KissMeData/377450/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212800	745397580	13930	13930	13930	13930	821
3	20240926	212700	745397580	13930	13930	13930	13930	0
4	20240926	212600	745397580	13930	13930	13930	13930	0
5	20240926	212500	745397580	13930	13930	13930	13930	0
6	20240926	212400	745397580	13930	13930	13930	13930	0
7	20240926	212300	745397580	13930	13930	13930	13930	0
8	20240926	212200	745397580	13930	13930	13930	13930	0
9	20240926	212100	745397580	13930	13930	13930	13930	0
10	20240926	212000	745397580	13930	13930	13930	13930	0
11	20240926	211900	745397580	13930	13930	13930	13930	0
12	20240926	211800	745397580	13930	13930	13930	13930	0
13	20240926	211700	745397580	13930	13930	13930	13930	0
14	20240926	211600	745397580	13930	13930	13930	13930	0
15	20240926	211500	745397580	13930	13930	13930	13930	0
16	20240926	211400	745397580	13930	13930	13930	13930	0
17	20240926	211300	745397580	13930	13930	13930	13930	0
18	20240926	211200	745397580	13930	13930	13930	13930	0
19	20240926	211100	745397580	13930	13930	13930	13930	0
20	20240926	211000	745397580	13930	13930	13930	13930	0
21	20240926	210900	745397580	13930	13930	13930	13930	0
22	20240926	210800	745397580	13930	13930	13930	13930	0
23	20240926	210700	745397580	13930	13930	13930	13930	0
24	20240926	210600	745397580	13930	13930	13930	13930	0
25	20240926	210500	745397580	13930	13930	13930	13930	0
26	20240926	210400	745397580	13930	13930	13930	13930	0
27	20240926	210300	745397580	13930	13930	13930	13930	0
28	20240926	210200	745397580	13930	13930	13930	13930	0
29	20240926	210100	745397580	13930	13930	13930	13930	0
30	20240926	210000	745397580	13930	13930	13930	13930	0
31	20240926	205900	745397580	13930	13930	13930	13930	0
32	20240926	205800	745397580	13930	13930	13930	13930	821
33	20240926	205700	745397580	13930	13930	13930	13930	0
34	20240926	205600	745397580	13930	13930	13930	13930	0
35	20240926	205500	745397580	13930	13930	13930	13930	0
36	20240926	205400	745397580	13930	13930	13930	13930	0
37	20240926	205300	745397580	13930	13930	13930	13930	0
38	20240926	205200	745397580	13930	13930	13930	13930	0
39	20240926	205100	745397580	13930	13930	13930	13930	0
40	20240926	205000	745397580	13930	13930	13930	13930	0
41	20240926	204900	745397580	13930	13930	13930	13930	0
42	20240926	204800	745397580	13930	13930	13930	13930	0
43	20240926	204700	745397580	13930	13930	13930	13930	0
44	20240926	204600	745397580	13930	13930	13930	13930	0
45	20240926	204500	745397580	13930	13930	13930	13930	0
46	20240926	204400	745397580	13930	13930	13930	13930	0
47	20240926	204300	745397580	13930	13930	13930	13930	0
48	20240926	204200	745397580	13930	13930	13930	13930	0
49	20240926	204100	745397580	13930	13930	13930	13930	0
50	20240926	204000	745397580	13930	13930	13930	13930	0
51	20240926	203900	745397580	13930	13930	13930	13930	0
52	20240926	203800	745397580	13930	13930	13930	13930	0
53	20240926	203700	745397580	13930	13930	13930	13930	0
54	20240926	203600	745397580	13930	13930	13930	13930	0
55	20240926	203500	745397580	13930	13930	13930	13930	0
56	20240926	203400	745397580	13930	13930	13930	13930	0
57	20240926	203300	745397580	13930	13930	13930	13930	0
58	20240926	203200	745397580	13930	13930	13930	13930	0
59	20240926	203100	745397580	13930	13930	13930	13930	0
60	20240926	203000	745397580	13930	13930	13930	13930	0
61	20240926	202900	745397580	13930	13930	13930	13930	0
62	20240926	202800	745397580	13930	13930	13930	13930	821
63	20240926	202700	745397580	13930	13930	13930	13930	0
64	20240926	202600	745397580	13930	13930	13930	13930	0
65	20240926	202500	745397580	13930	13930	13930	13930	0
66	20240926	202400	745397580	13930	13930	13930	13930	0
67	20240926	202300	745397580	13930	13930	13930	13930	0
68	20240926	202200	745397580	13930	13930	13930	13930	0
69	20240926	202100	745397580	13930	13930	13930	13930	0
70	20240926	202000	745397580	13930	13930	13930	13930	0
71	20240926	201900	745397580	13930	13930	13930	13930	0
72	20240926	201800	745397580	13930	13930	13930	13930	0
73	20240926	201700	745397580	13930	13930	13930	13930	0
74	20240926	201600	745397580	13930	13930	13930	13930	0
75	20240926	201500	745397580	13930	13930	13930	13930	0
76	20240926	201400	745397580	13930	13930	13930	13930	0
77	20240926	201300	745397580	13930	13930	13930	13930	0
78	20240926	201200	745397580	13930	13930	13930	13930	0
79	20240926	201100	745397580	13930	13930	13930	13930	0
80	20240926	201000	745397580	13930	13930	13930	13930	0
81	20240926	200900	745397580	13930	13930	13930	13930	0
82	20240926	200800	745397580	13930	13930	13930	13930	0
83	20240926	200700	745397580	13930	13930	13930	13930	0
84	20240926	200600	745397580	13930	13930	13930	13930	0
85	20240926	200500	745397580	13930	13930	13930	13930	0
86	20240926	200400	745397580	13930	13930	13930	13930	0
87	20240926	200300	745397580	13930	13930	13930	13930	0
88	20240926	200200	745397580	13930	13930	13930	13930	0
89	20240926	200100	745397580	13930	13930	13930	13930	0
90	20240926	200000	745397580	13930	13930	13930	13930	0
91	20240926	195900	745397580	13930	13930	13930	13930	0
92	20240926	195800	745397580	13930	13930	13930	13930	821
93	20240926	195700	745397580	13930	13930	13930	13930	0
94	20240926	195600	745397580	13930	13930	13930	13930	0
95	20240926	195500	745397580	13930	13930	13930	13930	0
96	20240926	195400	745397580	13930	13930	13930	13930	0
