KissMeData/210540/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204200	213905690	12410	12410	12410	12410	872
3	20240924	204100	213905690	12410	12410	12410	12410	0
4	20240924	204000	213905690	12410	12410	12410	12410	0
5	20240924	203900	213905690	12410	12410	12410	12410	0
6	20240924	203800	213905690	12410	12410	12410	12410	0
7	20240924	203700	213905690	12410	12410	12410	12410	0
8	20240924	203600	213905690	12410	12410	12410	12410	0
9	20240924	203500	213905690	12410	12410	12410	12410	0
10	20240924	203400	213905690	12410	12410	12410	12410	0
11	20240924	203300	213905690	12410	12410	12410	12410	0
12	20240924	203200	213905690	12410	12410	12410	12410	0
13	20240924	203100	213905690	12410	12410	12410	12410	0
14	20240924	203000	213905690	12410	12410	12410	12410	0
15	20240924	202900	213905690	12410	12410	12410	12410	0
16	20240924	202800	213905690	12410	12410	12410	12410	0
17	20240924	202700	213905690	12410	12410	12410	12410	0
18	20240924	202600	213905690	12410	12410	12410	12410	0
19	20240924	202500	213905690	12410	12410	12410	12410	0
20	20240924	202400	213905690	12410	12410	12410	12410	0
21	20240924	202300	213905690	12410	12410	12410	12410	0
22	20240924	202200	213905690	12410	12410	12410	12410	0
23	20240924	202100	213905690	12410	12410	12410	12410	0
24	20240924	202000	213905690	12410	12410	12410	12410	0
25	20240924	201900	213905690	12410	12410	12410	12410	0
26	20240924	201800	213905690	12410	12410	12410	12410	0
27	20240924	201700	213905690	12410	12410	12410	12410	0
28	20240924	201600	213905690	12410	12410	12410	12410	0
29	20240924	201500	213905690	12410	12410	12410	12410	0
30	20240924	201400	213905690	12410	12410	12410	12410	0
31	20240924	201300	213905690	12410	12410	12410	12410	0
32	20240924	201200	213905690	12410	12410	12410	12410	872
33	20240924	201100	213905690	12410	12410	12410	12410	0
34	20240924	201000	213905690	12410	12410	12410	12410	0
35	20240924	200900	213905690	12410	12410	12410	12410	0
36	20240924	200800	213905690	12410	12410	12410	12410	0
37	20240924	200700	213905690	12410	12410	12410	12410	0
38	20240924	200600	213905690	12410	12410	12410	12410	0
39	20240924	200500	213905690	12410	12410	12410	12410	0
40	20240924	200400	213905690	12410	12410	12410	12410	0
41	20240924	200300	213905690	12410	12410	12410	12410	0
42	20240924	200200	213905690	12410	12410	12410	12410	0
43	20240924	200100	213905690	12410	12410	12410	12410	0
44	20240924	200000	213905690	12410	12410	12410	12410	0
45	20240924	195900	213905690	12410	12410	12410	12410	0
46	20240924	195800	213905690	12410	12410	12410	12410	0
47	20240924	195700	213905690	12410	12410	12410	12410	0
48	20240924	195600	213905690	12410	12410	12410	12410	0
49	20240924	195500	213905690	12410	12410	12410	12410	0
50	20240924	195400	213905690	12410	12410	12410	12410	0
51	20240924	195300	213905690	12410	12410	12410	12410	0
52	20240924	195200	213905690	12410	12410	12410	12410	0
53	20240924	195100	213905690	12410	12410	12410	12410	0
54	20240924	195000	213905690	12410	12410	12410	12410	0
55	20240924	194900	213905690	12410	12410	12410	12410	0
56	20240924	194800	213905690	12410	12410	12410	12410	0
57	20240924	194700	213905690	12410	12410	12410	12410	0
58	20240924	194600	213905690	12410	12410	12410	12410	0
59	20240924	194500	213905690	12410	12410	12410	12410	0
60	20240924	194400	213905690	12410	12410	12410	12410	0
61	20240924	194300	213905690	12410	12410	12410	12410	0
62	20240924	194200	213905690	12410	12410	12410	12410	872
63	20240924	194100	213905690	12410	12410	12410	12410	0
64	20240924	194000	213905690	12410	12410	12410	12410	0
65	20240924	193900	213905690	12410	12410	12410	12410	0
66	20240924	193800	213905690	12410	12410	12410	12410	0
67	20240924	193700	213905690	12410	12410	12410	12410	0
68	20240924	193600	213905690	12410	12410	12410	12410	0
69	20240924	193500	213905690	12410	12410	12410	12410	0
70	20240924	193400	213905690	12410	12410	12410	12410	0
71	20240924	193300	213905690	12410	12410	12410	12410	0
72	20240924	193200	213905690	12410	12410	12410	12410	0
73	20240924	193100	213905690	12410	12410	12410	12410	0
74	20240924	193000	213905690	12410	12410	12410	12410	0
75	20240924	192900	213905690	12410	12410	12410	12410	0
76	20240924	192800	213905690	12410	12410	12410	12410	0
77	20240924	192700	213905690	12410	12410	12410	12410	0
78	20240924	192600	213905690	12410	12410	12410	12410	0
79	20240924	192500	213905690	12410	12410	12410	12410	0
80	20240924	192400	213905690	12410	12410	12410	12410	0
81	20240924	192300	213905690	12410	12410	12410	12410	0
82	20240924	192200	213905690	12410	12410	12410	12410	0
83	20240924	192100	213905690	12410	12410	12410	12410	0
84	20240924	192000	213905690	12410	12410	12410	12410	0
85	20240924	191900	213905690	12410	12410	12410	12410	0
86	20240924	191800	213905690	12410	12410	12410	12410	0
87	20240924	191700	213905690	12410	12410	12410	12410	0
88	20240924	191600	213905690	12410	12410	12410	12410	0
89	20240924	191500	213905690	12410	12410	12410	12410	0
