13210	120
421	20240910	142300	621336880	13200	13220	13220	13190	81
422	20240910	142200	620266890	13230	13230	13230	13230	80
423	20240910	142100	619208490	13230	13220	13230	13220	80
424	20240910	142000	618150820	13220	13220	13220	13220	80
425	20240910	141900	617093220	13220	13220	13220	13220	120
426	20240910	141800	615506820	13210	13200	13210	13200	80
427	20240910	141700	614450420	13190	13180	13190	13180	125
428	20240910	141600	612802870	13170	13170	13170	13170	73
429	20240910	141500	611841460	13220	13220	13220	13220	120
430	20240910	141400	610255060	13220	13210	13220	13210	80
431	20240910	141300	609197600	13210	13210	13210	13200	80
432	20240910	141200	608141130	13220	13220	13220	13220	80
433	20240910	141100	607083530	13210	13200	13210	13200	80
434	20240910	141000	606027130	13190	13220	13220	13170	211
435	20240910	140900	603244950	13220	13200	13220	13200	80
436	20240910	140800	602187550	13220	13210	13220	13210	80
437	20240910	140700	601129960	13220	13220	13220	13220	80
438	20240910	140600	600072360	13210	13240	13240	13190	121
439	20240910	140500	598473170	13240	13230	13240	13230	180
440	20240910	140400	596090210	13230	13230	13230	13230	80
441	20240910	140300	595031810	13230	13230	13240	13230	80
442	20240910	140200	593973060	13230	13210	13230	13210	80
443	20240910	140100	592914890	13220	13220	13220	13200	43
444	20240910	140000	592346450	13160	13140	13160	13140	53
445	20240910	135900	591649200	13240	13190	13250	13190	540
446	20240910	135800	584504880	13120	13120	13120	13120	8
447	20240910	135700	584399920	13070	13230	13240	13030	1041
448	20240910	135600	570766470	13240	13250	13250	13240	80
449	20240910	135500	569706870	13250	13240	13250	13240	81
450	20240910	135400	568633840	13250	13240	13250	13240	80
451	20240910	135300	567574220	13250	13250	13250	13250	81
452	20240910	135200	566500970	13250	13220	13250	13220	120
453	20240910	135100	564912100	13230	13220	13230	13210	80
454	20240910	135000	563854340	13220	13220	13220	13220	81
455	20240910	134900	562783520	13220	13220	13220	13220	80
456	20240910	134800	561725920	13220	13200	13220	13200	120
457	20240910	134700	560140550	13200	13210	13210	13200	80
458	20240910	134600	559084150	13210	13190	13210	13190	80
459	20240910	134500	558027920	13200	13190	13200	13190	80
460	20240910	134400	556972380	13190	13180	13190	13180	80
461	20240910	134300	555917280	13190	13190	13200	13190	120
462	20240910	134200	554334180	13190	13180	13190	13180	85
463	20240910	134100	553213360	13180	13180	13180	13180	80
464	20240910	134000	552158960	13180	13160	13180	13160	80
465	20240910	133900	551104950	13170	13160	13170	13160	120
466	20240910	133800	549524690	13160	13150	13160	13150	80
467	20240910	133700	548471990	13160	13150	13160	13150	80
468	20240910	133600	547419280	13150	13140	13150	13140	117
469	20240910	133500	545881780	13140	13120	13140	13120	95
470	20240910	133400	544635300	13110	13110	13110	13110	0
471	20240910	133300	544635300	13110	13110	13110	13110	0
472	20240910	133200	544635300	13110	13110	13110	13110	7
473	20240910	133100	544543530	13100	13120	13120	13100	863
474	20240910	133000	533224950	13110	13110	13110	13110	0
475	20240910	132900	533224950	13110	13110	13110	13110	0
476	20240910	132800	533224950	13110	13110	13110	13110	4
477	20240910	132700	533172510	13090	13180	13180	13090	500
478	20240910	132600	526622810	13200	13180	13200	13180	145
479	20240910	132500	524710350	13170	13140	13170	13140	498
480	20240910	132400	518158880	13130	13100	13130	13100	369
481	20240910	132300	513318710	13110	13110	13110	13110	126
482	20240910	132200	511666850	13110	13110	13110	13110	80
483	20240910	132100	510618050	13110	13110	13110	13110	358
484	20240910	132000	505924670	13100	13090	13100	13090	103