97	20240926	195300	745397580	13930	13930	13930	13930	0
98	20240926	195200	745397580	13930	13930	13930	13930	0
99	20240926	195100	745397580	13930	13930	13930	13930	0
100	20240926	195000	745397580	13930	13930	13930	13930	0
101	20240926	194900	745397580	13930	13930	13930	13930	0
102	20240926	194800	745397580	13930	13930	13930	13930	0
103	20240926	194700	745397580	13930	13930	13930	13930	0
104	20240926	194600	745397580	13930	13930	13930	13930	0
105	20240926	194500	745397580	13930	13930	13930	13930	0
106	20240926	194400	745397580	13930	13930	13930	13930	0
107	20240926	194300	745397580	13930	13930	13930	13930	0
108	20240926	194200	745397580	13930	13930	13930	13930	0
109	20240926	194100	745397580	13930	13930	13930	13930	0
110	20240926	194000	745397580	13930	13930	13930	13930	0
111	20240926	193900	745397580	13930	13930	13930	13930	0
112	20240926	193800	745397580	13930	13930	13930	13930	0
113	20240926	193700	745397580	13930	13930	13930	13930	0
114	20240926	193600	745397580	13930	13930	13930	13930	0
115	20240926	193500	745397580	13930	13930	13930	13930	0
116	20240926	193400	745397580	13930	13930	13930	13930	0
117	20240926	193300	745397580	13930	13930	13930	13930	0
118	20240926	193200	745397580	13930	13930	13930	13930	0
119	20240926	193100	745397580	13930	13930	13930	13930	0
120	20240926	193000	745397580	13930	13930	13930	13930	0
121	20240926	192900	745397580	13930	13930	13930	13930	0
122	20240926	192800	745397580	13930	13930	13930	13930	821
123	20240926	192700	745397580	13930	13930	13930	13930	0
124	20240926	192600	745397580	13930	13930	13930	13930	0
125	20240926	192500	745397580	13930	13930	13930	13930	0
126	20240926	192400	745397580	13930	13930	13930	13930	0
127	20240926	192300	745397580	13930	13930	13930	13930	0
128	20240926	192200	745397580	13930	13930	13930	13930	0
129	20240926	192100	745397580	13930	13930	13930	13930	0
130	20240926	192000	745397580	13930	13930	13930	13930	0
131	20240926	191900	745397580	13930	13930	13930	13930	0
132	20240926	191800	745397580	13930	13930	13930	13930	0
133	20240926	191700	745397580	13930	13930	13930	13930	0
134	20240926	191600	745397580	13930	13930	13930	13930	0
135	20240926	191500	745397580	13930	13930	13930	13930	0
136	20240926	191400	745397580	13930	13930	13930	13930	0
137	20240926	191300	745397580	13930	13930	13930	13930	0
138	20240926	191200	745397580	13930	13930	13930	13930	0
139	20240926	191100	745397580	13930	13930	13930	13930	0
140	20240926	191000	745397580	13930	13930	13930	13930	0
141	20240926	190900	745397580	13930	13930	13930	13930	0
142	20240926	190800	745397580	13930	13930	13930	13930	0
143	20240926	190700	745397580	13930	13930	13930	13930	0
144	20240926	190600	745397580	13930	13930	13930	13930	0
145	20240926	190500	745397580	13930	13930	13930	13930	0
146	20240926	190400	745397580	13930	13930	13930	13930	0
147	20240926	190300	745397580	13930	13930	13930	13930	0
148	20240926	190200	745397580	13930	13930	13930	13930	0
149	20240926	190100	745397580	13930	13930	13930	13930	0
150	20240926	190000	745397580	13930	13930	13930	13930	0
151	20240926	185900	745397580	13930	13930	13930	13930	0
152	20240926	185800	745397580	13930	13930	13930	13930	821
153	20240926	185700	745397580	13930	13930	13930	13930	0
154	20240926	185600	745397580	13930	13930	13930	13930	0
155	20240926	185500	745397580	13930	13930	13930	13930	0
156	20240926	185400	745397580	13930	13930	13930	13930	0
157	20240926	185300	745397580	13930	13930	13930	13930	0
158	20240926	185200	745397580	13930	13930	13930	13930	0
159	20240926	185100	745397580	13930	13930	13930	13930	0
160	20240926	185000	745397580	13930	13930	13930	13930	0
161	20240926	184900	745397580	13930	13930	13930	13930	0
162	20240926	184800	745397580	13930	13930	13930	13930	0
163	20240926	184700	745397580	13930	13930	13930	13930	0
164	20240926	184600	745397580	13930	13930	13930	13930	0
165	20240926	184500	745397580	13930	13930	13930	13930	0
166	20240926	184400	745397580	13930	13930	13930	13930	0
167	20240926	184300	745397580	13930	13930	13930	13930	0
168	20240926	184200	745397580	13930	13930	13930	13930	0
169	20240926	184100	745397580	13930	13930	13930	13930	0
170	20240926	184000	745397580	13930	13930	13930	13930	0
171	20240926	183900	745397580	13930	13930	13930	13930	0
172	20240926	183800	745397580	13930	13930	13930	13930	0
173	20240926	183700	745397580	13930	13930	13930	13930	0
174	20240926	183600	745397580	13930	13930	13930	13930	0
175	20240926	183500	745397580	13930	13930	13930	13930	0
176	20240926	183400	745397580	13930	13930	13930	13930	0
177	20240926	183300	745397580	13930	13930	13930	13930	0
178	20240926	183200	745397580	13930	13930	13930	13930	0
179	20240926	183100	745397580	13930	13930	13930	13930	0
180	20240926	183000	745397580	13930	13930	13930	13930	0
181	20240926	182900	745397580	13930	13930	13930	13930	0
182	20240926	182800	745397580	13930	13930	13930	13930	821
183	20240926	182700	745397580	13930	13930	13930	13930	0
184	20240926	182600	745397580	13930	13930	13930	13930	0
185	20240926	182500	745397580	13930	13930	13930	13930	0
186	20240926	182400	745397580	13930	13930	13930	13930	0
187	20240926	182300	745397580	13930	13930	13930	13930	0
188	20240926	182200	745397580	13930	13930	13930	13930	0
189	20240926	182100	745397580	13930	13930	13930	13930	0
190	20240926	182000	745397580	13930	13930	13930	13930	0
