KissMeData/288620/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	205500	748669090	13930	13930	13930	13930	6313
3	20240902	205400	748669090	13930	13930	13930	13930	0
4	20240902	205300	748669090	13930	13930	13930	13930	0
5	20240902	205200	748669090	13930	13930	13930	13930	0
6	20240902	205100	748669090	13930	13930	13930	13930	0
7	20240902	205000	748669090	13930	13930	13930	13930	0
8	20240902	204900	748669090	13930	13930	13930	13930	0
9	20240902	204800	748669090	13930	13930	13930	13930	0
10	20240902	204700	748669090	13930	13930	13930	13930	0
11	20240902	204600	748669090	13930	13930	13930	13930	0
12	20240902	204500	748669090	13930	13930	13930	13930	0
13	20240902	204400	748669090	13930	13930	13930	13930	0
14	20240902	204300	748669090	13930	13930	13930	13930	0
15	20240902	204200	748669090	13930	13930	13930	13930	0
16	20240902	204100	748669090	13930	13930	13930	13930	0
17	20240902	204000	748669090	13930	13930	13930	13930	0
18	20240902	203900	748669090	13930	13930	13930	13930	0
19	20240902	203800	748669090	13930	13930	13930	13930	0
20	20240902	203700	748669090	13930	13930	13930	13930	0
21	20240902	203600	748669090	13930	13930	13930	13930	0
22	20240902	203500	748669090	13930	13930	13930	13930	0
23	20240902	203400	748669090	13930	13930	13930	13930	0
24	20240902	203300	748669090	13930	13930	13930	13930	0
25	20240902	203200	748669090	13930	13930	13930	13930	0
26	20240902	203100	748669090	13930	13930	13930	13930	0
27	20240902	203000	748669090	13930	13930	13930	13930	0
28	20240902	202900	748669090	13930	13930	13930	13930	0
29	20240902	202800	748669090	13930	13930	13930	13930	0
30	20240902	202700	748669090	13930	13930	13930	13930	0
31	20240902	202600	748669090	13930	13930	13930	13930	0
32	20240902	202500	748669090	13930	13930	13930	13930	6313
33	20240902	202400	748669090	13930	13930	13930	13930	0
34	20240902	202300	748669090	13930	13930	13930	13930	0
35	20240902	202200	748669090	13930	13930	13930	13930	0
36	20240902	202100	748669090	13930	13930	13930	13930	0
37	20240902	202000	748669090	13930	13930	13930	13930	0
38	20240902	201900	748669090	13930	13930	13930	13930	0
39	20240902	201800	748669090	13930	13930	13930	13930	0
40	20240902	201700	748669090	13930	13930	13930	13930	0
41	20240902	201600	748669090	13930	13930	13930	13930	0
42	20240902	201500	748669090	13930	13930	13930	13930	0
43	20240902	201400	748669090	13930	13930	13930	13930	0
44	20240902	201300	748669090	13930	13930	13930	13930	0
45	20240902	201200	748669090	13930	13930	13930	13930	0
46	20240902	201100	748669090	13930	13930	13930	13930	0
47	20240902	201000	748669090	13930	13930	13930	13930	0
48	20240902	200900	748669090	13930	13930	13930	13930	0
49	20240902	200800	748669090	13930	13930	13930	13930	0
50	20240902	200700	748669090	13930	13930	13930	13930	0
51	20240902	200600	748669090	13930	13930	13930	13930	0
52	20240902	200500	748669090	13930	13930	13930	13930	0
53	20240902	200400	748669090	13930	13930	13930	13930	0
54	20240902	200300	748669090	13930	13930	13930	13930	0
55	20240902	200200	748669090	13930	13930	13930	13930	0
56	20240902	200100	748669090	13930	13930	13930	13930	0
57	20240902	200000	748669090	13930	13930	13930	13930	0
58	20240902	195900	748669090	13930	13930	13930	13930	0
59	20240902	195800	748669090	13930	13930	13930	13930	0
60	20240902	195700	748669090	13930	13930	13930	13930	0
61	20240902	195600	748669090	13930	13930	13930	13930	0
62	20240902	195500	748669090	13930	13930	13930	13930	6313
63	20240902	195400	748669090	13930	13930	13930	13930	0
64	20240902	195300	748669090	13930	13930	13930	13930	0
65	20240902	195200	748669090	13930	13930	13930	13930	0
66	20240902	195100	748669090	13930	13930	13930	13930	0
