KissMeData/194370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202900	595125120	13600	13600	13600	13600	400
3	20240910	202800	595125120	13600	13600	13600	13600	0
4	20240910	202700	595125120	13600	13600	13600	13600	0
5	20240910	202600	595125120	13600	13600	13600	13600	0
6	20240910	202500	595125120	13600	13600	13600	13600	0
7	20240910	202400	595125120	13600	13600	13600	13600	0
8	20240910	202300	595125120	13600	13600	13600	13600	0
9	20240910	202200	595125120	13600	13600	13600	13600	0
10	20240910	202100	595125120	13600	13600	13600	13600	0
11	20240910	202000	595125120	13600	13600	13600	13600	0
12	20240910	201900	595125120	13600	13600	13600	13600	0
13	20240910	201800	595125120	13600	13600	13600	13600	0
14	20240910	201700	595125120	13600	13600	13600	13600	0
15	20240910	201600	595125120	13600	13600	13600	13600	0
16	20240910	201500	595125120	13600	13600	13600	13600	0
17	20240910	201400	595125120	13600	13600	13600	13600	0
18	20240910	201300	595125120	13600	13600	13600	13600	0
19	20240910	201200	595125120	13600	13600	13600	13600	0
20	20240910	201100	595125120	13600	13600	13600	13600	0
21	20240910	201000	595125120	13600	13600	13600	13600	0
22	20240910	200900	595125120	13600	13600	13600	13600	0
23	20240910	200800	595125120	13600	13600	13600	13600	0
24	20240910	200700	595125120	13600	13600	13600	13600	0
25	20240910	200600	595125120	13600	13600	13600	13600	0
26	20240910	200500	595125120	13600	13600	13600	13600	0
27	20240910	200400	595125120	13600	13600	13600	13600	0
28	20240910	200300	595125120	13600	13600	13600	13600	0
29	20240910	200200	595125120	13600	13600	13600	13600	0
30	20240910	200100	595125120	13600	13600	13600	13600	0
31	20240910	200000	595125120	13600	13600	13600	13600	0
32	20240910	195900	595125120	13600	13600	13600	13600	400
33	20240910	195800	595125120	13600	13600	13600	13600	0
34	20240910	195700	595125120	13600	13600	13600	13600	0
35	20240910	195600	595125120	13600	13600	13600	13600	0
36	20240910	195500	595125120	13600	13600	13600	13600	0
37	20240910	195400	595125120	13600	13600	13600	13600	0
38	20240910	195300	595125120	13600	13600	13600	13600	0
39	20240910	195200	595125120	13600	13600	13600	13600	0
40	20240910	195100	595125120	13600	13600	13600	13600	0
41	20240910	195000	595125120	13600	13600	13600	13600	0
42	20240910	194900	595125120	13600	13600	13600	13600	0
43	20240910	194800	595125120	13600	13600	13600	13600	0
44	20240910	194700	595125120	13600	13600	13600	13600	0
45	20240910	194600	595125120	13600	13600	13600	13600	0
46	20240910	194500	595125120	13600	13600	13600	13600	0
47	20240910	194400	595125120	13600	13600	13600	13600	0
48	20240910	194300	595125120	13600	13600	13600	13600	0
49	20240910	194200	595125120	13600	13600	13600	13600	0
50	20240910	194100	595125120	13600	13600	13600	13600	0
51	20240910	194000	595125120	13600	13600	13600	13600	0
52	20240910	193900	595125120	13600	13600	13600	13600	0
53	20240910	193800	595125120	13600	13600	13600	13600	0
54	20240910	193700	595125120	13600	13600	13600	13600	0
55	20240910	193600	595125120	13600	13600	13600	13600	0
56	20240910	193500	595125120	13600	13600	13600	13600	0
57	20240910	193400	595125120	13600	13600	13600	13600	0
58	20240910	193300	595125120	13600	13600	13600	13600	0
59	20240910	193200	595125120	13600	13600	13600	13600	0
60	20240910	193100	595125120	13600	13600	13600	13600	0
61	20240910	193000	595125120	13600	13600	13600	13600	0
62	20240910	192900	595125120	13600	13600	13600	13600	400
63	20240910	192800	595125120	13600	13600	13600	13600	0
64	20240910	192700	595125120	13600	13600	13600	13600	0
65	20240910	192600	595125120	13600	13600	13600	13600	0
66	20240910	192500	595125120	13600	13600	13600	13600	0
67	20240910	192400	595125120	13600	13600	13600	13600	0
68	20240910	192300	595125120	13600	13600	13600	13600	0
69	20240910	192200	595125120	13600	13600	13600	13600	0
70	20240910	192100	595125120	13600	13600	13600	13600	0
71	20240910	192000	595125120	13600	13600	13600	13600	0
72	20240910	191900	595125120	13600	13600	13600	13600	0
73	20240910	191800	595125120	13600	13600	13600	13600	0
74	20240910	191700	595125120	13600	13600	13600	13600	0
75	20240910	191600	595125120	13600	13600	13600	13600	0
76	20240910	191500	595125120	13600	13600	13600	13600	0
77	20240910	191400	595125120	13600	13600	13600	13600	0
78	20240910	191300	595125120	13600	13600	13600	13600	0
79	20240910	191200	595125120	13600	13600	13600	13600	0
80	20240910	191100	595125120	13600	13600	13600	13600	0
81	20240910	191000	595125120	13600	13600	13600	13600	0
82	20240910	190900	595125120	13600	13600	13600	13600	0
83	20240910	190800	595125120	13600	13600	13600	13600	0
84	20240910	190700	595125120	13600	13600	13600	13600	0
85	20240910	190600	595125120	13600	13600	13600	13600	0
86	20240910	190500	595125120	13600	13600	13600	13600	0
87	20240910	190400	595125120	13600	13600	13600	13600	0
88	20240910	190300	595125120	13600	13600	13600	13600	0