191	20240926	181900	745397580	13930	13930	13930	13930	0
192	20240926	181800	745397580	13930	13930	13930	13930	0
193	20240926	181700	745397580	13930	13930	13930	13930	0
194	20240926	181600	745397580	13930	13930	13930	13930	0
195	20240926	181500	745397580	13930	13930	13930	13930	0
196	20240926	181400	745397580	13930	13930	13930	13930	0
197	20240926	181300	745397580	13930	13930	13930	13930	0
198	20240926	181200	745397580	13930	13930	13930	13930	0
199	20240926	181100	745397580	13930	13930	13930	13930	0
200	20240926	181000	745397580	13930	13930	13930	13930	0
201	20240926	180900	745397580	13930	13930	13930	13930	0
202	20240926	180800	745397580	13930	13930	13930	13930	0
203	20240926	180700	745397580	13930	13930	13930	13930	0
204	20240926	180600	745397580	13930	13930	13930	13930	0
205	20240926	180500	745397580	13930	13930	13930	13930	0
206	20240926	180400	745397580	13930	13930	13930	13930	0
207	20240926	180300	745397580	13930	13930	13930	13930	0
208	20240926	180200	745397580	13930	13930	13930	13930	0
209	20240926	180100	745397580	13930	13930	13930	13930	0
210	20240926	180000	745397580	13930	13930	13930	13930	0
211	20240926	175900	745397580	13930	13930	13930	13930	0
212	20240926	175800	745397580	13930	13930	13930	13930	821
213	20240926	175700	745397580	13930	13930	13930	13930	0
214	20240926	175600	745397580	13930	13930	13930	13930	0
215	20240926	175500	745397580	13930	13930	13930	13930	0
216	20240926	175400	745397580	13930	13930	13930	13930	0
217	20240926	175300	745397580	13930	13930	13930	13930	0
218	20240926	175200	745397580	13930	13930	13930	13930	0
219	20240926	175100	745397580	13930	13930	13930	13930	0
220	20240926	175000	745397580	13930	13930	13930	13930	0
221	20240926	174900	745397580	13930	13930	13930	13930	0
222	20240926	174800	745397580	13930	13930	13930	13930	0
223	20240926	174700	745397580	13930	13930	13930	13930	0
224	20240926	174600	745397580	13930	13930	13930	13930	0
225	20240926	174500	745397580	13930	13930	13930	13930	0
226	20240926	174400	745397580	13930	13930	13930	13930	0
227	20240926	174300	745397580	13930	13930	13930	13930	0
228	20240926	174200	745397580	13930	13930	13930	13930	0
229	20240926	174100	745397580	13930	13930	13930	13930	0
230	20240926	174000	745397580	13930	13930	13930	13930	0
231	20240926	173900	745397580	13930	13930	13930	13930	0
232	20240926	173800	745397580	13930	13930	13930	13930	0
233	20240926	173700	745397580	13930	13930	13930	13930	0
234	20240926	173600	745397580	13930	13930	13930	13930	0
235	20240926	173500	745397580	13930	13930	13930	13930	0
236	20240926	173400	745397580	13930	13930	13930	13930	0
237	20240926	173300	745397580	13930	13930	13930	13930	0
238	20240926	173200	745397580	13930	13930	13930	13930	0
239	20240926	173100	745397580	13930	13930	13930	13930	0
240	20240926	173000	745397580	13930	13930	13930	13930	0
241	20240926	172900	745397580	13930	13930	13930	13930	0
242	20240926	172800	745397580	13930	13930	13930	13930	821
243	20240926	172700	745397580	13930	13930	13930	13930	0
244	20240926	172600	745397580	13930	13930	13930	13930	0
245	20240926	172500	745397580	13930	13930	13930	13930	0
246	20240926	172400	745397580	13930	13930	13930	13930	0
247	20240926	172300	745397580	13930	13930	13930	13930	0
248	20240926	172200	745397580	13930	13930	13930	13930	0
249	20240926	172100	745397580	13930	13930	13930	13930	0
250	20240926	172000	745397580	13930	13930	13930	13930	0
251	20240926	171900	745397580	13930	13930	13930	13930	0
252	20240926	171800	745397580	13930	13930	13930	13930	0
253	20240926	171700	745397580	13930	13930	13930	13930	0
254	20240926	171600	745397580	13930	13930	13930	13930	0
255	20240926	171500	745397580	13930	13930	13930	13930	0
256	20240926	171400	745397580	13930	13930	13930	13930	0
257	20240926	171300	745397580	13930	13930	13930	13930	0
258	20240926	171200	745397580	13930	13930	13930	13930	0
259	20240926	171100	745397580	13930	13930	13930	13930	0
260	20240926	171000	745397580	13930	13930	13930	13930	0
261	20240926	170900	745397580	13930	13930	13930	13930	0
262	20240926	170800	745397580	13930	13930	13930	13930	0
263	20240926	170700	745397580	13930	13930	13930	13930	0
264	20240926	170600	745397580	13930	13930	13930	13930	0
265	20240926	170500	745397580	13930	13930	13930	13930	0
266	20240926	170400	745397580	13930	13930	13930	13930	0
267	20240926	170300	745397580	13930	13930	13930	13930	0
268	20240926	170200	745397580	13930	13930	13930	13930	0
269	20240926	170100	745397580	13930	13930	13930	13930	0
270	20240926	170000	745397580	13930	13930	13930	13930	0
271	20240926	165900	745397580	13930	13930	13930	13930	0
272	20240926	165800	745397580	13930	13930	13930	13930	821
273	20240926	165700	745397580	13930	13930	13930	13930	0
274	20240926	165600	745397580	13930	13930	13930	13930	0
275	20240926	165500	745397580	13930	13930	13930	13930	0
276	20240926	165400	745397580	13930	13930	13930	13930	0
277	20240926	165300	745397580	13930	13930	13930	13930	0
278	20240926	165200	745397580	13930	13930	13930	13930	0
279	20240926	165100	745397580	13930	13930	13930	13930	0
280	20240926	165000	745397580	13930	13930	13930	13930	0
281	20240926	164900	745397580	13930	13930	13930	13930	0
282	20240926	164800	745397580	13930	13930	13930	13930	0
283	20240926	164700	745397580	13930	13930	13930	13930	0
284	20240926	164600	745397580	13930	13930	13930	13930	0