67	20240902	195000	748669090	13930	13930	13930	13930	0
68	20240902	194900	748669090	13930	13930	13930	13930	0
69	20240902	194800	748669090	13930	13930	13930	13930	0
70	20240902	194700	748669090	13930	13930	13930	13930	0
71	20240902	194600	748669090	13930	13930	13930	13930	0
72	20240902	194500	748669090	13930	13930	13930	13930	0
73	20240902	194400	748669090	13930	13930	13930	13930	0
74	20240902	194300	748669090	13930	13930	13930	13930	0
75	20240902	194200	748669090	13930	13930	13930	13930	0
76	20240902	194100	748669090	13930	13930	13930	13930	0
77	20240902	194000	748669090	13930	13930	13930	13930	0
78	20240902	193900	748669090	13930	13930	13930	13930	0
79	20240902	193800	748669090	13930	13930	13930	13930	0
80	20240902	193700	748669090	13930	13930	13930	13930	0
81	20240902	193600	748669090	13930	13930	13930	13930	0
82	20240902	193500	748669090	13930	13930	13930	13930	0
83	20240902	193400	748669090	13930	13930	13930	13930	0
84	20240902	193300	748669090	13930	13930	13930	13930	0
85	20240902	193200	748669090	13930	13930	13930	13930	0
86	20240902	193100	748669090	13930	13930	13930	13930	0
87	20240902	193000	748669090	13930	13930	13930	13930	0
88	20240902	192900	748669090	13930	13930	13930	13930	0
89	20240902	192800	748669090	13930	13930	13930	13930	0
90	20240902	192700	748669090	13930	13930	13930	13930	0
91	20240902	192600	748669090	13930	13930	13930	13930	0
92	20240902	192500	748669090	13930	13930	13930	13930	6313
93	20240902	192400	748669090	13930	13930	13930	13930	0
94	20240902	192300	748669090	13930	13930	13930	13930	0
95	20240902	192200	748669090	13930	13930	13930	13930	0
96	20240902	192100	748669090	13930	13930	13930	13930	0
97	20240902	192000	748669090	13930	13930	13930	13930	0
98	20240902	191900	748669090	13930	13930	13930	13930	0
99	20240902	191800	748669090	13930	13930	13930	13930	0
100	20240902	191700	748669090	13930	13930	13930	13930	0
101	20240902	191600	748669090	13930	13930	13930	13930	0
102	20240902	191500	748669090	13930	13930	13930	13930	0
103	20240902	191400	748669090	13930	13930	13930	13930	0
104	20240902	191300	748669090	13930	13930	13930	13930	0
105	20240902	191200	748669090	13930	13930	13930	13930	0
106	20240902	191100	748669090	13930	13930	13930	13930	0
107	20240902	191000	748669090	13930	13930	13930	13930	0
108	20240902	190900	748669090	13930	13930	13930	13930	0
109	20240902	190800	748669090	13930	13930	13930	13930	0
110	20240902	190700	748669090	13930	13930	13930	13930	0
111	20240902	190600	748669090	13930	13930	13930	13930	0
112	20240902	190500	748669090	13930	13930	13930	13930	0
113	20240902	190400	748669090	13930	13930	13930	13930	0
114	20240902	190300	748669090	13930	13930	13930	13930	0
115	20240902	190200	748669090	13930	13930	13930	13930	0
116	20240902	190100	748669090	13930	13930	13930	13930	0
117	20240902	190000	748669090	13930	13930	13930	13930	0
118	20240902	185900	748669090	13930	13930	13930	13930	0
119	20240902	185800	748669090	13930	13930	13930	13930	0
120	20240902	185700	748669090	13930	13930	13930	13930	0
121	20240902	185600	748669090	13930	13930	13930	13930	0
122	20240902	185500	748669090	13930	13930	13930	13930	6313
123	20240902	185400	748669090	13930	13930	13930	13930	0
124	20240902	185300	748669090	13930	13930	13930	13930	0
125	20240902	185200	748669090	13930	13930	13930	13930	0
126	20240902	185100	748669090	13930	13930	13930	13930	0
127	20240902	185000	748669090	13930	13930	13930	13930	0
128	20240902	184900	748669090	13930	13930	13930	13930	0
129	20240902	184800	748669090	13930	13930	13930	13930	0
130	20240902	184700	748669090	13930	13930	13930	13930	0
131	20240902	184600	748669090	13930	13930	13930	13930	0