89	20240910	190200	595125120	13600	13600	13600	13600	0
90	20240910	190100	595125120	13600	13600	13600	13600	0
91	20240910	190000	595125120	13600	13600	13600	13600	0
92	20240910	185900	595125120	13600	13600	13600	13600	400
93	20240910	185800	595125120	13600	13600	13600	13600	0
94	20240910	185700	595125120	13600	13600	13600	13600	0
95	20240910	185600	595125120	13600	13600	13600	13600	0
96	20240910	185500	595125120	13600	13600	13600	13600	0
97	20240910	185400	595125120	13600	13600	13600	13600	0
98	20240910	185300	595125120	13600	13600	13600	13600	0
99	20240910	185200	595125120	13600	13600	13600	13600	0
100	20240910	185100	595125120	13600	13600	13600	13600	0
101	20240910	185000	595125120	13600	13600	13600	13600	0
102	20240910	184900	595125120	13600	13600	13600	13600	0
103	20240910	184800	595125120	13600	13600	13600	13600	0
104	20240910	184700	595125120	13600	13600	13600	13600	0
105	20240910	184600	595125120	13600	13600	13600	13600	0
106	20240910	184500	595125120	13600	13600	13600	13600	0
107	20240910	184400	595125120	13600	13600	13600	13600	0
108	20240910	184300	595125120	13600	13600	13600	13600	0
109	20240910	184200	595125120	13600	13600	13600	13600	0
110	20240910	184100	595125120	13600	13600	13600	13600	0
111	20240910	184000	595125120	13600	13600	13600	13600	0
112	20240910	183900	595125120	13600	13600	13600	13600	0
113	20240910	183800	595125120	13600	13600	13600	13600	0
114	20240910	183700	595125120	13600	13600	13600	13600	0
115	20240910	183600	595125120	13600	13600	13600	13600	0
116	20240910	183500	595125120	13600	13600	13600	13600	0
117	20240910	183400	595125120	13600	13600	13600	13600	0
118	20240910	183300	595125120	13600	13600	13600	13600	0
119	20240910	183200	595125120	13600	13600	13600	13600	0
120	20240910	183100	595125120	13600	13600	13600	13600	0
121	20240910	183000	595125120	13600	13600	13600	13600	0
122	20240910	182900	595125120	13600	13600	13600	13600	400
123	20240910	182800	595125120	13600	13600	13600	13600	0
124	20240910	182700	595125120	13600	13600	13600	13600	0
125	20240910	182600	595125120	13600	13600	13600	13600	0
126	20240910	182500	595125120	13600	13600	13600	13600	0
127	20240910	182400	595125120	13600	13600	13600	13600	0
128	20240910	182300	595125120	13600	13600	13600	13600	0
129	20240910	182200	595125120	13600	13600	13600	13600	0
130	20240910	182100	595125120	13600	13600	13600	13600	0
131	20240910	182000	595125120	13600	13600	13600	13600	0
132	20240910	181900	595125120	13600	13600	13600	13600	0
133	20240910	181800	595125120	13600	13600	13600	13600	0
134	20240910	181700	595125120	13600	13600	13600	13600	0
135	20240910	181600	595125120	13600	13600	13600	13600	0
136	20240910	181500	595125120	13600	13600	13600	13600	0
137	20240910	181400	595125120	13600	13600	13600	13600	0
138	20240910	181300	595125120	13600	13600	13600	13600	0
139	20240910	181200	595125120	13600	13600	13600	13600	0
140	20240910	181100	595125120	13600	13600	13600	13600	0
141	20240910	181000	595125120	13600	13600	13600	13600	0
142	20240910	180900	595125120	13600	13600	13600	13600	0
143	20240910	180800	595125120	13600	13600	13600	13600	0
144	20240910	180700	595125120	13600	13600	13600	13600	0
145	20240910	180600	595125120	13600	13600	13600	13600	0
146	20240910	180500	595125120	13600	13600	13600	13600	0
147	20240910	180400	595125120	13600	13600	13600	13600	0
148	20240910	180300	595125120	13600	13600	13600	13600	0
149	20240910	180200	595125120	13600	13600	13600	13600	0
150	20240910	180100	595125120	13600	13600	13600	13600	0
151	20240910	180000	595125120	13600	13600	13600	13600	0
152	20240910	175900	595125120	13600	13600	13600	13600	400
153	20240910	175800	595125120	13600	13600	13600	13600	0
154	20240910	175700	595125120	13600	13600	13600	13600	0
155	20240910	175600	595125120	13600	13600	13600	13600	0
156	20240910	175500	595125120	13600	13600	13600	13600	0
157	20240910	175400	595125120	13600	13600	13600	13600	0
158	20240910	175300	595125120	13600	13600	13600	13600	0
159	20240910	175200	595125120	13600	13600	13600	13600	0
160	20240910	175100	595125120	13600	13600	13600	13600	0
161	20240910	175000	595125120	13600	13600	13600	13600	0
162	20240910	174900	595125120	13600	13600	13600	13600	0
163	20240910	174800	595125120	13600	13600	13600	13600	0
164	20240910	174700	595125120	13600	13600	13600	13600	0
165	20240910	174600	595125120	13600	13600	13600	13600	0
166	20240910	174500	595125120	13600	13600	13600	13600	0
167	20240910	174400	595125120	13600	13600	13600	13600	0
168	20240910	174300	595125120	13600	13600	13600	13600	0
169	20240910	174200	595125120	13600	13600	13600	13600	0
170	20240910	174100	595125120	13600	13600	13600	13600	0
171	20240910	174000	595125120	13600	13600	13600	13600	0
172	20240910	173900	595125120	13600	13600	13600	13600	0
173	20240910	173800	595125120	13600	13600	13600	13600	0
174	20240910	173700	595125120	13600	13600	13600	13600	0
175	20240910	173600	595125120	13600	13600	13600	13600	0
