KissMeData/112290/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200900	101796149880	17750	17750	17750	17750	65572
3	20240911	200800	101796149880	17750	17750	17750	17750	0
4	20240911	200700	101796149880	17750	17750	17750	17750	0
5	20240911	200600	101796149880	17750	17750	17750	17750	0
6	20240911	200500	101796149880	17750	17750	17750	17750	0
7	20240911	200400	101796149880	17750	17750	17750	17750	0
8	20240911	200300	101796149880	17750	17750	17750	17750	0
9	20240911	200200	101796149880	17750	17750	17750	17750	0
10	20240911	200100	101796149880	17750	17750	17750	17750	0
11	20240911	200000	101796149880	17750	17750	17750	17750	0
12	20240911	195900	101796149880	17750	17750	17750	17750	0
13	20240911	195800	101796149880	17750	17750	17750	17750	0
14	20240911	195700	101796149880	17750	17750	17750	17750	0
15	20240911	195600	101796149880	17750	17750	17750	17750	0
16	20240911	195500	101796149880	17750	17750	17750	17750	0
17	20240911	195400	101796149880	17750	17750	17750	17750	0
18	20240911	195300	101796149880	17750	17750	17750	17750	0
19	20240911	195200	101796149880	17750	17750	17750	17750	0
20	20240911	195100	101796149880	17750	17750	17750	17750	0
21	20240911	195000	101796149880	17750	17750	17750	17750	0
22	20240911	194900	101796149880	17750	17750	17750	17750	0
23	20240911	194800	101796149880	17750	17750	17750	17750	0
24	20240911	194700	101796149880	17750	17750	17750	17750	0
25	20240911	194600	101796149880	17750	17750	17750	17750	0
26	20240911	194500	101796149880	17750	17750	17750	17750	0
27	20240911	194400	101796149880	17750	17750	17750	17750	0
28	20240911	194300	101796149880	17750	17750	17750	17750	0
29	20240911	194200	101796149880	17750	17750	17750	17750	0
30	20240911	194100	101796149880	17750	17750	17750	17750	0
31	20240911	194000	101796149880	17750	17750	17750	17750	0
32	20240911	193900	101796149880	17750	17750	17750	17750	65572
33	20240911	193800	101796149880	17750	17750	17750	17750	0
34	20240911	193700	101796149880	17750	17750	17750	17750	0
35	20240911	193600	101796149880	17750	17750	17750	17750	0
36	20240911	193500	101796149880	17750	17750	17750	17750	0
37	20240911	193400	101796149880	17750	17750	17750	17750	0
38	20240911	193300	101796149880	17750	17750	17750	17750	0
39	20240911	193200	101796149880	17750	17750	17750	17750	0
40	20240911	193100	101796149880	17750	17750	17750	17750	0
41	20240911	193000	101796149880	17750	17750	17750	17750	0
42	20240911	192900	101796149880	17750	17750	17750	17750	0
43	20240911	192800	101796149880	17750	17750	17750	17750	0
44	20240911	192700	101796149880	17750	17750	17750	17750	0
45	20240911	192600	101796149880	17750	17750	17750	17750	0
46	20240911	192500	101796149880	17750	17750	17750	17750	0
47	20240911	192400	101796149880	17750	17750	17750	17750	0
48	20240911	192300	101796149880	17750	17750	17750	17750	0
49	20240911	192200	101796149880	17750	17750	17750	17750	0
50	20240911	192100	101796149880	17750	17750	17750	17750	0
51	20240911	192000	101796149880	17750	17750	17750	17750	0
52	20240911	191900	101796149880	17750	17750	17750	17750	0
53	20240911	191800	101796149880	17750	17750	17750	17750	0
54	20240911	191700	101796149880	17750	17750	17750	17750	0
55	20240911	191600	101796149880	17750	17750	17750	17750	0
56	20240911	191500	101796149880	17750	17750	17750	17750	0
57	20240911	191400	101796149880	17750	17750	17750	17750	0
58	20240911	191300	101796149880	17750	17750	17750	17750	0
59	20240911	191200	101796149880	17750	17750	17750	17750	0
60	20240911	191100	101796149880	17750	17750	17750	17750	0
61	20240911	191000	101796149880	17750	17750	17750	17750	0
62	20240911	190900	101796149880	17750	17750	17750	17750	65572
63	20240911	190800	101796149880	17750	17750	17750	17750	0
64	20240911	190700	101796149880	17750	17750	17750	17750	0
65	20240911	190600	101796149880	17750	17750	17750	17750	0
66	20240911	190500	101796149880	17750	17750	17750	17750	0
67	20240911	190400	101796149880	17750	17750	17750	17750	0
68	20240911	190300	101796149880	17750	17750	17750	17750	0
69	20240911	190200	101796149880	17750	17750	17750	17750	0
70	20240911	190100	101796149880	17750	17750	17750	17750	0
71	20240911	190000	101796149880	17750	17750	17750	17750	0
72	20240911	185900	101796149880	17750	17750	17750	17750	0
73	20240911	185800	101796149880	17750	17750	17750	17750	0
74	20240911	185700	101796149880	17750	17750	17750	17750	0
75	20240911	185600	101796149880	17750	17750	17750	17750	0
76	20240911	185500	101796149880	17750	17750	17750	17750	0
77	20240911	185400	101796149880	17750	17750	17750	17750	0
78	20240911	185300	101796149880	17750	17750	17750	17750	0
79	20240911	185200	101796149880	17750	17750	17750	17750	0
80	20240911	185100	101796149880	17750	17750	17750	17750	0
81	20240911	185000	101796149880	17750	17750	17750	17750	0
82	20240911	184900	101796149880	17750	17750	17750	17750	0
83	20240911	184800	101796149880	17750	17750	17750	17750	0
84	20240911	184700	101796149880	17750	17750	17750	17750	0
85	20240911	184600	101796149880	17750	17750	17750	17750	0
86	20240911	184500	101796149880	17750	17750	17750	17750	0
87	20240911	184400	101796149880	17750	17750	17750	17750	0