90	20240924	191400	213905690	12410	12410	12410	12410	0
91	20240924	191300	213905690	12410	12410	12410	12410	0
92	20240924	191200	213905690	12410	12410	12410	12410	872
93	20240924	191100	213905690	12410	12410	12410	12410	0
94	20240924	191000	213905690	12410	12410	12410	12410	0
95	20240924	190900	213905690	12410	12410	12410	12410	0
96	20240924	190800	213905690	12410	12410	12410	12410	0
97	20240924	190700	213905690	12410	12410	12410	12410	0
98	20240924	190600	213905690	12410	12410	12410	12410	0
99	20240924	190500	213905690	12410	12410	12410	12410	0
100	20240924	190400	213905690	12410	12410	12410	12410	0
101	20240924	190300	213905690	12410	12410	12410	12410	0
102	20240924	190200	213905690	12410	12410	12410	12410	0
103	20240924	190100	213905690	12410	12410	12410	12410	0
104	20240924	190000	213905690	12410	12410	12410	12410	0
105	20240924	185900	213905690	12410	12410	12410	12410	0
106	20240924	185800	213905690	12410	12410	12410	12410	0
107	20240924	185700	213905690	12410	12410	12410	12410	0
108	20240924	185600	213905690	12410	12410	12410	12410	0
109	20240924	185500	213905690	12410	12410	12410	12410	0
110	20240924	185400	213905690	12410	12410	12410	12410	0
111	20240924	185300	213905690	12410	12410	12410	12410	0
112	20240924	185200	213905690	12410	12410	12410	12410	0
113	20240924	185100	213905690	12410	12410	12410	12410	0
114	20240924	185000	213905690	12410	12410	12410	12410	0
115	20240924	184900	213905690	12410	12410	12410	12410	0
116	20240924	184800	213905690	12410	12410	12410	12410	0
117	20240924	184700	213905690	12410	12410	12410	12410	0
118	20240924	184600	213905690	12410	12410	12410	12410	0
119	20240924	184500	213905690	12410	12410	12410	12410	0
120	20240924	184400	213905690	12410	12410	12410	12410	0
121	20240924	184300	213905690	12410	12410	12410	12410	0
122	20240924	184200	213905690	12410	12410	12410	12410	872
123	20240924	184100	213905690	12410	12410	12410	12410	0
124	20240924	184000	213905690	12410	12410	12410	12410	0
125	20240924	183900	213905690	12410	12410	12410	12410	0
126	20240924	183800	213905690	12410	12410	12410	12410	0
127	20240924	183700	213905690	12410	12410	12410	12410	0
128	20240924	183600	213905690	12410	12410	12410	12410	0
129	20240924	183500	213905690	12410	12410	12410	12410	0
130	20240924	183400	213905690	12410	12410	12410	12410	0
131	20240924	183300	213905690	12410	12410	12410	12410	0
132	20240924	183200	213905690	12410	12410	12410	12410	0
133	20240924	183100	213905690	12410	12410	12410	12410	0
134	20240924	183000	213905690	12410	12410	12410	12410	0
135	20240924	182900	213905690	12410	12410	12410	12410	0
136	20240924	182800	213905690	12410	12410	12410	12410	0
137	20240924	182700	213905690	12410	12410	12410	12410	0
138	20240924	182600	213905690	12410	12410	12410	12410	0
139	20240924	182500	213905690	12410	12410	12410	12410	0
140	20240924	182400	213905690	12410	12410	12410	12410	0
141	20240924	182300	213905690	12410	12410	12410	12410	0
142	20240924	182200	213905690	12410	12410	12410	12410	0
143	20240924	182100	213905690	12410	12410	12410	12410	0
144	20240924	182000	213905690	12410	12410	12410	12410	0
145	20240924	181900	213905690	12410	12410	12410	12410	0
146	20240924	181800	213905690	12410	12410	12410	12410	0
147	20240924	181700	213905690	12410	12410	12410	12410	0
148	20240924	181600	213905690	12410	12410	12410	12410	0
149	20240924	181500	213905690	12410	12410	12410	12410	0
150	20240924	181400	213905690	12410	12410	12410	12410	0
151	20240924	181300	213905690	12410	12410	12410	12410	0
152	20240924	181200	213905690	12410	12410	12410	12410	872
153	20240924	181100	213905690	12410	12410	12410	12410	0
154	20240924	181000	213905690	12410	12410	12410	12410	0
155	20240924	180900	213905690	12410	12410	12410	12410	0
156	20240924	180800	213905690	12410	12410	12410	12410	0
157	20240924	180700	213905690	12410	12410	12410	12410	0
158	20240924	180600	213905690	12410	12410	12410	12410	0
159	20240924	180500	213905690	12410	12410	12410	12410	0
160	20240924	180400	213905690	12410	12410	12410	12410	0
161	20240924	180300	213905690	12410	12410	12410	12410	0
162	20240924	180200	213905690	12410	12410	12410	12410	0
163	20240924	180100	213905690	12410	12410	12410	12410	0
164	20240924	180000	213905690	12410	12410	12410	12410	0
165	20240924	175900	213905690	12410	12410	12410	12410	0
166	20240924	175800	213905690	12410	12410	12410	12410	0
167	20240924	175700	213905690	12410	12410	12410	12410	0
168	20240924	175600	213905690	12410	12410	12410	12410	0
169	20240924	175500	213905690	12410	12410	12410	12410	0
170	20240924	175400	213905690	12410	12410	12410	12410	0
171	20240924	175300	213905690	12410	12410	12410	12410	0
172	20240924	175200	213905690	12410	12410	12410	12410	0
173	20240924	175100	213905690	12410	12410	12410	12410	0
174	20240924	175000	213905690	12410	12410	12410	12410	0
175	20240924	174900	213905690	12410	12410	12410	12410	0
176	20240924	174800	213905690	12410	12410	12410	12410	0
177	20240924	174700	213905690	12410	12410	12410	12410	0