176	20240910	173500	595125120	13600	13600	13600	13600	0
177	20240910	173400	595125120	13600	13600	13600	13600	0
178	20240910	173300	595125120	13600	13600	13600	13600	0
179	20240910	173200	595125120	13600	13600	13600	13600	0
180	20240910	173100	595125120	13600	13600	13600	13600	0
181	20240910	173000	595125120	13600	13600	13600	13600	0
182	20240910	172900	595125120	13600	13600	13600	13600	400
183	20240910	172800	595125120	13600	13600	13600	13600	0
184	20240910	172700	595125120	13600	13600	13600	13600	0
185	20240910	172600	595125120	13600	13600	13600	13600	0
186	20240910	172500	595125120	13600	13600	13600	13600	0
187	20240910	172400	595125120	13600	13600	13600	13600	0
188	20240910	172300	595125120	13600	13600	13600	13600	0
189	20240910	172200	595125120	13600	13600	13600	13600	0
190	20240910	172100	595125120	13600	13600	13600	13600	0
191	20240910	172000	595125120	13600	13600	13600	13600	0
192	20240910	171900	595125120	13600	13600	13600	13600	0
193	20240910	171800	595125120	13600	13600	13600	13600	0
194	20240910	171700	595125120	13600	13600	13600	13600	0
195	20240910	171600	595125120	13600	13600	13600	13600	0
196	20240910	171500	595125120	13600	13600	13600	13600	0
197	20240910	171400	595125120	13600	13600	13600	13600	0
198	20240910	171300	595125120	13600	13600	13600	13600	0
199	20240910	171200	595125120	13600	13600	13600	13600	0
200	20240910	171100	595125120	13600	13600	13600	13600	0
201	20240910	171000	595125120	13600	13600	13600	13600	0
202	20240910	170900	595125120	13600	13600	13600	13600	0
203	20240910	170800	595125120	13600	13600	13600	13600	0
204	20240910	170700	595125120	13600	13600	13600	13600	0
205	20240910	170600	595125120	13600	13600	13600	13600	0
206	20240910	170500	595125120	13600	13600	13600	13600	0
207	20240910	170400	595125120	13600	13600	13600	13600	0
208	20240910	170300	595125120	13600	13600	13600	13600	0
209	20240910	170200	595125120	13600	13600	13600	13600	0
210	20240910	170100	595125120	13600	13600	13600	13600	0
211	20240910	170000	595125120	13600	13600	13600	13600	0
212	20240910	165900	595125120	13600	13600	13600	13600	400
213	20240910	165800	595125120	13600	13600	13600	13600	0
214	20240910	165700	595125120	13600	13600	13600	13600	0
215	20240910	165600	595125120	13600	13600	13600	13600	0
216	20240910	165500	595125120	13600	13600	13600	13600	0
217	20240910	165400	595125120	13600	13600	13600	13600	0
218	20240910	165300	595125120	13600	13600	13600	13600	0
219	20240910	165200	595125120	13600	13600	13600	13600	0
220	20240910	165100	595125120	13600	13600	13600	13600	0
221	20240910	165000	595125120	13600	13600	13600	13600	0
222	20240910	164900	595125120	13600	13600	13600	13600	0
223	20240910	164800	595125120	13600	13600	13600	13600	0
224	20240910	164700	595125120	13600	13600	13600	13600	0
225	20240910	164600	595125120	13600	13600	13600	13600	0
226	20240910	164500	595125120	13600	13600	13600	13600	0
227	20240910	164400	595125120	13600	13600	13600	13600	0
228	20240910	164300	595125120	13600	13600	13600	13600	0
229	20240910	164200	595125120	13600	13600	13600	13600	0
230	20240910	164100	595125120	13600	13600	13600	13600	0
231	20240910	164000	595125120	13600	13600	13600	13600	0
232	20240910	163900	595125120	13600	13600	13600	13600	0
233	20240910	163800	595125120	13600	13600	13600	13600	0
234	20240910	163700	595125120	13600	13600	13600	13600	0
235	20240910	163600	595125120	13600	13600	13600	13600	0
236	20240910	163500	595125120	13600	13600	13600	13600	0
237	20240910	163400	595125120	13600	13600	13600	13600	0
238	20240910	163300	595125120	13600	13600	13600	13600	0
239	20240910	163200	595125120	13600	13600	13600	13600	0
240	20240910	163100	595125120	13600	13600	13600	13600	0
241	20240910	163000	595125120	13600	13600	13600	13600	0
242	20240910	162900	595125120	13600	13600	13600	13600	400
243	20240910	162800	595125120	13600	13600	13600	13600	0
244	20240910	162700	595125120	13600	13600	13600	13600	0
245	20240910	162600	595125120	13600	13600	13600	13600	0
246	20240910	162500	595125120	13600	13600	13600	13600	0
247	20240910	162400	595125120	13600	13600	13600	13600	0
248	20240910	162300	595125120	13600	13600	13600	13600	0
249	20240910	162200	595125120	13600	13600	13600	13600	0
250	20240910	162100	595125120	13600	13600	13600	13600	0
251	20240910	162000	595125120	13600	13600	13600	13600	0
252	20240910	161900	595125120	13600	13600	13600	13600	0
253	20240910	161800	595125120	13600	13600	13600	13600	0
254	20240910	161700	595125120	13600	13600	13600	13600	0
255	20240910	161600	595125120	13600	13600	13600	13600	0
256	20240910	161500	595125120	13600	13600	13600	13600	0
257	20240910	161400	595125120	13600	13600	13600	13600	0
258	20240910	161300	595125120	13600	13600	13600	13600	0
259	20240910	161200	595125120	13600	13600	13600	13600	0
260	20240910	161100	595125120	13600	13600	13600	13600	0
261	20240910	161000	595125120	13600	13600	13600	13600	0
262	20240910	160900	595125120	13600	13600	13600	13600	0