88	20240911	184300	101796149880	17750	17750	17750	17750	0
89	20240911	184200	101796149880	17750	17750	17750	17750	0
90	20240911	184100	101796149880	17750	17750	17750	17750	0
91	20240911	184000	101796149880	17750	17750	17750	17750	0
92	20240911	183900	101796149880	17750	17750	17750	17750	65572
93	20240911	183800	101796149880	17750	17750	17750	17750	0
94	20240911	183700	101796149880	17750	17750	17750	17750	0
95	20240911	183600	101796149880	17750	17750	17750	17750	0
96	20240911	183500	101796149880	17750	17750	17750	17750	0
97	20240911	183400	101796149880	17750	17750	17750	17750	0
98	20240911	183300	101796149880	17750	17750	17750	17750	0
99	20240911	183200	101796149880	17750	17750	17750	17750	0
100	20240911	183100	101796149880	17750	17750	17750	17750	0
101	20240911	183000	101796149880	17750	17750	17750	17750	0
102	20240911	182900	101796149880	17750	17750	17750	17750	0
103	20240911	182800	101796149880	17750	17750	17750	17750	0
104	20240911	182700	101796149880	17750	17750	17750	17750	0
105	20240911	182600	101796149880	17750	17750	17750	17750	0
106	20240911	182500	101796149880	17750	17750	17750	17750	0
107	20240911	182400	101796149880	17750	17750	17750	17750	0
108	20240911	182300	101796149880	17750	17750	17750	17750	0
109	20240911	182200	101796149880	17750	17750	17750	17750	0
110	20240911	182100	101796149880	17750	17750	17750	17750	0
111	20240911	182000	101796149880	17750	17750	17750	17750	0
112	20240911	181900	101796149880	17750	17750	17750	17750	0
113	20240911	181800	101796149880	17750	17750	17750	17750	0
114	20240911	181700	101796149880	17750	17750	17750	17750	0
115	20240911	181600	101796149880	17750	17750	17750	17750	0
116	20240911	181500	101796149880	17750	17750	17750	17750	0
117	20240911	181400	101796149880	17750	17750	17750	17750	0
118	20240911	181300	101796149880	17750	17750	17750	17750	0
119	20240911	181200	101796149880	17750	17750	17750	17750	0
120	20240911	181100	101796149880	17750	17750	17750	17750	0
121	20240911	181000	101796149880	17750	17750	17750	17750	0
122	20240911	180900	101796149880	17750	17750	17750	17750	65572
123	20240911	180800	101796149880	17750	17750	17750	17750	0
124	20240911	180700	101796149880	17750	17750	17750	17750	0
125	20240911	180600	101796149880	17750	17750	17750	17750	0
126	20240911	180500	101796149880	17750	17750	17750	17750	0
127	20240911	180400	101796149880	17750	17750	17750	17750	0
128	20240911	180300	101796149880	17750	17750	17750	17750	0
129	20240911	180200	101796149880	17750	17750	17750	17750	0
130	20240911	180100	101796149880	17750	17750	17750	17750	0
131	20240911	180000	101796149880	17750	17750	17750	17750	0
132	20240911	175900	101796149880	17750	17750	17750	17750	0
133	20240911	175800	101796149880	17750	17750	17750	17750	0
134	20240911	175700	101796149880	17750	17750	17750	17750	0
135	20240911	175600	101796149880	17750	17750	17750	17750	0
136	20240911	175500	101796149880	17750	17750	17750	17750	0
137	20240911	175400	101796149880	17750	17750	17750	17750	0
138	20240911	175300	101796149880	17750	17750	17750	17750	0
139	20240911	175200	101796149880	17750	17750	17750	17750	0
140	20240911	175100	101796149880	17750	17750	17750	17750	0
141	20240911	175000	101796149880	17750	17750	17750	17750	0
142	20240911	174900	101796149880	17750	17750	17750	17750	0
143	20240911	174800	101796149880	17750	17750	17750	17750	0
144	20240911	174700	101796149880	17750	17750	17750	17750	0
145	20240911	174600	101796149880	17750	17750	17750	17750	0
146	20240911	174500	101796149880	17750	17750	17750	17750	0
147	20240911	174400	101796149880	17750	17750	17750	17750	0
148	20240911	174300	101796149880	17750	17750	17750	17750	0
149	20240911	174200	101796149880	17750	17750	17750	17750	0
150	20240911	174100	101796149880	17750	17750	17750	17750	0
151	20240911	174000	101796149880	17750	17750	17750	17750	0
152	20240911	173900	101796149880	17750	17750	17750	17750	65572
153	20240911	173800	101796149880	17750	17750	17750	17750	0
154	20240911	173700	101796149880	17750	17750	17750	17750	0
155	20240911	173600	101796149880	17750	17750	17750	17750	0
156	20240911	173500	101796149880	17750	17750	17750	17750	0
157	20240911	173400	101796149880	17750	17750	17750	17750	0
158	20240911	173300	101796149880	17750	17750	17750	17750	0
159	20240911	173200	101796149880	17750	17750	17750	17750	0
160	20240911	173100	101796149880	17750	17750	17750	17750	0
161	20240911	173000	101796149880	17750	17750	17750	17750	0
162	20240911	172900	101796149880	17750	17750	17750	17750	0
163	20240911	172800	101796149880	17750	17750	17750	17750	0
164	20240911	172700	101796149880	17750	17750	17750	17750	0
165	20240911	172600	101796149880	17750	17750	17750	17750	0
166	20240911	172500	101796149880	17750	17750	17750	17750	0
167	20240911	172400	101796149880	17750	17750	17750	17750	0
168	20240911	172300	101796149880	17750	17750	17750	17750	0
169	20240911	172200	101796149880	17750	17750	17750	17750	0
170	20240911	172100	101796149880	17750	17750	17750	17750	0
171	20240911	172000	101796149880	17750	17750	17750	17750	0
172	20240911	171900	101796149880	17750	17750	17750	17750	0