178	20240924	174600	213905690	12410	12410	12410	12410	0
179	20240924	174500	213905690	12410	12410	12410	12410	0
180	20240924	174400	213905690	12410	12410	12410	12410	0
181	20240924	174300	213905690	12410	12410	12410	12410	0
182	20240924	174200	213905690	12410	12410	12410	12410	872
183	20240924	174100	213905690	12410	12410	12410	12410	0
184	20240924	174000	213905690	12410	12410	12410	12410	0
185	20240924	173900	213905690	12410	12410	12410	12410	0
186	20240924	173800	213905690	12410	12410	12410	12410	0
187	20240924	173700	213905690	12410	12410	12410	12410	0
188	20240924	173600	213905690	12410	12410	12410	12410	0
189	20240924	173500	213905690	12410	12410	12410	12410	0
190	20240924	173400	213905690	12410	12410	12410	12410	0
191	20240924	173300	213905690	12410	12410	12410	12410	0
192	20240924	173200	213905690	12410	12410	12410	12410	0
193	20240924	173100	213905690	12410	12410	12410	12410	0
194	20240924	173000	213905690	12410	12410	12410	12410	0
195	20240924	172900	213905690	12410	12410	12410	12410	0
196	20240924	172800	213905690	12410	12410	12410	12410	0
197	20240924	172700	213905690	12410	12410	12410	12410	0
198	20240924	172600	213905690	12410	12410	12410	12410	0
199	20240924	172500	213905690	12410	12410	12410	12410	0
200	20240924	172400	213905690	12410	12410	12410	12410	0
201	20240924	172300	213905690	12410	12410	12410	12410	0
202	20240924	172200	213905690	12410	12410	12410	12410	0
203	20240924	172100	213905690	12410	12410	12410	12410	0
204	20240924	172000	213905690	12410	12410	12410	12410	0
205	20240924	171900	213905690	12410	12410	12410	12410	0
206	20240924	171800	213905690	12410	12410	12410	12410	0
207	20240924	171700	213905690	12410	12410	12410	12410	0
208	20240924	171600	213905690	12410	12410	12410	12410	0
209	20240924	171500	213905690	12410	12410	12410	12410	0
210	20240924	171400	213905690	12410	12410	12410	12410	0
211	20240924	171300	213905690	12410	12410	12410	12410	0
212	20240924	171200	213905690	12410	12410	12410	12410	872
213	20240924	171100	213905690	12410	12410	12410	12410	0
214	20240924	171000	213905690	12410	12410	12410	12410	0
215	20240924	170900	213905690	12410	12410	12410	12410	0
216	20240924	170800	213905690	12410	12410	12410	12410	0
217	20240924	170700	213905690	12410	12410	12410	12410	0
218	20240924	170600	213905690	12410	12410	12410	12410	0
219	20240924	170500	213905690	12410	12410	12410	12410	0
220	20240924	170400	213905690	12410	12410	12410	12410	0
221	20240924	170300	213905690	12410	12410	12410	12410	0
222	20240924	170200	213905690	12410	12410	12410	12410	0
223	20240924	170100	213905690	12410	12410	12410	12410	0
224	20240924	170000	213905690	12410	12410	12410	12410	0
225	20240924	165900	213905690	12410	12410	12410	12410	0
226	20240924	165800	213905690	12410	12410	12410	12410	0
227	20240924	165700	213905690	12410	12410	12410	12410	0
228	20240924	165600	213905690	12410	12410	12410	12410	0
229	20240924	165500	213905690	12410	12410	12410	12410	0
230	20240924	165400	213905690	12410	12410	12410	12410	0
231	20240924	165300	213905690	12410	12410	12410	12410	0
232	20240924	165200	213905690	12410	12410	12410	12410	0
233	20240924	165100	213905690	12410	12410	12410	12410	0
234	20240924	165000	213905690	12410	12410	12410	12410	0
235	20240924	164900	213905690	12410	12410	12410	12410	0
236	20240924	164800	213905690	12410	12410	12410	12410	0
237	20240924	164700	213905690	12410	12410	12410	12410	0
238	20240924	164600	213905690	12410	12410	12410	12410	0
239	20240924	164500	213905690	12410	12410	12410	12410	0
240	20240924	164400	213905690	12410	12410	12410	12410	0
241	20240924	164300	213905690	12410	12410	12410	12410	0
242	20240924	164200	213905690	12410	12410	12410	12410	872
243	20240924	164100	213905690	12410	12410	12410	12410	0
244	20240924	164000	213905690	12410	12410	12410	12410	0
245	20240924	163900	213905690	12410	12410	12410	12410	0
246	20240924	163800	213905690	12410	12410	12410	12410	0
247	20240924	163700	213905690	12410	12410	12410	12410	0
248	20240924	163600	213905690	12410	12410	12410	12410	0
249	20240924	163500	213905690	12410	12410	12410	12410	0
250	20240924	163400	213905690	12410	12410	12410	12410	0
251	20240924	163300	213905690	12410	12410	12410	12410	0
252	20240924	163200	213905690	12410	12410	12410	12410	0
253	20240924	163100	213905690	12410	12410	12410	12410	0
254	20240924	163000	213905690	12410	12410	12410	12410	0
255	20240924	162900	213905690	12410	12410	12410	12410	0
256	20240924	162800	213905690	12410	12410	12410	12410	0
257	20240924	162700	213905690	12410	12410	12410	12410	0
258	20240924	162600	213905690	12410	12410	12410	12410	0
259	20240924	162500	213905690	12410	12410	12410	12410	0
260	20240924	162400	213905690	12410	12410	12410	12410	0
261	20240924	162300	213905690	12410	12410	12410	12410	0
262	20240924	162200	213905690	12410	12410	12410	12410	0
263	20240924	162100	213905690	12410	12410	12410	12410	0
264	20240924	162000	213905690	12410	12410	12410	12410	0