485	20240910	131900	504575480	13030	13030	13030	13030	0
486	20240910	131800	504575480	13030	13090	13100	13030	42
487	20240910	131700	504025370	13100	13080	13100	13080	100
488	20240910	131600	502716170	13080	13070	13080	13070	492
489	20240910	131500	496285450	13020	13020	13020	13020	0
490	20240910	131400	496285450	13020	13070	13070	13020	70
491	20240910	131300	495372050	13070	13070	13070	13070	80
492	20240910	131200	494326450	13070	13080	13080	13070	155
493	20240910	131100	492299460	13070	13050	13070	13050	80
494	20240910	131000	491254340	13050	13030	13050	13030	240
495	20240910	130900	488125940	13020	13020	13020	13020	0
496	20240910	130800	488125940	13020	13020	13020	13020	20
497	20240910	130700	487865540	13010	13100	13100	13010	41
498	20240910	130600	487328530	13100	13100	13100	13100	80
499	20240910	130500	486280530	13100	13100	13110	13100	81
500	20240910	130400	485219410	13100	13100	13100	13100	80
501	20240910	130300	484171410	13100	13100	13110	13100	120
502	20240910	130200	482599010	13110	13080	13110	13080	80
503	20240910	130100	481551320	13090	13080	13090	13080	110
504	20240910	130000	480111600	13080	13050	13080	13050	111
505	20240910	125900	478660850	13000	12990	13000	12990	44
506	20240910	125800	478088880	12990	12980	12990	12980	170
507	20240910	125700	475881560	12980	12970	12980	12970	80
508	20240910	125600	474843270	12970	12970	12970	12970	2
509	20240910	125500	474817330	12970	12980	12980	12970	196
510	20240910	125400	472275200	12980	12980	12980	12980	0
511	20240910	125300	472275200	12980	12980	12980	12980	0
512	20240910	125200	472275200	12980	12980	12980	12980	0
513	20240910	125100	472275200	12980	12980	12980	12980	4
514	20240910	125000	472223280	12980	12980	12980	12980	10
515	20240910	124900	472093480	12970	12970	12970	12970	17
516	20240910	124800	471872990	12970	12970	12970	12970	20
517	20240910	124700	471613590	12970	12970	12970	12970	176
518	20240910	124600	469330870	12990	12980	12990	12980	2
519	20240910	124500	469304900	12970	12970	12970	12970	0
520	20240910	124400	469304900	12970	12970	12970	12970	0
521	20240910	124300	469304900	12970	12980	12980	12970	4
522	20240910	124200	469253010	12980	12980	12980	12980	49
523	20240910	124100	468616990	12980	12980	12980	12980	0
524	20240910	124000	468616990	12980	12980	12980	12980	450
525	20240910	123900	462775990	13000	13000	13000	13000	0
526	20240910	123800	462775990	13000	13000	13000	13000	1
527	20240910	123700	462762990	13000	13000	13000	13000	11
528	20240910	123600	462619990	13000	12970	13000	12970	436
529	20240910	123500	456964620	12970	12970	12970	12970	4
530	20240910	123400	456912740	12960	12970	12970	12960	150
531	20240910	123300	454967740	12960	12960	12960	12960	27
532	20240910	123200	454617820	12960	12960	12960	12960	0
533	20240910	123100	454617820	12960	12960	12960	12960	0
534	20240910	123000	454617820	12960	12960	12960	12960	408
535	20240910	122900	449330140	12960	12960	12960	12960	0
536	20240910	122800	449330140	12960	12960	12960	12960	8
537	20240910	122700	449226460	12960	12960	12960	12960	23
538	20240910	122600	448928380	12950	12950	12950	12950	0
539	20240910	122500	448928380	12950	12950	12960	12950	1214
540	20240910	122400	433206980	12960	12970	12970	12960	355
541	20240910	122300	428606170	12970	12960	12970	12960	161
542	20240910	122200	426519600	12970	12970	12970	12970	26
543	20240910	122100	426182380	12970	12970	12970	12970	50
544	20240910	122000	425533880	12970	12970	12970	12970	0
545	20240910	121900	425533880	12970	12970	12970	12970	2
546	20240910	121800	425507940	12970	12970	12970	12970	0
547	20240910	121700	425507940	12970	12980	12980	12970	186
548	20240910	121600	423095510	13010	13010	13010	13010	0
549	20240910	121500	423095510	13010	13010	13010	13010	0