173	20240911	171800	101796149880	17750	17750	17750	17750	0
174	20240911	171700	101796149880	17750	17750	17750	17750	0
175	20240911	171600	101796149880	17750	17750	17750	17750	0
176	20240911	171500	101796149880	17750	17750	17750	17750	0
177	20240911	171400	101796149880	17750	17750	17750	17750	0
178	20240911	171300	101796149880	17750	17750	17750	17750	0
179	20240911	171200	101796149880	17750	17750	17750	17750	0
180	20240911	171100	101796149880	17750	17750	17750	17750	0
181	20240911	171000	101796149880	17750	17750	17750	17750	0
182	20240911	170900	101796149880	17750	17750	17750	17750	65572
183	20240911	170800	101796149880	17750	17750	17750	17750	0
184	20240911	170700	101796149880	17750	17750	17750	17750	0
185	20240911	170600	101796149880	17750	17750	17750	17750	0
186	20240911	170500	101796149880	17750	17750	17750	17750	0
187	20240911	170400	101796149880	17750	17750	17750	17750	0
188	20240911	170300	101796149880	17750	17750	17750	17750	0
189	20240911	170200	101796149880	17750	17750	17750	17750	0
190	20240911	170100	101796149880	17750	17750	17750	17750	0
191	20240911	170000	101796149880	17750	17750	17750	17750	0
192	20240911	165900	101796149880	17750	17750	17750	17750	0
193	20240911	165800	101796149880	17750	17750	17750	17750	0
194	20240911	165700	101796149880	17750	17750	17750	17750	0
195	20240911	165600	101796149880	17750	17750	17750	17750	0
196	20240911	165500	101796149880	17750	17750	17750	17750	0
197	20240911	165400	101796149880	17750	17750	17750	17750	0
198	20240911	165300	101796149880	17750	17750	17750	17750	0
199	20240911	165200	101796149880	17750	17750	17750	17750	0
200	20240911	165100	101796149880	17750	17750	17750	17750	0
201	20240911	165000	101796149880	17750	17750	17750	17750	0
202	20240911	164900	101796149880	17750	17750	17750	17750	0
203	20240911	164800	101796149880	17750	17750	17750	17750	0
204	20240911	164700	101796149880	17750	17750	17750	17750	0
205	20240911	164600	101796149880	17750	17750	17750	17750	0
206	20240911	164500	101796149880	17750	17750	17750	17750	0
207	20240911	164400	101796149880	17750	17750	17750	17750	0
208	20240911	164300	101796149880	17750	17750	17750	17750	0
209	20240911	164200	101796149880	17750	17750	17750	17750	0
210	20240911	164100	101796149880	17750	17750	17750	17750	0
211	20240911	164000	101796149880	17750	17750	17750	17750	0
212	20240911	163900	101796149880	17750	17750	17750	17750	65572
213	20240911	163800	101796149880	17750	17750	17750	17750	0
214	20240911	163700	101796149880	17750	17750	17750	17750	0
215	20240911	163600	101796149880	17750	17750	17750	17750	0
216	20240911	163500	101796149880	17750	17750	17750	17750	0
217	20240911	163400	101796149880	17750	17750	17750	17750	0
218	20240911	163300	101796149880	17750	17750	17750	17750	0
219	20240911	163200	101796149880	17750	17750	17750	17750	0
220	20240911	163100	101796149880	17750	17750	17750	17750	0
221	20240911	163000	101796149880	17750	17750	17750	17750	0
222	20240911	162900	101796149880	17750	17750	17750	17750	0
223	20240911	162800	101796149880	17750	17750	17750	17750	0
224	20240911	162700	101796149880	17750	17750	17750	17750	0
225	20240911	162600	101796149880	17750	17750	17750	17750	0
226	20240911	162500	101796149880	17750	17750	17750	17750	0
227	20240911	162400	101796149880	17750	17750	17750	17750	0
228	20240911	162300	101796149880	17750	17750	17750	17750	0
229	20240911	162200	101796149880	17750	17750	17750	17750	0
230	20240911	162100	101796149880	17750	17750	17750	17750	0
231	20240911	162000	101796149880	17750	17750	17750	17750	0
232	20240911	161900	101796149880	17750	17750	17750	17750	0
233	20240911	161800	101796149880	17750	17750	17750	17750	0
234	20240911	161700	101796149880	17750	17750	17750	17750	0
235	20240911	161600	101796149880	17750	17750	17750	17750	0
236	20240911	161500	101796149880	17750	17750	17750	17750	0
237	20240911	161400	101796149880	17750	17750	17750	17750	0
238	20240911	161300	101796149880	17750	17750	17750	17750	0
239	20240911	161200	101796149880	17750	17750	17750	17750	0
240	20240911	161100	101796149880	17750	17750	17750	17750	0
241	20240911	161000	101796149880	17750	17750	17750	17750	0
242	20240911	160900	101796149880	17750	17750	17750	17750	65572
243	20240911	160800	101796149880	17750	17750	17750	17750	0
244	20240911	160700	101796149880	17750	17750	17750	17750	0
245	20240911	160600	101796149880	17750	17750	17750	17750	0
246	20240911	160500	101796149880	17750	17750	17750	17750	0
247	20240911	160400	101796149880	17750	17750	17750	17750	0
248	20240911	160300	101796149880	17750	17750	17750	17750	0
249	20240911	160200	101796149880	17750	17750	17750	17750	0
250	20240911	160100	101796149880	17750	17750	17750	17750	0
251	20240911	160000	101796149880	17750	17750	17750	17750	0
252	20240911	155900	101796149880	17750	17750	17750	17750	0
253	20240911	155800	101796149880	17750	17750	17750	17750	0
254	20240911	155700	101796149880	17750	17750	17750	17750	0
255	20240911	155600	101796149880	17750	17750	17750	17750	0
256	20240911	155500	101796149880	17750	17750	17750	17750	0
257	20240911	155400	101796149880	17750	17750	17750	17750	0