263	20240910	160800	595125120	13600	13600	13600	13600	0
264	20240910	160700	595125120	13600	13600	13600	13600	0
265	20240910	160600	595125120	13600	13600	13600	13600	0
266	20240910	160500	595125120	13600	13600	13600	13600	0
267	20240910	160400	595125120	13600	13600	13600	13600	0
268	20240910	160300	595125120	13600	13600	13600	13600	0
269	20240910	160200	595125120	13600	13600	13600	13600	0
270	20240910	160100	595125120	13600	13600	13600	13600	0
271	20240910	160000	595125120	13600	13600	13600	13600	0
272	20240910	155900	595125120	13600	13600	13600	13600	400
273	20240910	155800	595125120	13600	13600	13600	13600	0
274	20240910	155700	595125120	13600	13600	13600	13600	0
275	20240910	155600	595125120	13600	13600	13600	13600	0
276	20240910	155500	595125120	13600	13600	13600	13600	0
277	20240910	155400	595125120	13600	13600	13600	13600	0
278	20240910	155300	595125120	13600	13600	13600	13600	0
279	20240910	155200	595125120	13600	13600	13600	13600	0
280	20240910	155100	595125120	13600	13600	13600	13600	0
281	20240910	155000	595125120	13600	13600	13600	13600	0
282	20240910	154900	595125120	13600	13600	13600	13600	0
283	20240910	154800	595125120	13600	13600	13600	13600	0
284	20240910	154700	595125120	13600	13600	13600	13600	0
285	20240910	154600	595125120	13600	13600	13600	13600	0
286	20240910	154500	595125120	13600	13600	13600	13600	0
287	20240910	154400	595125120	13600	13600	13600	13600	0
288	20240910	154300	595125120	13600	13600	13600	13600	0
289	20240910	154200	595125120	13600	13600	13600	13600	0
290	20240910	154100	595125120	13600	13600	13600	13600	0
291	20240910	154000	595125120	13600	13600	13600	13600	0
292	20240910	153900	595125120	13600	13600	13600	13600	0
293	20240910	153800	595125120	13600	13600	13600	13600	0
294	20240910	153700	595125120	13600	13600	13600	13600	0
295	20240910	153600	595125120	13600	13600	13600	13600	0
296	20240910	153500	595125120	13600	13600	13600	13600	0
297	20240910	153400	595125120	13600	13600	13600	13600	0
298	20240910	153300	595125120	13600	13600	13600	13600	0
299	20240910	153200	595125120	13600	13600	13600	13600	0
300	20240910	153100	595125120	13600	13600	13600	13600	0
301	20240910	153000	595125120	13600	13600	13600	13600	400
302	20240910	152900	589685120	13600	13600	13600	13600	0
303	20240910	152800	589685120	13600	13600	13600	13600	0
304	20240910	152700	589685120	13600	13600	13600	13600	0
305	20240910	152600	589685120	13600	13600	13600	13600	0
306	20240910	152500	589685120	13600	13600	13600	13600	0
307	20240910	152400	589685120	13600	13600	13600	13600	0
308	20240910	152300	589685120	13600	13600	13600	13600	0
309	20240910	152200	589685120	13600	13600	13600	13600	0
310	20240910	152100	589685120	13600	13600	13600	13600	0
311	20240910	152000	589685120	13600	13600	13600	13600	0
312	20240910	151900	589685120	13600	13570	13600	13570	503
313	20240910	151800	582848110	13570	13560	13570	13560	12
314	20240910	151700	582685280	13560	13550	13570	13550	43
315	20240910	151600	582102200	13560	13550	13560	13540	41
316	20240910	151500	581546570	13550	13540	13550	13540	10
317	20240910	151400	581411110	13530	13530	13530	13530	4
318	20240910	151300	581356990	13530	13530	13530	13530	2
319	20240910	151200	581329930	13530	13530	13530	13530	40
320	20240910	151100	580788730	13560	13520	13560	13520	12
321	20240910	151000	580626130	13580	13510	13580	13510	601
322	20240910	150900	572468630	13560	13510	13560	13510	13
323	20240910	150800	572292520	13550	13520	13550	13520	648
324	20240910	150700	563515800	13510	13510	13520	13510	14
325	20240910	150600	563326560	13520	13510	13520	13510	3
326	20240910	150500	563286020	13520	13520	13520	13520	292
327	20240910	150400	559338180	13530	13510	13530	13500	73
328	20240910	150300	558351610	13520	13520	13520	13520	438
329	20240910	150200	552429850	13520	13530	13530	13520	338
330	20240910	150100	547860060	13560	13520	13560	13520	61
331	20240910	150000	547034510	13520	13530	13540	13520	182
332	20240910	145900	544573490	13530	13530	13530	13530	2
333	20240910	145800	544546430	13560	13560	13560	13560	10
334	20240910	145700	544410830	13520	13540	13550	13520	373
335	20240910	145600	539358620	13550	13530	13550	13530	210
336	20240910	145500	536514840	13530	13520	13530	13520	6
337	20240910	145400	536433700	13520	13530	13530	13520	66
338	20240910	145300	535540750	13530	13540	13550	13530	69
339	20240910	145200	534606300	13540	13530	13550	13530	56
340	20240910	145100	533847890	13540	13520	13540	13520	88
341	20240910	145000	532657540	13510	13510	13510	13510	187
342	20240910	144900	530131170	13510	13500	13520	13500	46
343	20240910	144800	529509740	13490	13500	13500	13490	69
344	20240910	144700	528578480	13500	13510	13510	13500	173
345	20240910	144600	526241270	13510	13510	13510	13510	26
346	20240910	144500	525890010	13500	13490	13500	13490	120
347	20240910	144400	524270030	13490	13500	13500	13490	31
348	20240910	144300	523851550	13500	13490	13500	13490	16