550	20240910	121400	423095510	13010	13010	13010	13010	0
551	20240910	121300	423095510	13010	13010	13010	13010	0
552	20240910	121200	423095510	13010	13010	13010	13010	0
553	20240910	121100	423095510	13010	13010	13010	13010	0
554	20240910	121000	423095510	13010	13010	13010	13010	0
555	20240910	120900	423095510	13010	12970	13010	12970	39
556	20240910	120800	422589440	13010	13010	13010	13010	8
557	20240910	120700	422485360	12970	12970	12970	12970	0
558	20240910	120600	422485360	12970	12980	12980	12960	639
559	20240910	120500	414199580	13000	13000	13000	13000	25
560	20240910	120400	413874580	13010	13010	13010	13010	20
561	20240910	120300	413614380	13010	13010	13010	13010	0
562	20240910	120200	413614380	13010	13010	13010	13010	5
563	20240910	120100	413549330	13010	13010	13010	13010	44
564	20240910	120000	412976890	13080	13080	13080	13080	0
565	20240910	115900	412976890	13080	13080	13080	13080	0
566	20240910	115800	412976890	13080	13080	13080	13080	1
567	20240910	115700	412963810	13080	13080	13080	13080	0
568	20240910	115600	412963810	13080	13080	13080	13080	0
569	20240910	115500	412963810	13080	13080	13080	13080	7
570	20240910	115400	412872250	13090	13090	13090	13090	0
571	20240910	115300	412872250	13090	13090	13090	13090	0
572	20240910	115200	412872250	13090	13090	13090	13090	0
573	20240910	115100	412872250	13090	13090	13090	13090	0
574	20240910	115000	412872250	13090	13090	13090	13090	0
575	20240910	114900	412872250	13090	13090	13090	13090	0
576	20240910	114800	412872250	13090	13090	13090	13090	0
577	20240910	114700	412872250	13090	13090	13090	13090	33
578	20240910	114600	412440280	13010	13010	13010	13010	99
579	20240910	114500	411152290	13110	13000	13110	13000	23
580	20240910	114400	410852290	12980	12980	12980	12980	0
581	20240910	114300	410852290	12980	12990	12990	12980	167
582	20240910	114200	408684600	13000	13000	13000	13000	1
583	20240910	114100	408671600	13010	13010	13010	13010	1
584	20240910	114000	408658590	13020	13020	13020	13020	7
585	20240910	113900	408567450	13020	13020	13020	13020	5
586	20240910	113800	408502350	13020	13020	13020	13020	0
587	20240910	113700	408502350	13020	13020	13020	13020	0
588	20240910	113600	408502350	13020	13020	13020	13020	0
589	20240910	113500	408502350	13020	13020	13020	13020	0
590	20240910	113400	408502350	13020	13020	13020	13020	0
591	20240910	113300	408502350	13020	13020	13020	13020	0
592	20240910	113200	408502350	13020	13020	13020	13020	0
593	20240910	113100	408502350	13020	13020	13020	13020	20
594	20240910	113000	408241950	12970	12970	12970	12970	0
595	20240910	112900	408241950	12970	12970	12970	12970	80
596	20240910	112800	407204350	12980	13000	13000	12980	154
597	20240910	112700	405204940	13000	13020	13020	13000	2711
598	20240910	112600	369950800	13020	13030	13030	13020	194
599	20240910	112500	367423040	13040	13040	13040	13040	0
600	20240910	112400	367423040	13040	13040	13040	13040	234
601	20240910	112300	364371680	13050	13050	13050	13050	0
602	20240910	112200	364371680	13050	13050	13050	13050	300
603	20240910	112100	360456680	13080	13080	13080	13080	0
604	20240910	112000	360456680	13080	13080	13080	13080	0
605	20240910	111900	360456680	13080	13080	13080	13080	0
606	20240910	111800	360456680	13080	13080	13080	13080	4
607	20240910	111700	360404360	13040	13040	13040	13040	229
608	20240910	111600	357418200	13030	13030	13030	13030	0
609	20240910	111500	357418200	13030	13040	13040	13030	438
610	20240910	111400	351710870	13040	13050	13050	13040	655
611	20240910	111300	343164670	13070	13070	13070	13070	45
612	20240910	111200	342576520	13060	13050	13060	13040	206
613	20240910	111100	339889990	13050	13060	13060	13050	944
614	20240910	111000	327566780	13070	13070	13070	13070	98