258	20240911	155300	101796149880	17750	17750	17750	17750	0
259	20240911	155200	101796149880	17750	17750	17750	17750	0
260	20240911	155100	101796149880	17750	17750	17750	17750	0
261	20240911	155000	101796149880	17750	17750	17750	17750	0
262	20240911	154900	101796149880	17750	17750	17750	17750	0
263	20240911	154800	101796149880	17750	17750	17750	17750	0
264	20240911	154700	101796149880	17750	17750	17750	17750	0
265	20240911	154600	101796149880	17750	17750	17750	17750	0
266	20240911	154500	101796149880	17750	17750	17750	17750	0
267	20240911	154400	101796149880	17750	17750	17750	17750	0
268	20240911	154300	101796149880	17750	17750	17750	17750	0
269	20240911	154200	101796149880	17750	17750	17750	17750	0
270	20240911	154100	101796149880	17750	17750	17750	17750	0
271	20240911	154000	101796149880	17750	17750	17750	17750	0
272	20240911	153900	101796149880	17750	17750	17750	17750	65572
273	20240911	153800	101796149880	17750	17750	17750	17750	0
274	20240911	153700	101796149880	17750	17750	17750	17750	0
275	20240911	153600	101796149880	17750	17750	17750	17750	0
276	20240911	153500	101796149880	17750	17750	17750	17750	0
277	20240911	153400	101796149880	17750	17750	17750	17750	0
278	20240911	153300	101796149880	17750	17750	17750	17750	0
279	20240911	153200	101796149880	17750	17750	17750	17750	0
280	20240911	153100	101796149880	17750	17750	17750	17750	0
281	20240911	153000	101796149880	17750	17750	17750	17750	65572
282	20240911	152900	100632246880	17750	17750	17750	17750	0
283	20240911	152800	100632246880	17750	17750	17750	17750	0
284	20240911	152700	100632246880	17750	17750	17750	17750	0
285	20240911	152600	100632246880	17750	17750	17750	17750	0
286	20240911	152500	100632246880	17750	17750	17750	17750	0
287	20240911	152400	100632246880	17750	17750	17750	17750	0
288	20240911	152300	100632246880	17750	17750	17750	17750	0
289	20240911	152200	100632246880	17750	17750	17750	17750	0
290	20240911	152100	100632246880	17750	17750	17750	17750	0
291	20240911	152000	100632246880	17750	17750	17750	17750	0
292	20240911	151900	100632246880	17750	17690	17750	17550	75846
293	20240911	151800	99293399280	17700	17780	17840	17670	63519
294	20240911	151700	98165326430	17780	18210	18210	17690	89896
295	20240911	151600	96553964430	18210	18320	18330	18150	20084
296	20240911	151500	96188208560	18330	18110	18350	18100	41256
297	20240911	151400	95434176640	18110	18220	18260	18010	48543
298	20240911	151300	94553146800	18220	18100	18300	18080	68507
299	20240911	151200	93305009850	18100	18110	18170	18020	54053
300	20240911	151100	92326241530	18090	18070	18180	17900	75128
301	20240911	151000	90969846890	18070	18680	18690	17960	146687
302	20240911	150900	88286915230	18680	18750	18770	18680	19858
303	20240911	150800	87915160190	18750	18820	18830	18600	37995
304	20240911	150700	87203874340	18820	18840	18860	18680	37469
305	20240911	150600	86500497360	18830	18750	18860	18690	30492
306	20240911	150500	85928010790	18750	18710	18800	18690	43398
307	20240911	150400	85114406210	18710	18660	18960	18580	94208
308	20240911	150300	83349767620	18660	18900	18960	18450	111901
309	20240911	150200	81264341490	18890	19040	19040	18890	59481
310	20240911	150100	80132548140	19040	19040	19040	19040	229
311	20240911	150000	80128187980	19040	19040	19040	19040	1317
312	20240911	145900	80103112300	19040	19040	19040	19040	3000
313	20240911	145800	80045992300	19040	19040	19040	19040	6418
314	20240911	145700	79923793580	19040	19040	19040	19040	44
315	20240911	145600	79922955820	19040	19040	19040	19040	292
316	20240911	145500	79917396140	19040	19040	19040	19040	219
317	20240911	145400	79913226380	19040	19040	19040	19040	108
318	20240911	145300	79911170060	19040	19040	19040	19040	123
319	20240911	145200	79908828140	19040	19040	19040	19040	5148
320	20240911	145100	79810810220	19040	19040	19040	19040	524
321	20240911	145000	79800833260	19040	19040	19040	19040	271
322	20240911	144900	79795673420	19040	19040	19040	19040	6009
323	20240911	144800	79681262060	19040	19040	19040	19040	56036
324	20240911	144700	78614336620	19040	19040	19040	19040	9597
325	20240911	144600	78431609740	19040	19040	19040	19040	10833
326	20240911	144500	78225349420	19040	19040	19040	19040	738
327	20240911	144400	78211297900	19040	19040	19040	19040	37
328	20240911	144300	78210593420	19040	19040	19040	19040	1627
329	20240911	144200	78179615340	19040	19040	19040	19040	23
330	20240911	144100	78179177420	19040	19040	19040	19040	172
331	20240911	144000	78175902540	19040	19040	19040	19040	56
332	20240911	143900	78174836300	19040	19040	19040	19040	202
333	20240911	143800	78170990220	19040	19040	19040	19040	2863
334	20240911	143700	78116478700	19040	19040	19040	19040	43
335	20240911	143600	78115659980	19040	19040	19040	19040	57
336	20240911	143500	78114574700	19040	19040	19040	19040	756
337	20240911	143400	78100180460	19040	19040	19040	19040	61
338	20240911	143300	78099019020	19040	19040	19040	19040	0
339	20240911	143200	78099019020	19040	19040	19040	19040	8
340	20240911	143100	78098866700	19040	19040	19040	19040	328