265	20240924	161900	213905690	12410	12410	12410	12410	0
266	20240924	161800	213905690	12410	12410	12410	12410	0
267	20240924	161700	213905690	12410	12410	12410	12410	0
268	20240924	161600	213905690	12410	12410	12410	12410	0
269	20240924	161500	213905690	12410	12410	12410	12410	0
270	20240924	161400	213905690	12410	12410	12410	12410	0
271	20240924	161300	213905690	12410	12410	12410	12410	0
272	20240924	161200	213905690	12410	12410	12410	12410	872
273	20240924	161100	213905690	12410	12410	12410	12410	0
274	20240924	161000	213905690	12410	12410	12410	12410	0
275	20240924	160900	213905690	12410	12410	12410	12410	0
276	20240924	160800	213905690	12410	12410	12410	12410	0
277	20240924	160700	213905690	12410	12410	12410	12410	0
278	20240924	160600	213905690	12410	12410	12410	12410	0
279	20240924	160500	213905690	12410	12410	12410	12410	0
280	20240924	160400	213905690	12410	12410	12410	12410	0
281	20240924	160300	213905690	12410	12410	12410	12410	0
282	20240924	160200	213905690	12410	12410	12410	12410	0
283	20240924	160100	213905690	12410	12410	12410	12410	0
284	20240924	160000	213905690	12410	12410	12410	12410	0
285	20240924	155900	213905690	12410	12410	12410	12410	0
286	20240924	155800	213905690	12410	12410	12410	12410	0
287	20240924	155700	213905690	12410	12410	12410	12410	0
288	20240924	155600	213905690	12410	12410	12410	12410	0
289	20240924	155500	213905690	12410	12410	12410	12410	0
290	20240924	155400	213905690	12410	12410	12410	12410	0
291	20240924	155300	213905690	12410	12410	12410	12410	0
292	20240924	155200	213905690	12410	12410	12410	12410	0
293	20240924	155100	213905690	12410	12410	12410	12410	0
294	20240924	155000	213905690	12410	12410	12410	12410	0
295	20240924	154900	213905690	12410	12410	12410	12410	0
296	20240924	154800	213905690	12410	12410	12410	12410	0
297	20240924	154700	213905690	12410	12410	12410	12410	0
298	20240924	154600	213905690	12410	12410	12410	12410	0
299	20240924	154500	213905690	12410	12410	12410	12410	0
300	20240924	154400	213905690	12410	12410	12410	12410	0
301	20240924	154300	213905690	12410	12410	12410	12410	0
302	20240924	154200	213905690	12410	12410	12410	12410	872
303	20240924	154100	213905690	12410	12410	12410	12410	0
304	20240924	154000	213905690	12410	12410	12410	12410	0
305	20240924	153900	213905690	12410	12410	12410	12410	0
306	20240924	153800	213905690	12410	12410	12410	12410	0
307	20240924	153700	213905690	12410	12410	12410	12410	0
308	20240924	153600	213905690	12410	12410	12410	12410	0
309	20240924	153500	213905690	12410	12410	12410	12410	0
310	20240924	153400	213905690	12410	12410	12410	12410	0
311	20240924	153300	213905690	12410	12410	12410	12410	0
312	20240924	153200	213905690	12410	12410	12410	12410	0
313	20240924	153100	213905690	12410	12410	12410	12410	0
314	20240924	153000	213905690	12410	12410	12410	12410	872
315	20240924	152900	203084170	12400	12400	12400	12400	0
316	20240924	152800	203084170	12400	12400	12400	12400	0
317	20240924	152700	203084170	12400	12400	12400	12400	0
318	20240924	152600	203084170	12400	12400	12400	12400	0
319	20240924	152500	203084170	12400	12400	12400	12400	0
320	20240924	152400	203084170	12400	12400	12400	12400	0
321	20240924	152300	203084170	12400	12400	12400	12400	0
322	20240924	152200	203084170	12400	12400	12400	12400	0
323	20240924	152100	203084170	12400	12400	12400	12400	0
324	20240924	152000	203084170	12400	12400	12400	12400	0
325	20240924	151900	203084170	12400	12400	12400	12400	0
326	20240924	151800	203084170	12400	12400	12400	12400	0
327	20240924	151700	203084170	12400	12400	12410	12400	38
328	20240924	151600	202612770	12420	12420	12420	12420	12
329	20240924	151500	202463730	12400	12400	12400	12400	13
330	20240924	151400	202302530	12420	12410	12420	12410	32
331	20240924	151300	201905400	12420	12420	12420	12420	0
332	20240924	151200	201905400	12420	12420	12420	12420	1
333	20240924	151100	201892980	12390	12390	12390	12390	0
334	20240924	151000	201892980	12390	12410	12410	12390	34
335	20240924	150900	201471320	12400	12390	12400	12390	6
336	20240924	150800	201396970	12410	12400	12410	12370	859
337	20240924	150700	190756030	12410	12410	12410	12410	0
338	20240924	150600	190756030	12410	12410	12410	12400	119
339	20240924	150500	189279740	12400	12400	12400	12400	20
340	20240924	150400	189031740	12410	12410	12410	12410	0
341	20240924	150300	189031740	12410	12410	12410	12410	8
342	20240924	150200	188932460	12410	12410	12410	12410	0
343	20240924	150100	188932460	12410	12410	12410	12410	0
344	20240924	150000	188932460	12410	12410	12410	12410	1
345	20240924	145900	188920050	12410	12410	12410	12410	0
346	20240924	145800	188920050	12410	12410	12410	12410	0
347	20240924	145700	188920050	12410	12410	12410	12410	0
348	20240924	145600	188920050	12410	12410	12410	12410	0
349	20240924	145500	188920050	12410	12410	12410	12410	20
350	20240924	145400	188671850	12380	12380	12380	12380	66
351	20240924	145300	187854770	12400	12400	12400	12400	0
352	20240924	145200	187854770	12400	12400	12400	12400	0