285	20240926	164500	745397580	13930	13930	13930	13930	0
286	20240926	164400	745397580	13930	13930	13930	13930	0
287	20240926	164300	745397580	13930	13930	13930	13930	0
288	20240926	164200	745397580	13930	13930	13930	13930	0
289	20240926	164100	745397580	13930	13930	13930	13930	0
290	20240926	164000	745397580	13930	13930	13930	13930	0
291	20240926	163900	745397580	13930	13930	13930	13930	0
292	20240926	163800	745397580	13930	13930	13930	13930	0
293	20240926	163700	745397580	13930	13930	13930	13930	0
294	20240926	163600	745397580	13930	13930	13930	13930	0
295	20240926	163500	745397580	13930	13930	13930	13930	0
296	20240926	163400	745397580	13930	13930	13930	13930	0
297	20240926	163300	745397580	13930	13930	13930	13930	0
298	20240926	163200	745397580	13930	13930	13930	13930	0
299	20240926	163100	745397580	13930	13930	13930	13930	0
300	20240926	163000	745397580	13930	13930	13930	13930	0
301	20240926	162900	745397580	13930	13930	13930	13930	0
302	20240926	162800	745397580	13930	13930	13930	13930	821
303	20240926	162700	745397580	13930	13930	13930	13930	0
304	20240926	162600	745397580	13930	13930	13930	13930	0
305	20240926	162500	745397580	13930	13930	13930	13930	0
306	20240926	162400	745397580	13930	13930	13930	13930	0
307	20240926	162300	745397580	13930	13930	13930	13930	0
308	20240926	162200	745397580	13930	13930	13930	13930	0
309	20240926	162100	745397580	13930	13930	13930	13930	0
310	20240926	162000	745397580	13930	13930	13930	13930	0
311	20240926	161900	745397580	13930	13930	13930	13930	0
312	20240926	161800	745397580	13930	13930	13930	13930	0
313	20240926	161700	745397580	13930	13930	13930	13930	0
314	20240926	161600	745397580	13930	13930	13930	13930	0
315	20240926	161500	745397580	13930	13930	13930	13930	0
316	20240926	161400	745397580	13930	13930	13930	13930	0
317	20240926	161300	745397580	13930	13930	13930	13930	0
318	20240926	161200	745397580	13930	13930	13930	13930	0
319	20240926	161100	745397580	13930	13930	13930	13930	0
320	20240926	161000	745397580	13930	13930	13930	13930	0
321	20240926	160900	745397580	13930	13930	13930	13930	0
322	20240926	160800	745397580	13930	13930	13930	13930	0
323	20240926	160700	745397580	13930	13930	13930	13930	0
324	20240926	160600	745397580	13930	13930	13930	13930	0
325	20240926	160500	745397580	13930	13930	13930	13930	0
326	20240926	160400	745397580	13930	13930	13930	13930	0
327	20240926	160300	745397580	13930	13930	13930	13930	0
328	20240926	160200	745397580	13930	13930	13930	13930	0
329	20240926	160100	745397580	13930	13930	13930	13930	0
330	20240926	160000	745397580	13930	13930	13930	13930	0
331	20240926	155900	745397580	13930	13930	13930	13930	0
332	20240926	155800	745397580	13930	13930	13930	13930	821
333	20240926	155700	745397580	13930	13930	13930	13930	0
334	20240926	155600	745397580	13930	13930	13930	13930	0
335	20240926	155500	745397580	13930	13930	13930	13930	0
336	20240926	155400	745397580	13930	13930	13930	13930	0
337	20240926	155300	745397580	13930	13930	13930	13930	0
338	20240926	155200	745397580	13930	13930	13930	13930	0
339	20240926	155100	745397580	13930	13930	13930	13930	0
340	20240926	155000	745397580	13930	13930	13930	13930	0
341	20240926	154900	745397580	13930	13930	13930	13930	0
342	20240926	154800	745397580	13930	13930	13930	13930	0
343	20240926	154700	745397580	13930	13930	13930	13930	0
344	20240926	154600	745397580	13930	13930	13930	13930	0
345	20240926	154500	745397580	13930	13930	13930	13930	0
346	20240926	154400	745397580	13930	13930	13930	13930	0
347	20240926	154300	745397580	13930	13930	13930	13930	0
348	20240926	154200	745397580	13930	13930	13930	13930	0
349	20240926	154100	745397580	13930	13930	13930	13930	0
350	20240926	154000	745397580	13930	13930	13930	13930	0
351	20240926	153900	745397580	13930	13930	13930	13930	0
352	20240926	153800	745397580	13930	13930	13930	13930	0
353	20240926	153700	745397580	13930	13930	13930	13930	0
354	20240926	153600	745397580	13930	13930	13930	13930	0
355	20240926	153500	745397580	13930	13930	13930	13930	0
356	20240926	153400	745397580	13930	13930	13930	13930	0
357	20240926	153300	745397580	13930	13930	13930	13930	0
358	20240926	153200	745397580	13930	13930	13930	13930	0
359	20240926	153100	745397580	13930	13930	13930	13930	0
360	20240926	153000	745397580	13930	13930	13930	13930	821
361	20240926	152900	733961050	13930	13930	13930	13930	0
362	20240926	152800	733961050	13930	13930	13930	13930	0
363	20240926	152700	733961050	13930	13930	13930	13930	0
364	20240926	152600	733961050	13930	13930	13930	13930	0
365	20240926	152500	733961050	13930	13930	13930	13930	0
366	20240926	152400	733961050	13930	13930	13930	13930	0
367	20240926	152300	733961050	13930	13930	13930	13930	0
368	20240926	152200	733961050	13930	13930	13930	13930	0
369	20240926	152100	733961050	13930	13930	13930	13930	0
370	20240926	152000	733961050	13930	13930	13930	13930	0
371	20240926	151900	733961050	13930	13900	13930	13900	359
372	20240926	151800	728960240	13930	13910	13930	13910	12
373	20240926	151700	728793300	13910	13930	13930	13910	15
374	20240926	151600	728584630	13910	13910	13930	13900	47
375	20240926	151500	727930210	13900	13900	13900	13900	50
376	20240926	151400	727235210	13900	13910	13910	13900	883
377	20240926	151300	714958660	13910	13910	13910	13910	177