341	20240911	143000	78092621580	19040	19040	19040	19040	11
342	20240911	142900	78092412140	19040	19040	19040	19040	936
343	20240911	142800	78074590700	19040	19040	19040	19040	24
344	20240911	142700	78074133740	19040	19040	19040	19040	1
345	20240911	142600	78074114700	19040	19040	19040	19040	909
346	20240911	142500	78056807340	19040	19040	19040	19040	101
347	20240911	142400	78054884300	19040	19040	19040	19040	223
348	20240911	142300	78050638380	19040	19040	19040	19040	151
349	20240911	142200	78047763340	19040	19040	19040	19040	463
350	20240911	142100	78038947820	19040	19040	19040	19040	21
351	20240911	142000	78038547980	19040	19040	19040	19040	41
352	20240911	141900	78037767340	19040	19040	19040	19040	1007
353	20240911	141800	78018594060	19040	19040	19040	19040	64
354	20240911	141700	78017375500	19040	19040	19040	19040	59
355	20240911	141600	78016252140	19040	19040	19040	19040	14
356	20240911	141500	78015985580	19040	19040	19040	19040	70
357	20240911	141400	78014652780	19040	19040	19040	19040	1
358	20240911	141300	78014633740	19040	19040	19040	19040	31
359	20240911	141200	78014043500	19040	19040	19040	19040	219
360	20240911	141100	78009873740	19040	19040	19040	19040	7
361	20240911	141000	78009740460	19040	19040	19040	19040	20
362	20240911	140900	78009359660	19040	19040	19040	19040	64
363	20240911	140800	78008141100	19040	19040	19040	19040	3
364	20240911	140700	78008083980	19040	19040	19040	19040	20
365	20240911	140600	78007703180	19040	19040	19040	19040	1
366	20240911	140500	78007684140	19040	19040	19040	19040	9
367	20240911	140400	78007512780	19040	19040	19040	19040	18
368	20240911	140300	78007170060	19040	19040	19040	19040	43
369	20240911	140200	78006351340	19040	19040	19040	19040	358
370	20240911	140100	77999535020	19040	19040	19040	19040	404
371	20240911	140000	77991842860	19040	19040	19040	19040	125
372	20240911	135900	77989462860	19040	19040	19040	19040	81
373	20240911	135800	77987920620	19040	19040	19040	19040	5
374	20240911	135700	77987825420	19040	19040	19040	19040	148
375	20240911	135600	77985007500	19040	19040	19040	19040	12
376	20240911	135500	77984779020	19040	19040	19040	19040	200
377	20240911	135400	77980971020	19040	19040	19040	19040	101
378	20240911	135300	77979047980	19040	19040	19040	19040	19
379	20240911	135200	77978686220	19040	19040	19040	19040	15
380	20240911	135100	77978400620	19040	19040	19040	19040	215
381	20240911	135000	77974307020	19040	19040	19040	19040	1117
382	20240911	134900	77953039340	19040	19040	19040	19040	137
383	20240911	134800	77950430860	19040	19040	19040	19040	62
384	20240911	134700	77949250380	19040	19040	19040	19040	512
385	20240911	134600	77939501900	19040	19040	19040	19040	120
386	20240911	134500	77937217100	19040	19040	19040	19040	270
387	20240911	134400	77932076300	19040	19040	19040	19040	365
388	20240911	134300	77925126700	19040	19040	19040	19040	100
389	20240911	134200	77923222700	19040	19040	19040	19040	219
390	20240911	134100	77919052940	19040	19040	19040	19040	180
391	20240911	134000	77915625740	19040	19040	19040	19040	140
392	20240911	133900	77912960140	19040	19040	19040	19040	11
393	20240911	133800	77912750700	19040	19040	19040	19040	15
394	20240911	133700	77912465100	19040	19040	19040	19040	596
395	20240911	133600	77901117260	19040	19040	19040	19040	618
396	20240911	133500	77889350540	19040	19040	19040	19040	71
397	20240911	133400	77887998700	19040	19040	19040	19040	1160
398	20240911	133300	77865912300	19040	19040	19040	19040	24
399	20240911	133200	77865455340	19040	19040	19040	19040	79
400	20240911	133100	77863951180	19040	19040	19040	19040	32
401	20240911	133000	77863341900	19040	19040	19040	19040	200
402	20240911	132900	77859533900	19040	19040	19040	19040	620
403	20240911	132800	77847729100	19040	19040	19040	19040	630
404	20240911	132700	77835733900	19040	19040	19040	19040	185
405	20240911	132600	77832211500	19040	19040	19040	19040	923
406	20240911	132500	77814637580	19040	19040	19040	19040	528
407	20240911	132400	77804584460	19040	19040	19040	19040	96
408	20240911	132300	77802756620	19040	19040	19040	19040	76
409	20240911	132200	77801309580	19040	19040	19040	19040	408
410	20240911	132100	77793541260	19040	19040	19040	19040	129
411	20240911	132000	77791085100	19040	19040	19040	19040	32
412	20240911	131900	77790475820	19040	19040	19040	19040	19
413	20240911	131800	77790114060	19040	19040	19040	19040	817
414	20240911	131700	77774558380	19040	19040	19040	19040	1103
415	20240911	131600	77753557260	19040	19040	19040	19040	706
416	20240911	131500	77740115020	19040	19040	19040	19040	91
417	20240911	131400	77738382380	19040	19040	19040	19040	138
418	20240911	131300	77735754860	19040	19040	19040	19040	223
419	20240911	131200	77731508940	19040	19040	19040	19040	1598
420	20240911	131100	77701083020	19040	19040	19040	19040	454
421	20240911	131000	77692438860	19040	19040	19040	19040	1471
422	20240911	130900	77664431020	19040	19040	19040	19040	1124
423	20240911	130800	77643030060	19040	19040	19040	19040	675
424	20240911	130700	77630178060	19040	19040	19040	19040	14543
425	20240911	130600	77353279340	19040	19040	19040	19040	17