353	20240924	145100	187854770	12400	12400	12400	12400	0
354	20240924	145000	187854770	12400	12400	12400	12400	0
355	20240924	144900	187854770	12400	12400	12400	12400	0
356	20240924	144800	187854770	12400	12400	12400	12400	0
357	20240924	144700	187854770	12400	12400	12400	12400	0
358	20240924	144600	187854770	12400	12400	12400	12400	30
359	20240924	144500	187482770	12380	12380	12380	12380	0
360	20240924	144400	187482770	12380	12380	12380	12380	0
361	20240924	144300	187482770	12380	12380	12380	12380	0
362	20240924	144200	187482770	12380	12380	12380	12380	0
363	20240924	144100	187482770	12380	12380	12380	12380	0
364	20240924	144000	187482770	12380	12380	12380	12380	0
365	20240924	143900	187482770	12380	12380	12380	12380	0
366	20240924	143800	187482770	12380	12380	12380	12380	0
367	20240924	143700	187482770	12380	12380	12380	12380	0
368	20240924	143600	187482770	12380	12420	12420	12380	278
369	20240924	143500	184032290	12380	12380	12380	12380	0
370	20240924	143400	184032290	12380	12380	12380	12380	0
371	20240924	143300	184032290	12380	12380	12380	12380	0
372	20240924	143200	184032290	12380	12380	12380	12380	0
373	20240924	143100	184032290	12380	12380	12380	12380	0
374	20240924	143000	184032290	12380	12390	12390	12380	321
375	20240924	142900	180055810	12390	12390	12390	12390	9
376	20240924	142800	179944300	12390	12390	12390	12390	0
377	20240924	142700	179944300	12390	12390	12390	12390	9
378	20240924	142600	179832790	12390	12390	12390	12390	18
379	20240924	142500	179609770	12390	12390	12390	12390	9
380	20240924	142400	179498260	12390	12380	12390	12380	31
381	20240924	142300	179114260	12380	12380	12380	12380	9
382	20240924	142200	179002840	12380	12400	12410	12380	518
383	20240924	142100	172580120	12400	12400	12400	12400	18
384	20240924	142000	172356920	12400	12380	12400	12380	512
385	20240924	141900	166009620	12380	12380	12380	12380	23
386	20240924	141800	165724880	12380	12380	12380	12380	18
387	20240924	141700	165502040	12380	12380	12380	12380	9
388	20240924	141600	165390620	12380	12380	12380	12380	18
389	20240924	141500	165167780	12380	12380	12380	12380	9
390	20240924	141400	165056360	12380	12390	12400	12380	82
391	20240924	141300	164040700	12380	12380	12380	12380	20
392	20240924	141200	163793100	12380	12380	12380	12380	52
393	20240924	141100	163149340	12380	12380	12380	12380	20
394	20240924	141000	162901740	12370	12370	12370	12370	10
395	20240924	140900	162778040	12370	12370	12370	12370	10
396	20240924	140800	162654340	12370	12380	12380	12370	33
397	20240924	140700	162246090	12380	12380	12380	12380	10
398	20240924	140600	162122290	12380	12370	12380	12370	20
399	20240924	140500	161874790	12370	12370	12370	12370	10
400	20240924	140400	161751090	12370	12370	12370	12370	10
401	20240924	140300	161627390	12370	12370	12370	12370	45
402	20240924	140200	161070740	12370	12370	12370	12370	10
403	20240924	140100	160947040	12370	12370	12370	12370	20
404	20240924	140000	160699640	12370	12400	12400	12370	10
405	20240924	135900	160575910	12400	12400	12400	12400	10
406	20240924	135800	160451910	12400	12400	12400	12400	20
407	20240924	135700	160203910	12400	12410	12410	12400	378
408	20240924	135600	155516410	12400	12400	12400	12400	72
409	20240924	135500	154623610	12400	12400	12400	12400	73
410	20240924	135400	153718410	12370	12390	12390	12370	34
411	20240924	135300	153297550	12370	12370	12370	12370	33
412	20240924	135200	152889340	12370	12370	12370	12370	10
413	20240924	135100	152765640	12370	12370	12370	12370	22
414	20240924	135000	152493500	12360	12360	12360	12360	11
415	20240924	134900	152357540	12360	12360	12360	12360	10
416	20240924	134800	152233940	12360	12360	12360	12360	20
417	20240924	134700	151986740	12360	12360	12360	12360	22
418	20240924	134600	151714820	12360	12360	12360	12360	20
419	20240924	134500	151467620	12360	12360	12360	12360	10
420	20240924	134400	151344020	12360	12360	12360	12360	10
421	20240924	134300	151220420	12360	12360	12360	12360	20
422	20240924	134200	150973220	12360	12360	12360	12360	34
423	20240924	134100	150552980	12360	12360	12360	12360	20
424	20240924	134000	150305780	12360	12360	12360	12360	10
425	20240924	133900	150182180	12360	12360	12360	12360	10
426	20240924	133800	150058580	12360	12360	12360	12360	20
427	20240924	133700	149811380	12360	12360	12360	12360	10
428	20240924	133600	149687780	12360	12360	12360	12360	23
429	20240924	133500	149403500	12360	12360	12360	12360	20
430	20240924	133400	149156300	12360	12360	12360	12360	10
431	20240924	133300	149032700	12360	12360	12360	12360	20
432	20240924	133200	148785500	12360	12360	12360	12360	10
433	20240924	133100	148661900	12360	12360	12360	12360	10
434	20240924	133000	148538300	12360	12360	12360	12360	32
435	20240924	132900	148142780	12360	12360	12360	12360	10
436	20240924	132800	148019180	12360	12370	12370	12360	20
437	20240924	132700	147771930	12360	12360	12360	12360	10
438	20240924	132600	147648330	12360	12360	12360	12360	10