378	20240926	151200	712496590	13910	13920	13920	13910	722
379	20240926	151100	702446630	13930	13920	13970	13920	3
380	20240926	151000	702404810	13920	13920	13920	13920	27
381	20240926	150900	702028970	13920	13920	13920	13920	12
382	20240926	150800	701861930	13930	13930	13930	13930	0
383	20240926	150700	701861930	13930	13930	13930	13930	0
384	20240926	150600	701861930	13930	13930	13930	13930	0
385	20240926	150500	701861930	13930	13930	13930	13930	4
386	20240926	150400	701806210	13990	13990	13990	13990	0
387	20240926	150300	701806210	13990	13990	13990	13990	0
388	20240926	150200	701806210	13990	13980	13990	13980	500
389	20240926	150100	694815590	13980	13980	13980	13980	0
390	20240926	150000	694815590	13980	13980	13980	13980	1
391	20240926	145900	694801610	13900	13900	13900	13900	40
392	20240926	145800	694245610	13960	13960	13960	13960	0
393	20240926	145700	694245610	13960	13980	13990	13960	312
394	20240926	145600	689881910	13910	13930	13930	13900	5159
395	20240926	145500	618108820	13930	13940	13940	13930	65
396	20240926	145400	617203360	13930	13980	13980	13930	28
397	20240926	145300	616812420	13920	13920	13920	13920	0
398	20240926	145200	616812420	13920	13920	13920	13920	0
399	20240926	145100	616812420	13920	13930	13930	13920	164
400	20240926	145000	614529280	13980	13980	13980	13980	0
401	20240926	144900	614529280	13980	13930	13980	13930	5
402	20240926	144800	614459580	13920	13920	13920	13920	0
403	20240926	144700	614459580	13920	13930	13930	13920	34
404	20240926	144600	613986210	13920	13920	13920	13920	0
405	20240926	144500	613986210	13920	13920	13920	13920	0
406	20240926	144400	613986210	13920	13920	13920	13920	0
407	20240926	144300	613986210	13920	13920	13920	13920	0
408	20240926	144200	613986210	13920	13920	13920	13920	0
409	20240926	144100	613986210	13920	13920	13920	13920	0
410	20240926	144000	613986210	13920	13920	13920	13920	38
411	20240926	143900	613457250	13920	13920	13920	13920	0
412	20240926	143800	613457250	13920	13920	13920	13920	82
413	20240926	143700	612315810	13920	13920	13920	13920	3
414	20240926	143600	612274050	13910	13910	13910	13910	0
415	20240926	143500	612274050	13910	13930	13930	13910	256
416	20240926	143400	608710460	13930	13930	13930	13930	8
417	20240926	143300	608599020	13930	13930	13930	13930	7
418	20240926	143200	608501510	13980	13920	13980	13920	2
419	20240926	143100	608473610	13920	13920	13920	13920	0
420	20240926	143000	608473610	13920	13920	13920	13920	0
421	20240926	142900	608473610	13920	13920	13920	13920	0
422	20240926	142800	608473610	13920	13920	13920	13920	34
423	20240926	142700	608000330	13940	13940	13940	13940	0
424	20240926	142600	608000330	13940	13970	13970	13940	10
425	20240926	142500	607860660	13980	13980	13980	13980	0
426	20240926	142400	607860660	13980	13980	13980	13980	0
427	20240926	142300	607860660	13980	13980	13980	13980	0
428	20240926	142200	607860660	13980	13980	13980	13980	0
429	20240926	142100	607860660	13980	13980	13980	13980	0
430	20240926	142000	607860660	13980	13980	13980	13980	0
431	20240926	141900	607860660	13980	13980	13980	13980	75
432	20240926	141800	606812160	13980	13920	13980	13920	6
433	20240926	141700	606728340	13920	13980	13980	13920	11
434	20240926	141600	606575160	13980	13980	13980	13980	0
435	20240926	141500	606575160	13980	13980	13980	13980	762
436	20240926	141400	595922400	13950	13950	13950	13950	0
437	20240926	141300	595922400	13950	13950	13950	13950	0
438	20240926	141200	595922400	13950	13950	13950	13930	41
439	20240926	141100	595350470	13970	13970	13970	13970	100
440	20240926	141000	593953470	13970	13970	13970	13970	0
441	20240926	140900	593953470	13970	13970	13970	13970	0
442	20240926	140800	593953470	13970	13970	13970	13970	0
443	20240926	140700	593953470	13970	13970	13970	13970	0
444	20240926	140600	593953470	13970	13970	13970	13970	0
445	20240926	140500	593953470	13970	13970	13970	13970	0
446	20240926	140400	593953470	13970	13970	13970	13970	0
447	20240926	140300	593953470	13970	13970	13970	13970	1
448	20240926	140200	593939500	13920	13920	13920	13920	10
449	20240926	140100	593800300	13970	13970	13970	13970	0
450	20240926	140000	593800300	13970	13970	13970	13970	0
451	20240926	135900	593800300	13970	13900	13970	13900	2
452	20240926	135800	593772430	13960	13920	13960	13900	520
453	20240926	135700	586538750	13910	13910	13910	13910	0
454	20240926	135600	586538750	13910	13910	13910	13910	0
455	20240926	135500	586538750	13910	13960	13960	13910	47
456	20240926	135400	585883330	13960	13960	13960	13960	109
457	20240926	135300	584361690	13960	13960	13960	13960	4
458	20240926	135200	584305850	13910	13960	13960	13910	35
459	20240926	135100	583818750	13960	13960	13960	13960	7
460	20240926	135000	583721030	13900	13900	13900	13900	0
461	20240926	134900	583721030	13900	13900	13900	13900	0
462	20240926	134800	583721030	13900	13900	13900	13900	0
463	20240926	134700	583721030	13900	13900	13900	13900	0
464	20240926	134600	583721030	13900	13900	13900	13900	1
465	20240926	134500	583707130	13900	13900	13900	13900	0
466	20240926	134400	583707130	13900	13900	13900	13900	0
467	20240926	134300	583707130	13900	13900	13900	13900	30
468	20240926	134200	583290130	13960	13900	13960	13900	2
469	20240926	134100	583262270	13900	13900	13900	13900	0
470	20240926	134000	583262270	13900	13900	13900	13900	0
471	20240926	133900	583262270	13900	13900	13900	13900	0