426	20240911	130500	77352955660	19040	19040	19040	19040	172
427	20240911	130400	77349680780	19040	19040	19040	19040	55
428	20240911	130300	77348633580	19040	19040	19040	19040	547
429	20240911	130200	77338218700	19040	19040	19040	19040	1382
430	20240911	130100	77311905420	19040	19040	19040	19040	483
431	20240911	130000	77302709100	19040	19040	19040	19040	199
432	20240911	125900	77298920140	19040	19040	19040	19040	14
433	20240911	125800	77298653580	19040	19040	19040	19040	123
434	20240911	125700	77296311660	19040	19040	19040	19040	150
435	20240911	125600	77293455660	19040	19040	19040	19040	814
436	20240911	125500	77277957100	19040	19040	19040	19040	613
437	20240911	125400	77266285580	19040	19040	19040	19040	85
438	20240911	125300	77264667180	19040	19040	19040	19040	2280
439	20240911	125200	77221255980	19040	19040	19040	19040	2728
440	20240911	125100	77169314860	19040	19040	19040	19040	168
441	20240911	125000	77166116140	19040	19040	19040	19040	86
442	20240911	124900	77164478700	19040	19040	19040	19040	554
443	20240911	124800	77153930540	19040	19040	19040	19040	386
444	20240911	124700	77146581100	19040	19040	19040	19040	61
445	20240911	124600	77145419660	19040	19040	19040	19040	292
446	20240911	124500	77139859980	19040	19040	19040	19040	243
447	20240911	124400	77135233260	19040	19040	19040	19040	1534
448	20240911	124300	77106025900	19040	19040	19040	19040	1059
449	20240911	124200	77085862540	19040	19040	19040	19040	460
450	20240911	124100	77077104140	19040	19040	19040	19040	2189
451	20240911	124000	77035425580	19040	19040	19040	19040	3909
452	20240911	123900	76960998220	19040	19040	19040	19040	664
453	20240911	123800	76948355660	19040	19040	19040	19040	487
454	20240911	123700	76939083180	19040	19040	19040	19040	195
455	20240911	123600	76935370380	19040	19040	19040	19040	1190
456	20240911	123500	76912712780	19040	19040	19040	19040	315
457	20240911	123400	76906715180	19040	19040	19040	18940	64471
458	20240911	123300	75679383960	19040	19040	19040	19040	5544
459	20240911	123200	75573826200	19040	19040	19040	19040	7416
460	20240911	123100	75432625560	19040	19040	19040	19040	27625
461	20240911	123000	74906645560	19040	19040	19040	18930	210942
462	20240911	122900	70890745000	19040	19040	19040	19040	2743
463	20240911	122800	70838518280	19040	19040	19040	19040	3056
464	20240911	122700	70780332040	19040	19040	19040	19040	10234
465	20240911	122600	70585476680	19040	19040	19040	19040	1047
466	20240911	122500	70565541800	19040	19040	19040	19040	1029
467	20240911	122400	70545949640	19040	19040	19040	19040	480
468	20240911	122300	70536810440	19040	19040	19040	19040	1639
469	20240911	122200	70505603880	19040	19040	19040	19040	5705
470	20240911	122100	70396980680	19040	19040	19040	19040	3104
471	20240911	122000	70337880520	19040	19040	19040	19040	4573
472	20240911	121900	70250810600	19040	19040	19040	19040	2519
473	20240911	121800	70202848840	19040	19040	19040	19040	6707
474	20240911	121700	70075147560	19040	19040	19040	19040	8180
475	20240911	121600	69919400360	19040	19040	19040	19040	2547
476	20240911	121500	69870905480	19040	19040	19040	19040	2227
477	20240911	121400	69828503400	19040	19040	19040	19040	2807
478	20240911	121300	69775058120	19040	19040	19040	19040	9787
479	20240911	121200	69588713640	19040	19040	19040	19040	9215
480	20240911	121100	69413260040	19040	19040	19040	19040	10762
481	20240911	121000	69208351560	19040	19040	19040	19040	11332
482	20240911	120900	68992590280	19040	19000	19040	18990	167105
483	20240911	120800	65812683780	18900	18900	18900	18900	0
484	20240911	120700	65812683780	18900	18540	18900	18530	68772
485	20240911	120600	64521963620	18540	18380	18600	18360	52053
486	20240911	120500	63557920480	18390	18410	18420	18330	16319
487	20240911	120400	63258113520	18410	18400	18430	18360	23730
488	20240911	120300	62821424790	18430	18380	18540	18310	76231
489	20240911	120200	61416021750	18390	18110	18390	18110	31653
490	20240911	120100	60838326430	18110	18090	18180	18070	15702
491	20240911	120000	60554143330	18090	18110	18180	18070	24588
492	20240911	115900	60108736240	18110	18100	18300	18090	23708
493	20240911	115800	59678081090	18090	18150	18170	18070	24838
494	20240911	115700	59228032170	18150	18220	18390	18090	68601
495	20240911	115600	57979337030	18220	17990	18250	17990	93925
496	20240911	115500	56276509790	18000	17640	18000	17630	64109
497	20240911	115400	55130930300	17690	17700	17780	17620	23406
498	20240911	115300	54716564660	17700	17360	17790	17350	45568
499	20240911	115200	53911993790	17360	17360	17400	17350	12502
500	20240911	115100	53694911730	17360	17420	17450	17350	18658
501	20240911	115000	53370759930	17440	17390	17530	17360	15141
502	20240911	114900	53106173930	17440	17750	17770	17380	50735
503	20240911	114800	52211142820	17750	17360	17760	17360	43437
504	20240911	114700	51444981860	17360	17500	17500	17360	9690
505	20240911	114600	51276195320	17490	17290	17510	17290	10949
506	20240911	114500	51085343180	17290	17370	17400	17290	15673
507	20240911	114400	50813565420	17370	17470	17550	17340	21808