439	20240924	132500	147524730	12360	12360	12360	12360	32
440	20240924	132400	147129210	12360	12360	12360	12360	10
441	20240924	132300	147005610	12360	12360	12400	12360	21
442	20240924	132200	146746010	12400	12360	12400	12360	11
443	20240924	132100	146610010	12400	12360	12400	12360	13
444	20240924	132000	146449290	12360	12370	12380	12360	2633
445	20240924	131900	113877890	12370	12370	12370	12370	10
446	20240924	131800	113754190	12370	12370	12370	12370	20
447	20240924	131700	113506790	12380	12370	12380	12370	12
448	20240924	131600	113358330	12380	12380	12380	12380	1
449	20240924	131500	113345950	12360	12360	12360	12360	23
450	20240924	131400	113061670	12360	12360	12360	12360	0
451	20240924	131300	113061670	12360	12360	12360	12360	0
452	20240924	131200	113061670	12360	12360	12360	12360	0
453	20240924	131100	113061670	12360	12360	12360	12360	0
454	20240924	131000	113061670	12360	12360	12360	12360	0
455	20240924	130900	113061670	12360	12360	12360	12360	26
456	20240924	130800	112740310	12360	12360	12360	12360	0
457	20240924	130700	112740310	12360	12360	12360	12360	0
458	20240924	130600	112740310	12360	12360	12360	12360	478
459	20240924	130500	106832230	12350	12350	12350	12350	0
460	20240924	130400	106832230	12350	12350	12350	12350	0
461	20240924	130300	106832230	12350	12350	12350	12350	0
462	20240924	130200	106832230	12350	12350	12350	12350	0
463	20240924	130100	106832230	12350	12350	12350	12350	0
464	20240924	130000	106832230	12350	12350	12350	12350	0
465	20240924	125900	106832230	12350	12350	12350	12350	0
466	20240924	125800	106832230	12350	12350	12350	12350	0
467	20240924	125700	106832230	12350	12350	12350	12350	0
468	20240924	125600	106832230	12350	12350	12350	12350	0
469	20240924	125500	106832230	12350	12350	12350	12350	0
470	20240924	125400	106832230	12350	12350	12350	12350	0
471	20240924	125300	106832230	12350	12350	12350	12350	0
472	20240924	125200	106832230	12350	12350	12350	12350	0
473	20240924	125100	106832230	12350	12350	12350	12350	0
474	20240924	125000	106832230	12350	12350	12350	12350	0
475	20240924	124900	106832230	12350	12350	12350	12350	21
476	20240924	124800	106572880	12350	12350	12350	12350	0
477	20240924	124700	106572880	12350	12350	12350	12350	0
478	20240924	124600	106572880	12350	12350	12350	12350	0
479	20240924	124500	106572880	12350	12350	12350	12350	0
480	20240924	124400	106572880	12350	12350	12350	12350	0
481	20240924	124300	106572880	12350	12350	12350	12350	0
482	20240924	124200	106572880	12350	12350	12350	12350	3
483	20240924	124100	106535830	12360	12360	12360	12360	0
484	20240924	124000	106535830	12360	12360	12360	12360	0
485	20240924	123900	106535830	12360	12360	12360	12360	0
486	20240924	123800	106535830	12360	12360	12360	12360	0
487	20240924	123700	106535830	12360	12360	12360	12360	1
488	20240924	123600	106523470	12350	12350	12350	12350	0
489	20240924	123500	106523470	12350	12350	12350	12350	0
490	20240924	123400	106523470	12350	12350	12350	12350	0
491	20240924	123300	106523470	12350	12360	12360	12350	626
492	20240924	123200	98787040	12350	12350	12350	12350	0
493	20240924	123100	98787040	12350	12350	12350	12350	0
494	20240924	123000	98787040	12350	12350	12350	12350	0
495	20240924	122900	98787040	12350	12350	12350	12350	0
496	20240924	122800	98787040	12350	12350	12350	12350	0
497	20240924	122700	98787040	12350	12360	12360	12350	2
498	20240924	122600	98762330	12350	12350	12350	12350	0
499	20240924	122500	98762330	12350	12350	12350	12350	0
500	20240924	122400	98762330	12350	12350	12350	12350	0
501	20240924	122300	98762330	12350	12350	12350	12350	20
502	20240924	122200	98515330	12350	12350	12350	12350	0
503	20240924	122100	98515330	12350	12350	12350	12350	0
504	20240924	122000	98515330	12350	12350	12350	12350	0
505	20240924	121900	98515330	12350	12350	12350	12350	0
506	20240924	121800	98515330	12350	12350	12350	12350	0
507	20240924	121700	98515330	12350	12350	12350	12350	200
508	20240924	121600	96045330	12350	12350	12350	12350	0
509	20240924	121500	96045330	12350	12350	12350	12350	60
510	20240924	121400	95304330	12350	12350	12350	12350	0
511	20240924	121300	95304330	12350	12350	12350	12350	0
512	20240924	121200	95304330	12350	12350	12350	12350	10
513	20240924	121100	95180830	12350	12350	12350	12350	0
514	20240924	121000	95180830	12350	12350	12350	12350	0
515	20240924	120900	95180830	12350	12350	12350	12350	0
516	20240924	120800	95180830	12350	12350	12350	12350	0
517	20240924	120700	95180830	12350	12350	12350	12350	1
518	20240924	120600	95168480	12360	12360	12360	12360	59
519	20240924	120500	94439240	12360	12360	12360	12360	1
520	20240924	120400	94426880	12350	12350	12350	12350	0
521	20240924	120300	94426880	12350	12350	12350	12350	0
522	20240924	120200	94426880	12350	12350	12350	12350	0
523	20240924	120100	94426880	12350	12350	12350	12350	0
524	20240924	120000	94426880	12350	12350	12350	12350	0
525	20240924	115900	94426880	12350	12350	12350	12350	0
526	20240924	115800	94426880	12350	12350	12350	12350	0