349	20240910	144200	523635590	13490	13490	13490	13490	2
350	20240910	144100	523608610	13490	13500	13500	13490	378
351	20240910	144000	518507590	13490	13490	13490	13490	124
352	20240910	143900	516834830	13520	13500	13520	13500	1510
353	20240910	143800	496449650	13500	13510	13520	13500	229
354	20240910	143700	493355810	13500	13500	13500	13500	4
355	20240910	143600	493301810	13510	13510	13510	13510	0
356	20240910	143500	493301810	13510	13500	13510	13500	124
357	20240910	143400	491626590	13510	13500	13510	13500	12
358	20240910	143300	491464490	13510	13500	13510	13490	32
359	20240910	143200	491032220	13490	13500	13500	13490	119
360	20240910	143100	489425740	13510	13510	13510	13500	403
361	20240910	143000	483983070	13500	13500	13500	13500	2
362	20240910	142900	483956070	13500	13530	13530	13500	427
363	20240910	142800	478183730	13530	13530	13530	13530	3
364	20240910	142700	478143140	13530	13530	13530	13530	0
365	20240910	142600	478143140	13530	13530	13530	13530	179
366	20240910	142500	475721270	13530	13530	13530	13530	2
367	20240910	142400	475694210	13530	13530	13530	13530	3
368	20240910	142300	475653620	13530	13530	13530	13530	169
369	20240910	142200	473367050	13530	13530	13530	13530	2
370	20240910	142100	473339990	13530	13530	13530	13530	2
371	20240910	142000	473312930	13540	13540	13540	13540	188
372	20240910	141900	470767410	13540	13540	13540	13540	2
373	20240910	141800	470740330	13540	13540	13540	13540	2
374	20240910	141700	470713250	13540	13530	13550	13530	596
375	20240910	141600	462649310	13530	13530	13530	13530	5
376	20240910	141500	462581660	13530	13530	13530	13530	1
377	20240910	141400	462568130	13530	13530	13530	13530	192
378	20240910	141300	459970370	13530	13530	13530	13530	228
379	20240910	141200	456885530	13530	13530	13530	13530	2
380	20240910	141100	456858470	13530	13540	13540	13530	26
381	20240910	141000	456506450	13540	13540	13560	13540	112
382	20240910	140900	454989780	13520	13520	13520	13520	3
383	20240910	140800	454949220	13530	13520	13530	13520	129
384	20240910	140700	453203900	13520	13520	13520	13520	4
385	20240910	140600	453149820	13520	13500	13520	13500	5
386	20240910	140500	453082280	13500	13500	13500	13500	1
387	20240910	140400	453068780	13520	13520	13520	13520	153
388	20240910	140300	451000220	13520	13520	13520	13520	192
389	20240910	140200	448404380	13510	13500	13510	13500	90
390	20240910	140100	447188500	13510	13510	13510	13510	27
391	20240910	140000	446823730	13510	13510	13510	13510	0
392	20240910	135900	446823730	13510	13510	13510	13510	274
393	20240910	135800	443121990	13560	13560	13560	13560	0
394	20240910	135700	443121990	13560	13520	13560	13510	225
395	20240910	135600	440079590	13510	13510	13510	13510	108
396	20240910	135500	438620510	13530	13530	13530	13530	0
397	20240910	135400	438620510	13530	13530	13530	13530	1
398	20240910	135300	438606980	13540	13540	13540	13540	0
399	20240910	135200	438606980	13540	13520	13540	13520	225
400	20240910	135100	435564930	13530	13510	13530	13510	26
401	20240910	135000	435213260	13510	13490	13510	13470	265
402	20240910	134900	431637870	13480	13470	13480	13470	847
403	20240910	134800	420225810	13480	13480	13480	13480	0
404	20240910	134700	420225810	13480	13470	13480	13470	204
405	20240910	134600	417477060	13480	13480	13480	13480	133
406	20240910	134500	415684220	13480	13480	13480	13480	0
407	20240910	134400	415684220	13480	13480	13480	13480	63
408	20240910	134300	414834980	13480	13480	13480	13480	65
409	20240910	134200	413958780	13470	13470	13470	13470	0
410	20240910	134100	413958780	13470	13470	13470	13470	370
411	20240910	134000	408974880	13490	13490	13490	13480	209
412	20240910	133900	406157530	13490	13490	13490	13490	23
413	20240910	133800	405847260	13480	13480	13480	13480	0
414	20240910	133700	405847260	13480	13480	13480	13480	0
415	20240910	133600	405847260	13480	13500	13500	13480	17
416	20240910	133500	405617780	13500	13500	13500	13500	127
417	20240910	133400	403903280	13500	13490	13500	13490	312
418	20240910	133300	399694350	13500	13500	13500	13500	1
419	20240910	133200	399680850	13500	13500	13500	13500	2
420	20240910	133100	399653850	13490	13500	13500	13490	2
421	20240910	133000	399626860	13500	13500	13500	13500	0
422	20240910	132900	399626860	13500	13500	13500	13500	20
423	20240910	132800	399356860	13500	13510	13510	13500	1776
424	20240910	132700	375379900	13510	13510	13510	13510	0
425	20240910	132600	375379900	13510	13510	13510	13510	0
426	20240910	132500	375379900	13510	13510	13510	13510	0
427	20240910	132400	375379900	13510	13510	13510	13510	113
428	20240910	132300	373853270	13520	13520	13520	13520	14
429	20240910	132200	373663990	13510	13510	13510	13510	0
430	20240910	132100	373663990	13510	13510	13510	13510	146
431	20240910	132000	371691530	13510	13510	13510	13510	150
432	20240910	131900	369665030	13520	13520	13520	13520	111
433	20240910	131800	368164310	13520	13520	13520	13520	45