132	20240902	184500	748669090	13930	13930	13930	13930	0
133	20240902	184400	748669090	13930	13930	13930	13930	0
134	20240902	184300	748669090	13930	13930	13930	13930	0
135	20240902	184200	748669090	13930	13930	13930	13930	0
136	20240902	184100	748669090	13930	13930	13930	13930	0
137	20240902	184000	748669090	13930	13930	13930	13930	0
138	20240902	183900	748669090	13930	13930	13930	13930	0
139	20240902	183800	748669090	13930	13930	13930	13930	0
140	20240902	183700	748669090	13930	13930	13930	13930	0
141	20240902	183600	748669090	13930	13930	13930	13930	0
142	20240902	183500	748669090	13930	13930	13930	13930	0
143	20240902	183400	748669090	13930	13930	13930	13930	0
144	20240902	183300	748669090	13930	13930	13930	13930	0
145	20240902	183200	748669090	13930	13930	13930	13930	0
146	20240902	183100	748669090	13930	13930	13930	13930	0
147	20240902	183000	748669090	13930	13930	13930	13930	0
148	20240902	182900	748669090	13930	13930	13930	13930	0
149	20240902	182800	748669090	13930	13930	13930	13930	0
150	20240902	182700	748669090	13930	13930	13930	13930	0
151	20240902	182600	748669090	13930	13930	13930	13930	0
152	20240902	182500	748669090	13930	13930	13930	13930	6313
153	20240902	182400	748669090	13930	13930	13930	13930	0
154	20240902	182300	748669090	13930	13930	13930	13930	0
155	20240902	182200	748669090	13930	13930	13930	13930	0
156	20240902	182100	748669090	13930	13930	13930	13930	0
157	20240902	182000	748669090	13930	13930	13930	13930	0
158	20240902	181900	748669090	13930	13930	13930	13930	0
159	20240902	181800	748669090	13930	13930	13930	13930	0
160	20240902	181700	748669090	13930	13930	13930	13930	0
161	20240902	181600	748669090	13930	13930	13930	13930	0
162	20240902	181500	748669090	13930	13930	13930	13930	0
163	20240902	181400	748669090	13930	13930	13930	13930	0
164	20240902	181300	748669090	13930	13930	13930	13930	0
165	20240902	181200	748669090	13930	13930	13930	13930	0
166	20240902	181100	748669090	13930	13930	13930	13930	0
167	20240902	181000	748669090	13930	13930	13930	13930	0
168	20240902	180900	748669090	13930	13930	13930	13930	0
169	20240902	180800	748669090	13930	13930	13930	13930	0
170	20240902	180700	748669090	13930	13930	13930	13930	0
171	20240902	180600	748669090	13930	13930	13930	13930	0
172	20240902	180500	748669090	13930	13930	13930	13930	0
173	20240902	180400	748669090	13930	13930	13930	13930	0
174	20240902	180300	748669090	13930	13930	13930	13930	0
175	20240902	180200	748669090	13930	13930	13930	13930	0
176	20240902	180100	748669090	13930	13930	13930	13930	0
177	20240902	180000	748669090	13930	13930	13930	13930	0
178	20240902	175900	748669090	13930	13930	13930	13930	0
179	20240902	175800	748669090	13930	13930	13930	13930	0
180	20240902	175700	748669090	13930	13930	13930	13930	0
181	20240902	175600	748669090	13930	13930	13930	13930	0
182	20240902	175500	748669090	13930	13930	13930	13930	6313
183	20240902	175400	748669090	13930	13930	13930	13930	0
184	20240902	175300	748669090	13930	13930	13930	13930	0
185	20240902	175200	748669090	13930	13930	13930	13930	0
186	20240902	175100	748669090	13930	13930	13930	13930	0
187	20240902	175000	748669090	13930	13930	13930	13930	0
188	20240902	174900	748669090	13930	13930	13930	13930	0
189	20240902	174800	748669090	13930	13930	13930	13930	0
190	20240902	174700	748669090	13930	13930	13930	13930	0
191	20240902	174600	748669090	13930	13930	13930	13930	0
192	20240902	174500	748669090	13930	13930	13930	13930	0
193	20240902	174400	748669090	13930	13930	13930	13930	0
194	20240902	174300	748669090	13930	13930	13930	13930	0
195	20240902	174200	748669090	13930	13930	13930	13930	0
196	20240902	174100	748669090	13930	13930	13930	13930	0