508	20240911	114300	50432986420	17470	17330	17580	17290	26577
509	20240911	114200	49968892460	17370	17380	17440	17290	26227
510	20240911	114100	49513443000	17400	17520	17540	17360	29912
511	20240911	114000	48992309410	17490	17610	17630	17420	34054
512	20240911	113900	48395974050	17620	17700	17810	17490	55060
513	20240911	113800	47425203980	17680	17790	17820	17650	41182
514	20240911	113700	46695799570	17790	17670	17900	17590	105818
515	20240911	113600	44818134670	17670	17070	17680	17060	100868
516	20240911	113500	43056732130	17070	17090	17120	17010	17386
517	20240911	113400	42760168530	17130	17050	17210	17040	41690
518	20240911	113300	42046444580	17040	16960	17140	16960	52165
519	20240911	113200	41156985940	16970	16750	16970	16750	18583
520	20240911	113100	40842742920	16770	16770	16810	16730	4746
521	20240911	113000	40763095890	16760	16770	16900	16740	9611
522	20240911	112900	40601380830	16760	16760	16760	16720	1585
523	20240911	112800	40574838730	16760	16710	16760	16710	1484
524	20240911	112700	40549989390	16700	16730	16740	16670	2040
525	20240911	112600	40515938270	16730	16800	16830	16720	5106
526	20240911	112500	40430293970	16800	16730	16880	16710	13086
527	20240911	112400	40210046510	16740	16630	16750	16630	3643
528	20240911	112300	40149193410	16620	16610	16630	16550	6408
529	20240911	112200	40042883850	16600	16740	16790	16600	7134
530	20240911	112100	39923995370	16790	16850	16910	16630	20022
531	20240911	112000	39587358000	16850	16610	16850	16600	21555
532	20240911	111900	39225718610	16570	16620	16630	16530	1098
533	20240911	111800	39207541060	16550	16650	16650	16550	2583
534	20240911	111700	39164628000	16650	16690	16720	16510	8474
535	20240911	111600	39023339370	16670	16650	16710	16620	7694
536	20240911	111500	38894927830	16640	16730	16760	16610	16936
537	20240911	111400	38611994320	16730	16610	16740	16590	12883
538	20240911	111300	38397301050	16610	16500	16700	16480	11953
539	20240911	111200	38199227600	16500	16430	16540	16410	7060
540	20240911	111100	38082865850	16410	16500	16500	16380	2084
541	20240911	111000	38048589040	16500	16330	16500	16290	7617
542	20240911	110900	37923630210	16330	16310	16340	16310	1771
543	20240911	110800	37894719730	16310	16320	16320	16270	1333
544	20240911	110700	37873005170	16330	16200	16350	16190	6957
545	20240911	110600	37759827890	16200	16290	16290	16200	8181
546	20240911	110500	37626929400	16280	16300	16340	16280	3214
547	20240911	110400	37574545250	16330	16370	16370	16290	2668
548	20240911	110300	37531051040	16390	16300	16390	16290	1784
549	20240911	110200	37501909780	16300	16320	16330	16270	3347
550	20240911	110100	37447365340	16300	16310	16340	16260	5109
551	20240911	110000	37364151190	16310	16390	16390	16310	3898
552	20240911	105900	37300484970	16390	16390	16400	16380	1333
553	20240911	105800	37278636180	16390	16400	16410	16370	2291
554	20240911	105700	37241088790	16400	16370	16440	16370	2811
555	20240911	105600	37194948550	16370	16390	16400	16360	3934
556	20240911	105500	37130486420	16390	16290	16390	16290	4469
557	20240911	105400	37057388360	16280	16300	16330	16280	4620
558	20240911	105300	36982091340	16300	16280	16350	16280	3493
559	20240911	105200	36925131510	16280	16350	16350	16260	19344
560	20240911	105100	36609897540	16350	16430	16490	16350	14749
561	20240911	105000	36367876570	16450	16440	16450	16390	11980
562	20240911	104900	36171267050	16440	16510	16510	16440	9408
563	20240911	104800	36016336820	16490	16630	16640	16490	6876
564	20240911	104700	35902594520	16630	16750	16750	16630	7027
565	20240911	104600	35785355090	16750	16700	16760	16690	4049
566	20240911	104500	35717688410	16710	16780	16780	16700	6403
567	20240911	104400	35610489210	16780	16660	16780	16610	8469
568	20240911	104300	35469226870	16660	16720	16720	16660	4679
569	20240911	104200	35391102070	16720	16560	16790	16550	14811
570	20240911	104100	35143769300	16570	16520	16570	16430	6512
571	20240911	104000	35036497890	16520	16600	16610	16520	4882
572	20240911	103900	34955601220	16610	16580	16640	16540	5519
573	20240911	103800	34864080300	16570	16590	16650	16510	9158
574	20240911	103700	34712143180	16580	16510	16630	16500	9983
575	20240911	103600	34546513950	16510	16500	16530	16410	19838
576	20240911	103500	34220003980	16510	16600	16610	16500	17557
577	20240911	103400	33929684800	16600	16700	16740	16590	10108
578	20240911	103300	33761704760	16730	16770	16810	16660	16481
579	20240911	103200	33486126740	16780	16620	16900	16620	35596
580	20240911	103100	32887559420	16580	16650	16660	16570	8598
581	20240911	103000	32744857000	16650	16630	16680	16600	4749
582	20240911	102900	32665897940	16630	16660	16740	16620	8939
583	20240911	102800	32516726760	16600	16640	16660	16570	12365
584	20240911	102700	32311382870	16640	16640	16750	16580	10077
585	20240911	102600	32143574930	16640	16670	16700	16540	25779
586	20240911	102500	31715496830	16670	16780	16790	16670	13346
587	20240911	102400	31492281090	16750	16740	16800	16720	5460
588	20240911	102300	31400830500	16720	16740	16840	16710	13310
589	20240911	102200	31177515140	16740	16720	16810	16670	18149