615	20240910	110900	326285920	13070	13070	13070	13070	11
616	20240910	110800	326142150	13070	13070	13070	13070	296
617	20240910	110700	322273430	13090	13090	13090	13090	0
618	20240910	110600	322273430	13090	13090	13090	13090	1
619	20240910	110500	322260340	13070	13070	13080	13070	745
620	20240910	110400	312523180	13070	13090	13090	13070	1612
621	20240910	110300	291435260	13090	13090	13090	13090	0
622	20240910	110200	291435260	13090	13110	13110	13090	1631
623	20240910	110100	270060780	13120	13120	13120	13120	0
624	20240910	110000	270060780	13120	13120	13120	13120	0
625	20240910	105900	270060780	13120	13120	13120	13120	0
626	20240910	105800	270060780	13120	13120	13120	13120	20
627	20240910	105700	269798380	13110	13110	13110	13110	124
628	20240910	105600	268172740	13110	13110	13110	13110	0
629	20240910	105500	268172740	13110	13110	13110	13110	0
630	20240910	105400	268172740	13110	13110	13110	13110	1
631	20240910	105300	268159630	13100	13100	13100	13100	0
632	20240910	105200	268159630	13100	13100	13100	13100	0
633	20240910	105100	268159630	13100	13100	13100	13100	0
634	20240910	105000	268159630	13100	13100	13100	13100	56
635	20240910	104900	267426030	13100	13100	13100	13100	6
636	20240910	104800	267347430	13100	13100	13100	13100	0
637	20240910	104700	267347430	13100	13100	13100	13100	0
638	20240910	104600	267347430	13100	13100	13100	13100	0
639	20240910	104500	267347430	13100	13100	13100	13100	0
640	20240910	104400	267347430	13100	13100	13100	13100	40
641	20240910	104300	266823430	13100	13100	13100	13100	51
642	20240910	104200	266155330	13100	13100	13100	13100	3
643	20240910	104100	266116030	13090	13090	13090	13090	19
644	20240910	104000	265867320	13100	13100	13100	13100	211
645	20240910	103900	263103220	13080	13080	13080	13080	20
646	20240910	103800	262841620	13090	13090	13090	13090	10
647	20240910	103700	262710720	13080	13080	13080	13080	0
648	20240910	103600	262710720	13080	13080	13080	13080	0
649	20240910	103500	262710720	13080	13080	13080	13080	0
650	20240910	103400	262710720	13080	13090	13090	13080	4
651	20240910	103300	262658370	13090	13090	13090	13090	9
652	20240910	103200	262540560	13090	13090	13090	13090	146
653	20240910	103100	260629420	13090	13090	13090	13090	0
654	20240910	103000	260629420	13090	13140	13140	13090	14
655	20240910	102900	260445660	13140	13140	13140	13140	1
656	20240910	102800	260432520	13150	13150	13150	13150	1
657	20240910	102700	260419370	13090	13090	13090	13090	0
658	20240910	102600	260419370	13090	13090	13090	13090	64
659	20240910	102500	259581610	13090	13090	13090	13090	0
660	20240910	102400	259581610	13090	13090	13090	13090	65
661	20240910	102300	258730760	13070	13070	13070	13070	0
662	20240910	102200	258730760	13070	13070	13070	13070	0
663	20240910	102100	258730760	13070	13070	13070	13070	0
664	20240910	102000	258730760	13070	13090	13090	13070	436
665	20240910	101900	253029820	13100	13120	13120	13090	1928
666	20240910	101800	227764720	13150	13150	13150	13150	0
667	20240910	101700	227764720	13150	13150	13150	13150	5
668	20240910	101600	227698970	13120	13150	13150	13120	6
669	20240910	101500	227620160	13110	13110	13110	13110	0
670	20240910	101400	227620160	13110	13110	13110	13110	213
671	20240910	101300	224827730	13110	13110	13110	13110	0
672	20240910	101200	224827730	13110	13110	13110	13110	211
673	20240910	101100	222061520	13110	13120	13120	13110	197
674	20240910	101000	219478780	13120	13120	13120	13120	5
675	20240910	100900	219413180	13120	13120	13120	13120	24
676	20240910	100800	219098300	13130	13130	13130	13130	0
677	20240910	100700	219098300	13130	13140	13140	13130	9
678	20240910	100600	218980100	13140	13110	13160	13110	14
679	20240910	100500	218796430	13110	13110	13110	13110	18