197	20240902	174000	748669090	13930	13930	13930	13930	0
198	20240902	173900	748669090	13930	13930	13930	13930	0
199	20240902	173800	748669090	13930	13930	13930	13930	0
200	20240902	173700	748669090	13930	13930	13930	13930	0
201	20240902	173600	748669090	13930	13930	13930	13930	0
202	20240902	173500	748669090	13930	13930	13930	13930	0
203	20240902	173400	748669090	13930	13930	13930	13930	0
204	20240902	173300	748669090	13930	13930	13930	13930	0
205	20240902	173200	748669090	13930	13930	13930	13930	0
206	20240902	173100	748669090	13930	13930	13930	13930	0
207	20240902	173000	748669090	13930	13930	13930	13930	0
208	20240902	172900	748669090	13930	13930	13930	13930	0
209	20240902	172800	748669090	13930	13930	13930	13930	0
210	20240902	172700	748669090	13930	13930	13930	13930	0
211	20240902	172600	748669090	13930	13930	13930	13930	0
212	20240902	172500	748669090	13930	13930	13930	13930	6313
213	20240902	172400	748669090	13930	13930	13930	13930	0
214	20240902	172300	748669090	13930	13930	13930	13930	0
215	20240902	172200	748669090	13930	13930	13930	13930	0
216	20240902	172100	748669090	13930	13930	13930	13930	0
217	20240902	172000	748669090	13930	13930	13930	13930	0
218	20240902	171900	748669090	13930	13930	13930	13930	0
219	20240902	171800	748669090	13930	13930	13930	13930	0
220	20240902	171700	748669090	13930	13930	13930	13930	0
221	20240902	171600	748669090	13930	13930	13930	13930	0
222	20240902	171500	748669090	13930	13930	13930	13930	0
223	20240902	171400	748669090	13930	13930	13930	13930	0
224	20240902	171300	748669090	13930	13930	13930	13930	0
225	20240902	171200	748669090	13930	13930	13930	13930	0
226	20240902	171100	748669090	13930	13930	13930	13930	0
227	20240902	171000	748669090	13930	13930	13930	13930	0
228	20240902	170900	748669090	13930	13930	13930	13930	0
229	20240902	170800	748669090	13930	13930	13930	13930	0
230	20240902	170700	748669090	13930	13930	13930	13930	0
231	20240902	170600	748669090	13930	13930	13930	13930	0
232	20240902	170500	748669090	13930	13930	13930	13930	0
233	20240902	170400	748669090	13930	13930	13930	13930	0
234	20240902	170300	748669090	13930	13930	13930	13930	0
235	20240902	170200	748669090	13930	13930	13930	13930	0
236	20240902	170100	748669090	13930	13930	13930	13930	0
237	20240902	170000	748669090	13930	13930	13930	13930	0
238	20240902	165900	748669090	13930	13930	13930	13930	0
239	20240902	165800	748669090	13930	13930	13930	13930	0
240	20240902	165700	748669090	13930	13930	13930	13930	0
241	20240902	165600	748669090	13930	13930	13930	13930	0
242	20240902	165500	748669090	13930	13930	13930	13930	6313
243	20240902	165400	748669090	13930	13930	13930	13930	0
244	20240902	165300	748669090	13930	13930	13930	13930	0
245	20240902	165200	748669090	13930	13930	13930	13930	0
246	20240902	165100	748669090	13930	13930	13930	13930	0
247	20240902	165000	748669090	13930	13930	13930	13930	0
248	20240902	164900	748669090	13930	13930	13930	13930	0
249	20240902	164800	748669090	13930	13930	13930	13930	0
250	20240902	164700	748669090	13930	13930	13930	13930	0
251	20240902	164600	748669090	13930	13930	13930	13930	0
252	20240902	164500	748669090	13930	13930	13930	13930	0
253	20240902	164400	748669090	13930	13930	13930	13930	0
254	20240902	164300	748669090	13930	13930	13930	13930	0
255	20240902	164200	748669090	13930	13930	13930	13930	0
256	20240902	164100	748669090	13930	13930	13930	13930	0
257	20240902	164000	748669090	13930	13930	13930	13930	0
258	20240902	163900	748669090	13930	13930	13930	13930	0
259	20240902	163800	748669090	13930	13930	13930	13930	0
260	20240902	163700	748669090	13930	13930	13930	13930	0