434	20240910	131700	367555910	13530	13530	13530	13530	4
435	20240910	131600	367501790	13520	13520	13520	13520	452
436	20240910	131500	361390750	13520	13520	13520	13520	169
437	20240910	131400	359105870	13520	13520	13520	13520	0
438	20240910	131300	359105870	13520	13520	13520	13520	39
439	20240910	131200	358578590	13510	13510	13510	13510	150
440	20240910	131100	356552090	13520	13520	13520	13520	100
441	20240910	131000	355200090	13520	13520	13520	13520	9
442	20240910	130900	355078410	13520	13520	13520	13520	74
443	20240910	130800	354077930	13530	13530	13530	13530	0
444	20240910	130700	354077930	13530	13530	13530	13530	0
445	20240910	130600	354077930	13530	13520	13530	13520	182
446	20240910	130500	351617280	13530	13530	13530	13530	20
447	20240910	130400	351346680	13520	13520	13520	13520	0
448	20240910	130300	351346680	13520	13530	13530	13520	195
449	20240910	130200	348710270	13520	13520	13520	13520	0
450	20240910	130100	348710270	13520	13520	13520	13520	400
451	20240910	130000	343302270	13520	13530	13530	13520	354
452	20240910	125900	338514870	13530	13530	13530	13530	0
453	20240910	125800	338514870	13530	13530	13530	13530	0
454	20240910	125700	338514870	13530	13530	13530	13530	80
455	20240910	125600	337432470	13530	13530	13530	13530	0
456	20240910	125500	337432470	13530	13520	13530	13520	287
457	20240910	125400	333549380	13520	13510	13520	13510	157
458	20240910	125300	331428300	13510	13510	13510	13510	0
459	20240910	125200	331428300	13510	13510	13510	13510	0
460	20240910	125100	331428300	13510	13510	13510	13510	132
461	20240910	125000	329644980	13510	13510	13510	13510	0
462	20240910	124900	329644980	13510	13510	13510	13510	0
463	20240910	124800	329644980	13510	13520	13530	13510	361
464	20240910	124700	324763280	13530	13530	13530	13530	0
465	20240910	124600	324763280	13530	13530	13530	13530	0
466	20240910	124500	324763280	13530	13520	13530	13520	158
467	20240910	124400	322626970	13520	13520	13520	13520	0
468	20240910	124300	322626970	13520	13520	13520	13520	0
469	20240910	124200	322626970	13520	13520	13520	13520	114
470	20240910	124100	321085690	13530	13530	13530	13530	1
471	20240910	124000	321072160	13530	13530	13530	13530	0
472	20240910	123900	321072160	13530	13530	13530	13530	188
473	20240910	123800	318528520	13530	13530	13530	13530	0
474	20240910	123700	318528520	13530	13530	13530	13530	0
475	20240910	123600	318528520	13530	13530	13530	13530	0
476	20240910	123500	318528520	13530	13520	13540	13520	138
477	20240910	123400	316661480	13550	13540	13550	13540	17
478	20240910	123300	316431150	13540	13540	13540	13540	0
479	20240910	123200	316431150	13540	13530	13540	13530	229
480	20240910	123100	313331830	13540	13540	13540	13540	0
481	20240910	123000	313331830	13540	13540	13540	13540	25
482	20240910	122900	312993330	13540	13540	13540	13540	1
483	20240910	122800	312979790	13540	13540	13540	13540	1
484	20240910	122700	312966250	13530	13520	13530	13520	169
485	20240910	122600	310681170	13520	13530	13530	13520	20
486	20240910	122500	310410720	13530	13530	13530	13530	0
487	20240910	122400	310410720	13530	13530	13530	13530	0
488	20240910	122300	310410720	13530	13530	13530	13520	540
489	20240910	122200	303107200	13530	13530	13530	13530	10
490	20240910	122100	302971900	13530	13530	13530	13530	5
491	20240910	122000	302904250	13520	13510	13520	13510	260
492	20240910	121900	299389910	13510	13550	13550	13510	379
493	20240910	121800	294258640	13550	13540	13550	13540	2
494	20240910	121700	294231550	13550	13550	13550	13550	21
495	20240910	121600	293947000	13560	13560	13560	13560	1
496	20240910	121500	293933440	13570	13560	13570	13560	9
497	20240910	121400	293811380	13580	13580	13580	13580	0
498	20240910	121300	293811380	13580	13570	13580	13570	11
499	20240910	121200	293662090	13570	13580	13580	13570	462
500	20240910	121100	287389710	13590	13590	13590	13590	0
501	20240910	121000	287389710	13590	13590	13590	13590	0
502	20240910	120900	287389710	13590	13590	13590	13590	0
503	20240910	120800	287389710	13590	13590	13590	13590	366
504	20240910	120700	282415770	13600	13600	13600	13600	0
505	20240910	120600	282415770	13600	13600	13600	13600	0
506	20240910	120500	282415770	13600	13600	13600	13600	101
507	20240910	120400	281042170	13600	13600	13600	13600	0
508	20240910	120300	281042170	13600	13600	13600	13600	0
509	20240910	120200	281042170	13600	13600	13600	13600	164
510	20240910	120100	278811770	13600	13600	13600	13600	0
511	20240910	120000	278811770	13600	13600	13600	13600	39
512	20240910	115900	278281370	13600	13600	13600	13600	170
513	20240910	115800	275969370	13610	13610	13610	13610	422
514	20240910	115700	270225950	13610	13610	13610	13610	55
515	20240910	115600	269477400	13610	13610	13610	13610	145
516	20240910	115500	267503950	13610	13610	13610	13610	1
517	20240910	115400	267490340	13610	13610	13610	13610	0
518	20240910	115300	267490340	13610	13610	13610	13610	59
519	20240910	115200	266687350	13610	13610	13610	13610	118