472	20240926	133800	583262270	13900	13900	13900	13900	0
473	20240926	133700	583262270	13900	13900	13900	13900	107
474	20240926	133600	581774970	13900	13900	13900	13900	0
475	20240926	133500	581774970	13900	13900	13900	13900	150
476	20240926	133400	579689970	13960	13960	13960	13960	0
477	20240926	133300	579689970	13960	13900	13960	13900	2
478	20240926	133200	579662110	13900	13900	13900	13900	0
479	20240926	133100	579662110	13900	13900	13900	13900	35
480	20240926	133000	579175610	13950	13950	13950	13950	5
481	20240926	132900	579105860	13900	13900	13900	13900	0
482	20240926	132800	579105860	13900	13900	13900	13900	0
483	20240926	132700	579105860	13900	13900	13900	13900	0
484	20240926	132600	579105860	13900	13900	13900	13900	0
485	20240926	132500	579105860	13900	13900	13900	13900	0
486	20240926	132400	579105860	13900	13900	13900	13900	0
487	20240926	132300	579105860	13900	13900	13900	13900	0
488	20240926	132200	579105860	13900	13900	13900	13900	0
489	20240926	132100	579105860	13900	13900	13900	13900	0
490	20240926	132000	579105860	13900	13900	13900	13900	9
491	20240926	131900	578980760	13900	13900	13900	13900	0
492	20240926	131800	578980760	13900	13900	13900	13900	35
493	20240926	131700	578494260	13970	13970	13970	13970	0
494	20240926	131600	578494260	13970	13970	13970	13970	11
495	20240926	131500	578340590	13970	13900	13970	13900	52
496	20240926	131400	577617720	13910	13910	13910	13910	0
497	20240926	131300	577617720	13910	13910	13910	13910	0
498	20240926	131200	577617720	13910	13910	13910	13910	0
499	20240926	131100	577617720	13910	13910	13910	13910	100
500	20240926	131000	576226720	13910	13910	13910	13910	1
501	20240926	130900	576212810	13910	13910	13910	13910	2
502	20240926	130800	576184990	13900	13900	13900	13900	0
503	20240926	130700	576184990	13900	13900	13900	13900	2
504	20240926	130600	576157190	13900	13900	13900	13900	0
505	20240926	130500	576157190	13900	13900	13900	13900	0
506	20240926	130400	576157190	13900	13910	13910	13900	265
507	20240926	130300	572473390	13930	13930	13930	13930	0
508	20240926	130200	572473390	13930	13930	13930	13930	0
509	20240926	130100	572473390	13930	13930	13930	13930	0
510	20240926	130000	572473390	13930	13920	13930	13920	1157
511	20240926	125900	556367820	13880	13880	13880	13880	1
512	20240926	125800	556353940	13880	13880	13880	13880	0
513	20240926	125700	556353940	13880	13880	13880	13880	0
514	20240926	125600	556353940	13880	13880	13880	13880	0
515	20240926	125500	556353940	13880	13910	13910	13880	93
516	20240926	125400	555062680	13900	13910	13910	13880	119
517	20240926	125300	553410380	13880	13880	13880	13880	0
518	20240926	125200	553410380	13880	13880	13880	13880	34
519	20240926	125100	552938460	13910	13910	13910	13910	1
520	20240926	125000	552924550	13880	13880	13880	13880	22
521	20240926	124900	552619190	13920	13920	13920	13920	1
522	20240926	124800	552605270	13920	13920	13920	13920	0
523	20240926	124700	552605270	13920	13920	13920	13920	10
524	20240926	124600	552466070	13920	13920	13920	13920	0
525	20240926	124500	552466070	13920	13920	13920	13920	0
526	20240926	124400	552466070	13920	13920	13920	13920	0
527	20240926	124300	552466070	13920	13920	13920	13920	0
528	20240926	124200	552466070	13920	13920	13920	13920	35
529	20240926	124100	551978870	13920	13920	13920	13920	0
530	20240926	124000	551978870	13920	13920	13920	13920	1
531	20240926	123900	551964950	13880	13880	13920	13870	753
532	20240926	123800	541515740	13880	13880	13880	13880	0
533	20240926	123700	541515740	13880	13880	13880	13880	3
534	20240926	123600	541474100	13930	13930	13930	13930	0
535	20240926	123500	541474100	13930	13930	13930	13930	0
536	20240926	123400	541474100	13930	13930	13930	13930	0
537	20240926	123300	541474100	13930	13930	13930	13930	0
538	20240926	123200	541474100	13930	13930	13930	13930	0
539	20240926	123100	541474100	13930	13930	13930	13930	0
540	20240926	123000	541474100	13930	13930	13930	13930	0
541	20240926	122900	541474100	13930	13930	13930	13930	0
542	20240926	122800	541474100	13930	13930	13930	13930	0
543	20240926	122700	541474100	13930	13880	13930	13880	37
544	20240926	122600	540960190	13930	13930	13930	13930	0
545	20240926	122500	540960190	13930	13930	13930	13930	10
546	20240926	122400	540820890	13930	13930	13930	13930	0
547	20240926	122300	540820890	13930	13930	13930	13930	0
548	20240926	122200	540820890	13930	13920	13930	13880	12
549	20240926	122100	540653880	13950	13950	13950	13950	0
550	20240926	122000	540653880	13950	13950	13950	13950	0
551	20240926	121900	540653880	13950	13950	13950	13950	0
552	20240926	121800	540653880	13950	13950	13950	13950	0
553	20240926	121700	540653880	13950	13880	13950	13880	2
554	20240926	121600	540626050	13880	13880	13880	13880	0
555	20240926	121500	540626050	13880	13880	13880	13880	30
556	20240926	121400	540209650	13960	13960	13960	13960	0
557	20240926	121300	540209650	13960	13960	13960	13960	0
558	20240926	121200	540209650	13960	13960	13960	13960	0
559	20240926	121100	540209650	13960	13960	13960	13960	0
560	20240926	121000	540209650	13960	13960	13960	13960	0
561	20240926	120900	540209650	13960	13960	13960	13960	1
562	20240926	120800	540195690	13960	13960	13960	13960	0
563	20240926	120700	540195690	13960	13880	13960	13880	2
564	20240926	120600	540167850	13930	13930	13930	13930	0