590	20240911	102100	30873792660	16710	16770	16770	16660	42061
591	20240911	102000	30170727120	16770	16850	16930	16740	27019
592	20240911	101900	29716188310	16860	17040	17100	16820	40895
593	20240911	101800	29022376400	17050	17070	17070	16910	21944
594	20240911	101700	28649977110	17070	17060	17090	16930	35175
595	20240911	101600	28050714730	17070	17210	17230	16890	99614
596	20240911	101500	26352601370	17240	17210	17450	17200	138734
597	20240911	101400	23950604660	17220	17190	17290	17160	72695
598	20240911	101300	22699219790	17150	17150	17150	17150	0
599	20240911	101200	22699219790	17150	16970	17150	16950	134855
600	20240911	101100	20395873580	16950	16730	16970	16590	119381
601	20240911	101000	18390429450	16740	16630	16880	16520	130984
602	20240911	100900	16199794330	16660	16120	16740	16080	145156
603	20240911	100800	13807966360	16120	16030	16120	15920	8665
604	20240911	100700	13669142800	16050	16130	16130	16020	7092
605	20240911	100600	13555240830	16120	16020	16140	16020	18478
606	20240911	100500	13257837900	16030	15820	16070	15820	10410
607	20240911	100400	13091347700	15870	15810	15890	15770	2077
608	20240911	100300	13058526310	15800	15810	15830	15800	384
609	20240911	100200	13052454390	15800	15850	15850	15800	1298
610	20240911	100100	13031912850	15850	15960	15960	15830	1861
611	20240911	100000	13002342110	15960	15930	15980	15910	13680
612	20240911	095900	12784192350	15910	15780	15930	15760	4488
613	20240911	095800	12712972210	15740	15770	15810	15730	1460
614	20240911	095700	12689993370	15760	15820	15820	15710	2154
615	20240911	095600	12656050690	15820	15820	15840	15770	1494
616	20240911	095500	12632429700	15820	15840	15840	15820	1137
617	20240911	095400	12614431800	15840	15860	15870	15830	311
618	20240911	095300	12609502710	15840	15830	15840	15820	2133
619	20240911	095200	12575745710	15840	15850	15890	15820	3495
620	20240911	095100	12520355380	15860	15920	15930	15850	5077
621	20240911	095000	12439635380	15920	15820	15930	15790	8283
622	20240911	094900	12308308650	15830	15860	15880	15800	3582
623	20240911	094800	12251484140	15850	15790	15860	15750	4273
624	20240911	094700	12183882640	15770	15780	15800	15770	979
625	20240911	094600	12168437730	15780	15760	15790	15720	2073
626	20240911	094500	12135768720	15770	15700	15770	15670	2618
627	20240911	094400	12094625820	15700	15670	15710	15670	2450
628	20240911	094300	12056177870	15670	15700	15700	15670	4147
629	20240911	094200	11991151560	15700	15680	15730	15670	1972
630	20240911	094100	11960207440	15680	15700	15700	15660	1693
631	20240911	094000	11933663630	15700	15660	15700	15650	2446
632	20240911	093900	11895331580	15650	15770	15820	15630	10040
633	20240911	093800	11737877160	15780	15830	15850	15780	2735
634	20240911	093700	11694602770	15830	15680	15830	15650	6179
635	20240911	093600	11597204830	15680	15760	15760	15680	10036
636	20240911	093500	11439456360	15760	15820	15820	15740	7982
637	20240911	093400	11313586040	15810	15870	15880	15810	1865
638	20240911	093300	11284071410	15840	15820	15880	15790	3072
639	20240911	093200	11235435830	15790	15790	15870	15770	4556
640	20240911	093100	11163422870	15790	15820	15850	15790	10450
641	20240911	093000	10998050380	15850	15860	15960	15820	10378
642	20240911	092900	10833389930	15840	15850	15900	15810	10567
643	20240911	092800	10665823220	15830	15900	15960	15810	17147
644	20240911	092700	10393923030	15970	16000	16050	15890	14538
645	20240911	092600	10161809010	15970	16080	16220	15910	37217
646	20240911	092500	9564793510	16110	16180	16240	15990	47589
647	20240911	092400	8797855940	16180	15750	16390	15740	126673
648	20240911	092300	6755094580	15730	15680	15770	15610	6709
649	20240911	092200	6649689680	15700	15630	15700	15580	4120
650	20240911	092100	6585285950	15620	15610	15700	15590	4174
651	20240911	092000	6519995070	15690	15620	15690	15550	5823
652	20240911	091900	6429227170	15620	15640	15710	15610	2093
653	20240911	091800	6396506390	15630	15690	15740	15610	5482
654	20240911	091700	6310489920	15700	15550	15700	15530	7708
655	20240911	091600	6190374190	15550	15630	15650	15540	9588
656	20240911	091500	6040946050	15630	15680	15740	15630	6428
657	20240911	091400	5940165730	15680	15750	15860	15650	16740
658	20240911	091300	5676159190	15750	15660	15760	15620	5288
659	20240911	091200	5593059040	15660	15730	15730	15660	2762
660	20240911	091100	5549738600	15730	15650	15730	15570	12259
661	20240911	091000	5358194240	15660	15670	15700	15650	7740
662	20240911	090900	5236988680	15700	15830	15890	15640	17642
663	20240911	090800	4959213480	15870	15840	15910	15640	30530
664	20240911	090700	4477678720	15840	15430	15940	15400	55503
665	20240911	090600	3602728800	15410	15460	15460	15360	4867
666	20240911	090500	3527784620	15460	15370	15500	15360	9641
667	20240911	090400	3378833000	15340	15380	15450	15320	13772
668	20240911	090300	3167253750	15380	15550	15560	15350	20741
669	20240911	090200	2846716700	15550	15460	15550	15320	32320
670	20240911	090100	2349277870	15470	15640	15640	15460	42590
671	20240911	090000	1688394710	15640	15600	15930	15580	107516