520	20240910	115100	265081370	13620	13620	13620	13620	0
521	20240910	115000	265081370	13620	13620	13620	13620	20
522	20240910	114900	264808970	13610	13610	13610	13610	138
523	20240910	114800	262930790	13610	13610	13610	13610	0
524	20240910	114700	262930790	13610	13610	13610	13610	0
525	20240910	114600	262930790	13610	13610	13610	13610	207
526	20240910	114500	260113520	13620	13620	13620	13620	10
527	20240910	114400	259977320	13620	13620	13620	13620	0
528	20240910	114300	259977320	13620	13610	13620	13610	164
529	20240910	114200	257745140	13620	13620	13620	13620	2
530	20240910	114100	257717900	13620	13620	13620	13620	0
531	20240910	114000	257717900	13620	13620	13620	13620	49
532	20240910	113900	257050520	13630	13630	13630	13630	0
533	20240910	113800	257050520	13630	13630	13630	13630	66
534	20240910	113700	256150940	13620	13620	13620	13620	2
535	20240910	113600	256123700	13630	13630	13630	13630	110
536	20240910	113500	254624400	13630	13630	13630	13630	40
537	20240910	113400	254079200	13640	13640	13640	13640	50
538	20240910	113300	253397200	13630	13630	13630	13630	142
539	20240910	113200	251461740	13620	13620	13620	13620	71
540	20240910	113100	250494720	13620	13620	13620	13620	222
541	20240910	113000	247471080	13620	13620	13620	13620	0
542	20240910	112900	247471080	13620	13620	13620	13620	0
543	20240910	112800	247471080	13620	13620	13620	13620	291
544	20240910	112700	243507660	13630	13630	13630	13630	3
545	20240910	112600	243466770	13630	13630	13630	13630	5
546	20240910	112500	243398620	13620	13620	13620	13620	188
547	20240910	112400	240838060	13620	13620	13620	13620	0
548	20240910	112300	240838060	13620	13620	13620	13620	0
549	20240910	112200	240838060	13620	13620	13620	13620	170
550	20240910	112100	238522660	13620	13620	13620	13620	0
551	20240910	112000	238522660	13620	13620	13620	13620	0
552	20240910	111900	238522660	13620	13620	13620	13620	1
553	20240910	111800	238509040	13630	13630	13630	13630	102
554	20240910	111700	237118780	13620	13630	13630	13620	278
555	20240910	111600	233332350	13630	13630	13630	13630	298
556	20240910	111500	229270610	13640	13640	13640	13640	0
557	20240910	111400	229270610	13640	13650	13650	13640	556
558	20240910	111300	221686060	13660	13650	13660	13650	164
559	20240910	111200	219447450	13660	13660	13660	13660	5
560	20240910	111100	219379150	13650	13650	13650	13650	0
561	20240910	111000	219379150	13650	13650	13650	13650	162
562	20240910	110900	217167850	13680	13680	13680	13680	0
563	20240910	110800	217167850	13680	13680	13680	13680	0
564	20240910	110700	217167850	13680	13680	13680	13680	0
565	20240910	110600	217167850	13680	13680	13680	13680	0
566	20240910	110500	217167850	13680	13660	13680	13660	294
567	20240910	110400	213151780	13670	13680	13680	13670	830
568	20240910	110300	201800270	13690	13700	13700	13690	88
569	20240910	110200	200595490	13700	13700	13700	13700	0
570	20240910	110100	200595490	13700	13700	13700	13700	0
571	20240910	110000	200595490	13700	13710	13710	13700	172
572	20240910	105900	198239040	13710	13700	13710	13700	367
573	20240910	105800	193210770	13700	13700	13700	13700	138
574	20240910	105700	191320170	13710	13710	13710	13710	57
575	20240910	105600	190538700	13700	13700	13700	13700	0
576	20240910	105500	190538700	13700	13700	13700	13700	1
577	20240910	105400	190525000	13700	13700	13700	13700	303
578	20240910	105300	186373900	13700	13700	13700	13700	0
579	20240910	105200	186373900	13700	13700	13700	13700	1
580	20240910	105100	186360200	13710	13700	13710	13690	1283
581	20240910	105000	168784990	13700	13700	13700	13700	0
582	20240910	104900	168784990	13700	13700	13700	13700	0
583	20240910	104800	168784990	13700	13700	13700	13700	163
584	20240910	104700	166551890	13710	13710	13710	13710	0
585	20240910	104600	166551890	13710	13710	13710	13710	3
586	20240910	104500	166510760	13710	13710	13710	13710	4
587	20240910	104400	166455920	13720	13720	13720	13720	0
588	20240910	104300	166455920	13720	13720	13720	13720	50
589	20240910	104200	165769920	13720	13720	13720	13710	167
590	20240910	104100	163480310	13710	13710	13710	13710	0
591	20240910	104000	163480310	13710	13710	13710	13710	0
592	20240910	103900	163480310	13710	13710	13710	13710	3
593	20240910	103800	163439180	13710	13710	13710	13710	0
594	20240910	103700	163439180	13710	13710	13710	13710	0
595	20240910	103600	163439180	13710	13710	13720	13710	170
596	20240910	103500	161108470	13710	13710	13710	13710	0
597	20240910	103400	161108470	13710	13710	13710	13710	0
598	20240910	103300	161108470	13710	13730	13730	13710	583
599	20240910	103200	153110010	13740	13740	13740	13740	0
600	20240910	103100	153110010	13740	13740	13740	13740	0
601	20240910	103000	153110010	13740	13750	13750	13740	156
602	20240910	102900	150965020	13750	13750	13750	13750	1
603	20240910	102800	150951270	13750	13740	13750	13740	164
604	20240910	102700	148697900	13750	13750	13750	13750	0