527	20240924	115700	94426880	12350	12350	12350	12350	0
528	20240924	115600	94426880	12350	12350	12350	12350	0
529	20240924	115500	94426880	12350	12350	12350	12350	1
530	20240924	115400	94414530	12350	12350	12350	12350	0
531	20240924	115300	94414530	12350	12350	12350	12350	10
532	20240924	115200	94291030	12350	12350	12350	12350	0
533	20240924	115100	94291030	12350	12350	12350	12350	0
534	20240924	115000	94291030	12350	12350	12350	12350	0
535	20240924	114900	94291030	12350	12350	12350	12350	0
536	20240924	114800	94291030	12350	12350	12350	12350	0
537	20240924	114700	94291030	12350	12350	12350	12350	390
538	20240924	114600	89474530	12340	12340	12340	12340	0
539	20240924	114500	89474530	12340	12340	12340	12340	0
540	20240924	114400	89474530	12340	12340	12340	12340	14
541	20240924	114300	89301770	12340	12340	12340	12340	41
542	20240924	114200	88795830	12340	12340	12340	12340	13
543	20240924	114100	88635410	12340	12340	12340	12340	24
544	20240924	114000	88339250	12340	12340	12340	12340	0
545	20240924	113900	88339250	12340	12340	12340	12340	0
546	20240924	113800	88339250	12340	12340	12340	12340	0
547	20240924	113700	88339250	12340	12340	12340	12340	0
548	20240924	113600	88339250	12340	12340	12340	12340	0
549	20240924	113500	88339250	12340	12340	12340	12340	0
550	20240924	113400	88339250	12340	12340	12340	12340	49
551	20240924	113300	87734590	12340	12340	12340	12340	0
552	20240924	113200	87734590	12340	12340	12340	12340	0
553	20240924	113100	87734590	12340	12340	12340	12340	0
554	20240924	113000	87734590	12340	12340	12340	12340	0
555	20240924	112900	87734590	12340	12340	12340	12340	0
556	20240924	112800	87734590	12340	12340	12340	12340	0
557	20240924	112700	87734590	12340	12340	12340	12340	0
558	20240924	112600	87734590	12340	12340	12340	12340	0
559	20240924	112500	87734590	12340	12340	12340	12340	10
560	20240924	112400	87611190	12340	12340	12340	12340	0
561	20240924	112300	87611190	12340	12340	12340	12340	0
562	20240924	112200	87611190	12340	12340	12340	12340	0
563	20240924	112100	87611190	12340	12340	12340	12340	0
564	20240924	112000	87611190	12340	12340	12340	12340	5
565	20240924	111900	87549490	12330	12330	12330	12330	0
566	20240924	111800	87549490	12330	12330	12330	12330	0
567	20240924	111700	87549490	12330	12330	12330	12330	0
568	20240924	111600	87549490	12330	12330	12330	12330	0
569	20240924	111500	87549490	12330	12330	12330	12330	0
570	20240924	111400	87549490	12330	12330	12330	12330	0
571	20240924	111300	87549490	12330	12330	12330	12330	5
572	20240924	111200	87487840	12350	12350	12350	12350	0
573	20240924	111100	87487840	12350	12350	12350	12350	0
574	20240924	111000	87487840	12350	12350	12350	12350	0
575	20240924	110900	87487840	12350	12350	12350	12350	0
576	20240924	110800	87487840	12350	12350	12350	12350	0
577	20240924	110700	87487840	12350	12350	12350	12350	0
578	20240924	110600	87487840	12350	12350	12350	12350	5
579	20240924	110500	87426090	12330	12330	12330	12330	0
580	20240924	110400	87426090	12330	12330	12330	12330	0
581	20240924	110300	87426090	12330	12330	12330	12330	234
582	20240924	110200	84540870	12330	12340	12340	12310	3099
583	20240924	110100	46368620	12350	12340	12350	12340	166
584	20240924	110000	44320160	12340	12340	12340	12340	0
585	20240924	105900	44320160	12340	12340	12340	12340	244
586	20240924	105800	41309200	12350	12350	12350	12350	0
587	20240924	105700	41309200	12350	12350	12350	12350	0
588	20240924	105600	41309200	12350	12350	12350	12350	0
589	20240924	105500	41309200	12350	12350	12350	12350	0
590	20240924	105400	41309200	12350	12350	12350	12350	0
591	20240924	105300	41309200	12350	12350	12350	12350	0
592	20240924	105200	41309200	12350	12350	12350	12350	0
593	20240924	105100	41309200	12350	12350	12350	12350	2
594	20240924	105000	41284500	12340	12340	12340	12340	0
595	20240924	104900	41284500	12340	12340	12340	12340	0
596	20240924	104800	41284500	12340	12340	12340	12340	28
597	20240924	104700	40938980	12350	12350	12350	12350	36
598	20240924	104600	40494380	12350	12350	12350	12350	0
599	20240924	104500	40494380	12350	12340	12350	12340	9
600	20240924	104400	40383240	12340	12340	12340	12340	0
601	20240924	104300	40383240	12340	12340	12340	12340	0
602	20240924	104200	40383240	12340	12340	12340	12340	0
603	20240924	104100	40383240	12340	12340	12340	12340	5
604	20240924	104000	40321540	12350	12350	12350	12350	13
605	20240924	103900	40160990	12350	12350	12350	12350	0
606	20240924	103800	40160990	12350	12350	12350	12350	0
607	20240924	103700	40160990	12350	12350	12350	12350	0
608	20240924	103600	40160990	12350	12350	12350	12350	0
609	20240924	103500	40160990	12350	12350	12350	12350	0
610	20240924	103400	40160990	12350	12350	12350	12350	50
611	20240924	103300	39543490	12350	12350	12350	12350	0
612	20240924	103200	39543490	12350	12350	12350	12350	10
613	20240924	103100	39419990	12350	12350	12350	12350	0
614	20240924	103000	39419990	12350	12350	12350	12350	20
615	20240924	102900	39172990	12350	12350	12350	12350	10