565	20240926	120500	540167850	13930	13930	13930	13930	0
566	20240926	120400	540167850	13930	13930	13930	13930	0
567	20240926	120300	540167850	13930	13930	13930	13930	0
568	20240926	120200	540167850	13930	13930	13930	13930	0
569	20240926	120100	540167850	13930	13980	13980	13930	4
570	20240926	120000	540111980	13980	13890	13980	13880	26
571	20240926	115900	539749730	13900	13900	13900	13900	0
572	20240926	115800	539749730	13900	13900	13900	13900	0
573	20240926	115700	539749730	13900	13900	13900	13900	0
574	20240926	115600	539749730	13900	13900	13900	13900	2
575	20240926	115500	539721930	13900	13900	13900	13900	0
576	20240926	115400	539721930	13900	13980	14000	13880	182
577	20240926	115300	537178850	13950	13950	13950	13950	0
578	20240926	115200	537178850	13950	13940	13950	13940	500
579	20240926	115100	530204350	13880	13940	13940	13870	210
580	20240926	115000	527283650	13870	13930	13930	13870	1213
581	20240926	114900	510409470	13880	13880	13880	13880	0
582	20240926	114800	510409470	13880	13880	13880	13880	34
583	20240926	114700	509937550	13890	13890	13890	13890	0
584	20240926	114600	509937550	13890	13890	13890	13890	10
585	20240926	114500	509798650	13890	13890	13890	13890	0
586	20240926	114400	509798650	13890	13890	13890	13890	50
587	20240926	114300	509104150	13930	13930	13930	13930	0
588	20240926	114200	509104150	13930	13930	13930	13930	0
589	20240926	114100	509104150	13930	13930	13930	13930	1
590	20240926	114000	509090220	13930	13930	13930	13930	0
591	20240926	113900	509090220	13930	13930	13930	13930	0
592	20240926	113800	509090220	13930	13930	13930	13930	0
593	20240926	113700	509090220	13930	13930	13930	13930	0
594	20240926	113600	509090220	13930	13930	13930	13930	0
595	20240926	113500	509090220	13930	13930	13930	13930	0
596	20240926	113400	509090220	13930	13930	13930	13930	0
597	20240926	113300	509090220	13930	13930	13930	13930	4
598	20240926	113200	509034500	13930	13930	13930	13930	64
599	20240926	113100	508142980	13870	13870	13870	13870	0
600	20240926	113000	508142980	13870	13870	13870	13870	212
601	20240926	112900	505202540	13870	13870	13870	13870	0
602	20240926	112800	505202540	13870	13870	13870	13870	0
603	20240926	112700	505202540	13870	13870	13870	13870	0
604	20240926	112600	505202540	13870	13870	13870	13870	0
605	20240926	112500	505202540	13870	13880	13930	13870	17
606	20240926	112400	504966670	13870	13870	13870	13870	0
607	20240926	112300	504966670	13870	13870	13870	13870	29
608	20240926	112200	504564440	13870	13880	13880	13870	116
609	20240926	112100	502954810	13870	13870	13870	13870	0
610	20240926	112000	502954810	13870	13870	13870	13870	0
611	20240926	111900	502954810	13870	13870	13870	13870	37
612	20240926	111800	502441620	13870	13870	13870	13870	1
613	20240926	111700	502427750	13880	13880	13880	13880	0
614	20240926	111600	502427750	13880	13880	13880	13880	0
615	20240926	111500	502427750	13880	13880	13880	13880	0
616	20240926	111400	502427750	13880	13880	13880	13880	30
617	20240926	111300	502011350	13870	13870	13870	13870	0
618	20240926	111200	502011350	13870	13870	13870	13870	0
619	20240926	111100	502011350	13870	13870	13870	13870	33
620	20240926	111000	501553640	13890	13890	13890	13890	0
621	20240926	110900	501553640	13890	13890	13890	13890	0
622	20240926	110800	501553640	13890	13880	13890	13880	2
623	20240926	110700	501525870	13930	13930	13930	13930	0
624	20240926	110600	501525870	13930	13930	13930	13930	0
625	20240926	110500	501525870	13930	13930	13930	13930	1
626	20240926	110400	501511940	13930	13930	13930	13930	1
627	20240926	110300	501498010	13950	13950	13950	13950	0
628	20240926	110200	501498010	13950	13950	13950	13950	0
629	20240926	110100	501498010	13950	13870	13950	13870	2
630	20240926	110000	501470190	13870	13880	13880	13870	1047
631	20240926	105900	486940620	13880	13950	13950	13880	65
632	20240926	105800	486035620	13880	13950	13950	13880	550
633	20240926	105700	478396680	13960	13960	13960	13960	45
634	20240926	105600	477768480	13970	13970	13970	13970	0
635	20240926	105500	477768480	13970	13880	13970	13880	2
636	20240926	105400	477740630	13880	13880	13880	13880	5
637	20240926	105300	477671230	13880	13880	13880	13880	0
638	20240926	105200	477671230	13880	13880	13880	13880	44
639	20240926	105100	477060510	13880	13880	13880	13880	0
640	20240926	105000	477060510	13880	13880	13880	13880	0
641	20240926	104900	477060510	13880	13880	13880	13880	0
642	20240926	104800	477060510	13880	13880	13880	13880	1
643	20240926	104700	477046630	13880	13890	13890	13880	16
644	20240926	104600	476824430	13890	13890	13890	13890	3000
645	20240926	104500	435154430	13890	13890	13890	13890	0
646	20240926	104400	435154430	13890	13890	13890	13890	0
647	20240926	104300	435154430	13890	13890	13890	13890	0
648	20240926	104200	435154430	13890	13890	13890	13890	33
649	20240926	104100	434696060	13890	13890	13890	13890	0
650	20240926	104000	434696060	13890	13890	13890	13890	0
651	20240926	103900	434696060	13890	13900	13900	13890	2537
652	20240926	103800	399432130	13900	13900	13900	13900	0
653	20240926	103700	399432130	13900	13910	13910	13900	1000
654	20240926	103600	385531130	13970	13970	13970	13970	50
655	20240926	103500	384832630	13970	13970	13970	13970	7
656	20240926	103400	384734840	13900	13900	13900	13900	0
657	20240926	103300	384734840	13900	13900	13900	13900	1218
658	20240926	103200	367804640	13910	13910	13910	13910	200