605	20240910	102600	148697900	13750	13750	13750	13750	0
606	20240910	102500	148697900	13750	13750	13750	13750	211
607	20240910	102400	145796650	13750	13750	13750	13750	315
608	20240910	102300	141465400	13760	13750	13760	13750	29
609	20240910	102200	141066450	13740	13740	13740	13740	0
610	20240910	102100	141066450	13740	13750	13750	13740	287
611	20240910	102000	137121520	13750	13750	13750	13750	305
612	20240910	101900	132927770	13750	13750	13750	13750	0
613	20240910	101800	132927770	13750	13750	13750	13750	158
614	20240910	101700	130755270	13760	13730	13760	13730	326
615	20240910	101600	126275520	13730	13730	13730	13730	70
616	20240910	101500	125314420	13730	13730	13730	13730	0
617	20240910	101400	125314420	13730	13740	13740	13730	499
618	20240910	101300	118460510	13740	13740	13740	13740	164
619	20240910	101200	116207150	13720	13730	13730	13720	210
620	20240910	101100	113325790	13730	13730	13730	13730	180
621	20240910	101000	110854390	13740	13750	13750	13740	1206
622	20240910	100900	94271900	13750	13750	13750	13750	224
623	20240910	100800	91191900	13760	13760	13760	13760	116
624	20240910	100700	89595740	13770	13770	13770	13770	17
625	20240910	100600	89361650	13760	13760	13760	13760	59
626	20240910	100500	88549810	13750	13760	13760	13750	765
627	20240910	100400	78030030	13750	13750	13750	13750	2
628	20240910	100300	78002530	13750	13750	13750	13750	0
629	20240910	100200	78002530	13750	13770	13770	13750	42
630	20240910	100100	77425000	13770	13780	13780	13770	44
631	20240910	100000	76819110	13800	13770	13800	13770	108
632	20240910	095900	75330110	13760	13750	13760	13750	183
633	20240910	095800	72813660	13730	13730	13730	13730	0
634	20240910	095700	72813660	13730	13740	13740	13730	2
635	20240910	095600	72786190	13750	13750	13750	13750	162
636	20240910	095500	70558690	13760	13760	13760	13760	0
637	20240910	095400	70558690	13760	13760	13760	13760	0
638	20240910	095300	70558690	13760	13760	13760	13760	0
639	20240910	095200	70558690	13760	13760	13760	13760	1
640	20240910	095100	70544930	13750	13740	13750	13740	38
641	20240910	095000	70022620	13730	13730	13730	13730	0
642	20240910	094900	70022620	13730	13730	13730	13730	1
643	20240910	094800	70008890	13730	13730	13730	13730	0
644	20240910	094700	70008890	13730	13730	13730	13730	1
645	20240910	094600	69995160	13730	13730	13730	13730	0
646	20240910	094500	69995160	13730	13730	13730	13730	21
647	20240910	094400	69706830	13700	13720	13720	13700	575
648	20240910	094300	61826600	13730	13740	13740	13730	154
649	20240910	094200	59712170	13740	13740	13740	13740	2
650	20240910	094100	59684690	13750	13750	13750	13750	0
651	20240910	094000	59684690	13750	13750	13750	13750	1
652	20240910	093900	59670940	13760	13750	13760	13750	12
653	20240910	093800	59505830	13750	13750	13750	13750	9
654	20240910	093700	59382080	13740	13740	13740	13740	121
655	20240910	093600	57719540	13730	13730	13730	13730	0
656	20240910	093500	57719540	13730	13740	13740	13730	5
657	20240910	093400	57650870	13740	13740	13740	13740	0
658	20240910	093300	57650870	13740	13750	13750	13740	3
659	20240910	093200	57609640	13760	13760	13760	13760	0
660	20240910	093100	57609640	13760	13750	13760	13750	166
661	20240910	093000	55327040	13740	13740	13740	13710	429
662	20240910	092900	49444500	13730	13730	13730	13730	0
663	20240910	092800	49444500	13730	13730	13730	13730	0
664	20240910	092700	49444500	13730	13730	13730	13730	21
665	20240910	092600	49156170	13720	13710	13720	13710	52
666	20240910	092500	48442930	13710	13700	13720	13700	138
667	20240910	092400	46550730	13700	13700	13700	13700	0
668	20240910	092300	46550730	13700	13700	13700	13700	76
669	20240910	092200	45509530	13700	13700	13710	13700	490
670	20240910	092100	38796230	13720	13720	13720	13720	0
671	20240910	092000	38796230	13720	13690	13720	13690	430
672	20240910	091900	32907880	13700	13700	13700	13700	13
673	20240910	091800	32729780	13700	13700	13700	13700	0
674	20240910	091700	32729780	13700	13680	13700	13680	86
675	20240910	091600	31551780	13700	13720	13730	13700	495
676	20240910	091500	24765910	13720	13720	13750	13720	157
677	20240910	091400	22607490	13760	13760	13760	13760	20
678	20240910	091300	22332290	13740	13770	13770	13740	503
679	20240910	091200	15414630	13800	13800	13800	13800	0
680	20240910	091100	15414630	13800	13800	13800	13800	0
681	20240910	091000	15414630	13800	13800	13800	13800	0
682	20240910	090900	15414630	13800	13800	13800	13800	0
683	20240910	090800	15414630	13800	13810	13810	13800	166
684	20240910	090700	13123670	13810	13810	13810	13810	0
685	20240910	090600	13123670	13810	13820	13920	13810	161
686	20240910	090500	10890490	13820	13820	13820	13820	27
687	20240910	090400	10517350	13820	13820	13820	13820	29
688	20240910	090300	10116570	13830	13830	13830	13830	0
689	20240910	090200	10116570	13830	13830	13830	13830	33
690	20240910	090100	9660180	13820	13820	13820	13820	0
691	20240910	090000	9660180	13820	13820	13820	13820	699