616	20240924	102800	39049490	12340	12340	12340	12340	0
617	20240924	102700	39049490	12340	12340	12340	12340	0
618	20240924	102600	39049490	12340	12340	12340	12340	0
619	20240924	102500	39049490	12340	12340	12340	12340	0
620	20240924	102400	39049490	12340	12340	12340	12340	0
621	20240924	102300	39049490	12340	12340	12340	12340	0
622	20240924	102200	39049490	12340	12340	12340	12340	0
623	20240924	102100	39049490	12340	12340	12340	12340	0
624	20240924	102000	39049490	12340	12340	12340	12340	1
625	20240924	101900	39037150	12340	12340	12340	12340	100
626	20240924	101800	37803150	12340	12340	12340	12340	0
627	20240924	101700	37803150	12340	12340	12340	12340	0
628	20240924	101600	37803150	12340	12340	12340	12340	50
629	20240924	101500	37186150	12330	12340	12340	12330	133
630	20240924	101400	35545140	12340	12340	12340	12340	535
631	20240924	101300	28943240	12340	12350	12350	12340	140
632	20240924	101200	27214740	12350	12340	12350	12340	28
633	20240924	101100	26869000	12340	12340	12340	12330	397
634	20240924	101000	21970220	12340	12340	12340	12340	0
635	20240924	100900	21970220	12340	12340	12340	12340	0
636	20240924	100800	21970220	12340	12340	12340	12340	3
637	20240924	100700	21933200	12340	12340	12340	12340	0
638	20240924	100600	21933200	12340	12340	12340	12340	0
639	20240924	100500	21933200	12340	12340	12340	12340	0
640	20240924	100400	21933200	12340	12340	12340	12340	0
641	20240924	100300	21933200	12340	12340	12340	12340	0
642	20240924	100200	21933200	12340	12340	12340	12340	0
643	20240924	100100	21933200	12340	12340	12340	12340	0
644	20240924	100000	21933200	12340	12340	12340	12340	2
645	20240924	095900	21908520	12340	12340	12340	12340	0
646	20240924	095800	21908520	12340	12340	12340	12340	10
647	20240924	095700	21785120	12350	12350	12350	12350	0
648	20240924	095600	21785120	12350	12350	12350	12350	0
649	20240924	095500	21785120	12350	12350	12350	12350	0
650	20240924	095400	21785120	12350	12350	12350	12350	0
651	20240924	095300	21785120	12350	12350	12350	12350	42
652	20240924	095200	21266420	12340	12340	12340	12340	15
653	20240924	095100	21081320	12340	12340	12340	12340	36
654	20240924	095000	20637080	12340	12340	12340	12340	1
655	20240924	094900	20624740	12340	12340	12340	12340	16
656	20240924	094800	20427300	12330	12330	12330	12330	0
657	20240924	094700	20427300	12330	12330	12330	12330	0
658	20240924	094600	20427300	12330	12330	12330	12330	46
659	20240924	094500	19860120	12320	12320	12320	12320	0
660	20240924	094400	19860120	12320	12320	12320	12320	0
661	20240924	094300	19860120	12320	12320	12320	12320	1
662	20240924	094200	19847800	12320	12320	12320	12320	238
663	20240924	094100	16915640	12320	12320	12320	12320	30
664	20240924	094000	16546040	12320	12320	12320	12320	0
665	20240924	093900	16546040	12320	12330	12330	12320	600
666	20240924	093800	9149420	12340	12340	12340	12340	0
667	20240924	093700	9149420	12340	12340	12340	12340	3
668	20240924	093600	9112400	12340	12340	12340	12340	0
669	20240924	093500	9112400	12340	12340	12340	12340	2
670	20240924	093400	9087720	12330	12330	12330	12330	39
671	20240924	093300	8606850	12330	12330	12330	12330	25
672	20240924	093200	8298600	12320	12320	12320	12320	0
673	20240924	093100	8298600	12320	12320	12320	12320	0
674	20240924	093000	8298600	12320	12320	12320	12320	1
675	20240924	092900	8286280	12320	12320	12320	12320	0
676	20240924	092800	8286280	12320	12330	12330	12320	408
677	20240924	092700	3258240	12330	12330	12330	12330	0
678	20240924	092600	3258240	12330	12330	12330	12330	0
679	20240924	092500	3258240	12330	12330	12330	12330	0
680	20240924	092400	3258240	12330	12330	12330	12330	0
681	20240924	092300	3258240	12330	12330	12330	12330	0
682	20240924	092200	3258240	12330	12330	12330	12330	0
683	20240924	092100	3258240	12330	12330	12330	12330	0
684	20240924	092000	3258240	12330	12330	12330	12330	1
685	20240924	091900	3245910	12330	12330	12330	12330	0
686	20240924	091800	3245910	12330	12330	12330	12330	19
687	20240924	091700	3011640	12330	12330	12330	12330	0
688	20240924	091600	3011640	12330	12330	12330	12330	0
689	20240924	091500	3011640	12330	12330	12330	12330	10
690	20240924	091400	2888340	12330	12330	12330	12330	0
691	20240924	091300	2888340	12330	12330	12330	12330	1
692	20240924	091200	2876010	12340	12340	12340	12340	0
693	20240924	091100	2876010	12340	12340	12340	12340	0
694	20240924	091000	2876010	12340	12340	12340	12340	0
695	20240924	090900	2876010	12340	12340	12340	12340	0
696	20240924	090800	2876010	12340	12340	12340	12340	0
697	20240924	090700	2876010	12340	12340	12340	12340	0
698	20240924	090600	2876010	12340	12340	12340	12340	0
699	20240924	090500	2876010	12340	12340	12340	12340	2
700	20240924	090400	2851330	12340	12340	12340	12340	0
701	20240924	090300	2851330	12340	12340	12340	12340	0
702	20240924	090200	2851330	12340	12340	12340	12340	152
703	20240924	090100	975650	12350	12350	12350	12350	0
704	20240924	090000	975650	12350	12350	12350	12350	79