659	20240926	103100	365022640	13910	13910	13910	13910	242
660	20240926	103000	361656420	13910	13910	13910	13910	0
661	20240926	102900	361656420	13910	13910	13910	13910	0
662	20240926	102800	361656420	13910	13910	13910	13910	1
663	20240926	102700	361642510	13970	13970	13970	13970	0
664	20240926	102600	361642510	13970	13970	13970	13970	1
665	20240926	102500	361628540	13900	13900	13900	13900	1
666	20240926	102400	361614640	13900	13900	13900	13900	0
667	20240926	102300	361614640	13900	13900	13900	13900	0
668	20240926	102200	361614640	13900	13930	13930	13900	18
669	20240926	102100	361364350	13920	13920	13920	13920	0
670	20240926	102000	361364350	13920	13920	13920	13920	1
671	20240926	101900	361350430	13920	13920	13920	13920	5
672	20240926	101800	361280830	13930	13930	13930	13930	8
673	20240926	101700	361169390	13920	13950	13950	13920	123
674	20240926	101600	359455730	14000	14000	14000	14000	0
675	20240926	101500	359455730	14000	14000	14000	14000	0
676	20240926	101400	359455730	14000	14000	14000	14000	0
677	20240926	101300	359455730	14000	14000	14000	14000	50
678	20240926	101200	358755730	14050	14000	14050	14000	10
679	20240926	101100	358615290	14060	13970	14060	13970	235
680	20240926	101000	355318670	13970	13910	13970	13910	53
681	20240926	100900	354581380	14040	14040	14040	14040	16
682	20240926	100800	354356740	14050	14050	14050	14050	16
683	20240926	100700	354131940	14050	13920	14050	13880	370
684	20240926	100600	348958200	13920	13920	13920	13920	1
685	20240926	100500	348944280	13880	13920	13920	13880	190
686	20240926	100400	346301880	13920	13880	13920	13880	34
687	20240926	100300	345829920	13880	13880	13880	13880	15
688	20240926	100200	345621720	13880	13880	13880	13880	89
689	20240926	100100	344386400	13950	13950	13950	13950	0
690	20240926	100000	344386400	13950	13970	13970	13950	3
691	20240926	095900	344344530	13950	13950	13950	13950	0
692	20240926	095800	344344530	13950	14040	14040	13840	80
693	20240926	095700	343234120	14040	13900	14060	13900	328
694	20240926	095600	338642660	13880	13820	13880	13810	650
695	20240926	095500	329630920	13880	13820	13880	13820	10
696	20240926	095400	329492420	13880	13880	13880	13880	10
697	20240926	095300	329353620	13930	13930	13930	13930	0
698	20240926	095200	329353620	13930	13930	13930	13930	0
699	20240926	095100	329353620	13930	13810	13930	13810	206
700	20240926	095000	326493880	13820	13820	13820	13820	5
701	20240926	094900	326424780	13900	13830	13900	13800	677
702	20240926	094800	317067160	13820	13830	13830	13820	110
703	20240926	094700	315545970	13830	13830	13830	13830	47
704	20240926	094600	314895960	13830	13900	13900	13830	1098
705	20240926	094500	299640400	13850	13850	13850	13850	137
706	20240926	094400	297742950	13940	13940	13940	13940	0
707	20240926	094300	297742950	13940	13940	13940	13940	33
708	20240926	094200	297282930	13940	13950	13950	13830	416
709	20240926	094100	291525800	13950	13950	13950	13950	1
710	20240926	094000	291511850	13950	13930	13950	13930	103
711	20240926	093900	290077020	13930	13930	13930	13930	30
712	20240926	093800	289659120	13990	13940	14070	13930	504
713	20240926	093700	282622310	13940	13940	13940	13940	0
714	20240926	093600	282622310	13940	13940	13940	13940	20
715	20240926	093500	282343510	13940	13880	13940	13880	540
716	20240926	093400	274830490	13880	13850	13880	13850	500
717	20240926	093300	267897780	13800	13840	13840	13800	151
718	20240926	093200	265812260	13830	13830	13830	13830	20
719	20240926	093100	265535660	13850	13850	13850	13850	0
720	20240926	093000	265535660	13850	13810	13850	13810	84
721	20240926	092900	264372300	13800	13800	13800	13800	8
722	20240926	092800	264261900	13850	13800	13850	13800	104
723	20240926	092700	262821800	13800	13800	13800	13800	7
724	20240926	092600	262725200	13780	13780	13780	13780	8
725	20240926	092500	262614960	13780	13780	13780	13780	68
726	20240926	092400	261677920	13780	13770	13780	13770	117
727	20240926	092300	260066240	13850	13810	13850	13770	3528
728	20240926	092200	211388080	13860	13860	13860	13860	20
729	20240926	092100	211110880	13860	13790	13860	13790	553
730	20240926	092000	203477040	13730	13830	13830	13730	1434
731	20240926	091900	183698770	13810	13820	13830	13810	214
732	20240926	091800	180741570	13820	13930	13930	13820	1902
733	20240926	091700	154362910	13930	13930	13930	13930	0
734	20240926	091600	154362910	13930	13900	13930	13900	9
735	20240926	091500	154237760	13900	13900	13900	13900	10
736	20240926	091400	154098760	13890	13880	13890	13880	149
737	20240926	091300	152030040	13860	13860	13870	13860	282
738	20240926	091200	148120810	13850	13890	13890	13850	76
739	20240926	091100	147065410	13820	13850	13890	13800	2747
740	20240926	091000	109068330	13840	13930	13930	13840	478
741	20240926	090900	102431540	13930	14080	14080	13930	309
742	20240926	090800	98120360	14060	14060	14060	14040	893
743	20240926	090700	85565640	13990	14050	14090	13990	833
744	20240926	090600	73860240	14050	14000	14050	14000	628
745	20240926	090500	65044660	14000	14030	14030	14000	167
746	20240926	090400	62704950	14030	13990	14030	13990	124
747	20240926	090300	60966190	14020	14000	14020	14000	201
748	20240926	090200	58151060	13970	13900	14000	13810	940
749	20240926	090100	45065580	13810	13800	13890	13800	1447
750	20240926	090000	25078090	13800	13990	14000	13800	1804