680	20240910	100400	218560450	13160	13160	13160	13160	1
681	20240910	100300	218547290	13160	13110	13160	13110	3
682	20240910	100200	218507910	13160	13160	13160	13160	10
683	20240910	100100	218376310	13120	13140	13140	13120	1228
684	20240910	100000	202250180	13140	13160	13160	13140	13
685	20240910	095900	202079340	13150	13150	13150	13150	4
686	20240910	095800	202026740	13150	13150	13150	13150	15
687	20240910	095700	201829490	13120	13120	13120	13120	0
688	20240910	095600	201829490	13120	13140	13140	13120	141
689	20240910	095500	199978700	13140	13140	13140	13140	13
690	20240910	095400	199807880	13140	13140	13140	13140	1
691	20240910	095300	199794740	13140	13140	13140	13140	41
692	20240910	095200	199256000	13130	13130	13130	13130	0
693	20240910	095100	199256000	13130	13160	13200	13130	6
694	20240910	095000	199177020	13160	13160	13160	13160	9
695	20240910	094900	199058580	13180	13180	13180	13180	6
696	20240910	094800	198979500	13180	13180	13180	13180	1
697	20240910	094700	198966320	13130	13130	13130	13130	0
698	20240910	094600	198966320	13130	13130	13130	13130	69
699	20240910	094500	198060350	13120	13120	13120	13120	0
700	20240910	094400	198060350	13120	13180	13180	13120	18
701	20240910	094300	197823170	13180	13240	13240	13180	2
702	20240910	094200	197796750	13220	13220	13220	13220	0
703	20240910	094100	197796750	13220	13170	13220	13170	1086
704	20240910	094000	183476960	13170	13150	13170	13150	162
705	20240910	093900	181346150	13160	13110	13160	13110	382
706	20240910	093800	176338030	13110	13170	13170	13110	503
707	20240910	093700	169738640	13180	13180	13180	13180	10
708	20240910	093600	169606840	13190	13180	13190	13180	168
709	20240910	093500	167392020	13190	13170	13190	13170	421
710	20240910	093400	161847290	13170	13140	13170	13140	54
711	20240910	093300	161137160	13140	13140	13140	13140	11
712	20240910	093200	160992620	13150	13150	13150	13150	0
713	20240910	093100	160992620	13150	13100	13150	13080	694
714	20240910	093000	151913800	13150	13150	13150	13090	359
715	20240910	092900	147211150	13140	13140	13140	13140	16
716	20240910	092800	147000910	13140	13140	13140	13140	6
717	20240910	092700	146922070	13090	13120	13120	13090	93
718	20240910	092600	145703570	13120	13150	13150	13120	20
719	20240910	092500	145440870	13160	13160	13160	13160	1
720	20240910	092400	145427710	13100	13100	13100	13100	13
721	20240910	092300	145257410	13100	13100	13100	13100	6
722	20240910	092200	145178810	13050	13090	13090	13050	123
723	20240910	092100	143573100	13100	13130	13130	13090	80
724	20240910	092000	142525630	13100	13100	13100	13100	67
725	20240910	091900	141647930	13100	13100	13100	13100	35
726	20240910	091800	141189430	13100	13100	13100	13100	7
727	20240910	091700	141097730	13080	13050	13080	13010	1079
728	20240910	091600	127044770	13100	13100	13100	13100	1
729	20240910	091500	127031670	13090	13040	13090	13030	1198
730	20240910	091400	111387800	13040	13040	13040	13040	410
731	20240910	091300	106041400	13040	13200	13200	13040	1012
732	20240910	091200	92786000	13160	13220	13220	13160	307
733	20240910	091100	88745480	13220	13210	13220	13210	35
734	20240910	091000	88283090	13140	13160	13210	13090	74
735	20240910	090900	87309730	13050	13120	13140	13050	43
736	20240910	090800	86745900	13100	13190	13190	13020	1354
737	20240910	090700	68964920	13200	13240	13240	13200	802
738	20240910	090600	58366430	13250	13360	13360	13250	940
739	20240910	090500	45871400	13350	13350	13350	13350	0
740	20240910	090400	45871400	13350	13350	13350	13350	0
741	20240910	090300	45871400	13350	13350	13350	13340	60
742	20240910	090200	45070950	13500	13500	13500	13500	0
743	20240910	090100	45070950	13500	13500	13500	13500	0
744	20240910	090000	45070950	13500	13320	13500	13320	3379