261	20240902	163600	748669090	13930	13930	13930	13930	0
262	20240902	163500	748669090	13930	13930	13930	13930	0
263	20240902	163400	748669090	13930	13930	13930	13930	0
264	20240902	163300	748669090	13930	13930	13930	13930	0
265	20240902	163200	748669090	13930	13930	13930	13930	0
266	20240902	163100	748669090	13930	13930	13930	13930	0
267	20240902	163000	748669090	13930	13930	13930	13930	0
268	20240902	162900	748669090	13930	13930	13930	13930	0
269	20240902	162800	748669090	13930	13930	13930	13930	0
270	20240902	162700	748669090	13930	13930	13930	13930	0
271	20240902	162600	748669090	13930	13930	13930	13930	0
272	20240902	162500	748669090	13930	13930	13930	13930	6313
273	20240902	162400	748669090	13930	13930	13930	13930	0
274	20240902	162300	748669090	13930	13930	13930	13930	0
275	20240902	162200	748669090	13930	13930	13930	13930	0
276	20240902	162100	748669090	13930	13930	13930	13930	0
277	20240902	162000	748669090	13930	13930	13930	13930	0
278	20240902	161900	748669090	13930	13930	13930	13930	0
279	20240902	161800	748669090	13930	13930	13930	13930	0
280	20240902	161700	748669090	13930	13930	13930	13930	0
281	20240902	161600	748669090	13930	13930	13930	13930	0
282	20240902	161500	748669090	13930	13930	13930	13930	0
283	20240902	161400	748669090	13930	13930	13930	13930	0
284	20240902	161300	748669090	13930	13930	13930	13930	0
285	20240902	161200	748669090	13930	13930	13930	13930	0
286	20240902	161100	748669090	13930	13930	13930	13930	0
287	20240902	161000	748669090	13930	13930	13930	13930	0
288	20240902	160900	748669090	13930	13930	13930	13930	0
289	20240902	160800	748669090	13930	13930	13930	13930	0
290	20240902	160700	748669090	13930	13930	13930	13930	0
291	20240902	160600	748669090	13930	13930	13930	13930	0
292	20240902	160500	748669090	13930	13930	13930	13930	0
293	20240902	160400	748669090	13930	13930	13930	13930	0
294	20240902	160300	748669090	13930	13930	13930	13930	0
295	20240902	160200	748669090	13930	13930	13930	13930	0
296	20240902	160100	748669090	13930	13930	13930	13930	0
297	20240902	160000	748669090	13930	13930	13930	13930	0
298	20240902	155900	748669090	13930	13930	13930	13930	0
299	20240902	155800	748669090	13930	13930	13930	13930	0
300	20240902	155700	748669090	13930	13930	13930	13930	0
301	20240902	155600	748669090	13930	13930	13930	13930	0
302	20240902	155500	748669090	13930	13930	13930	13930	6313
303	20240902	155400	748669090	13930	13930	13930	13930	0
304	20240902	155300	748669090	13930	13930	13930	13930	0
305	20240902	155200	748669090	13930	13930	13930	13930	0
306	20240902	155100	748669090	13930	13930	13930	13930	0
307	20240902	155000	748669090	13930	13930	13930	13930	0
308	20240902	154900	748669090	13930	13930	13930	13930	0
309	20240902	154800	748669090	13930	13930	13930	13930	0
310	20240902	154700	748669090	13930	13930	13930	13930	0
311	20240902	154600	748669090	13930	13930	13930	13930	0
312	20240902	154500	748669090	13930	13930	13930	13930	0
313	20240902	154400	748669090	13930	13930	13930	13930	0
314	20240902	154300	748669090	13930	13930	13930	13930	0
315	20240902	154200	748669090	13930	13930	13930	13930	0
316	20240902	154100	748669090	13930	13930	13930	13930	0
317	20240902	154000	748669090	13930	13930	13930	13930	0
318	20240902	153900	748669090	13930	13930	13930	13930	0
319	20240902	153800	748669090	13930	13930	13930	13930	0
320	20240902	153700	748669090	13930	13930	13930	13930	0
321	20240902	153600	748669090	13930	13930	13930	13930	0
322	20240902	153500	748669090	13930	13930	13930	13930	0
323	20240902	153400	748669090	13930	13930	13930	13930	0
324	20240902	153300	748669090	13930	13930	13930	13930	0
325	20240902	153200	748669090	13930	13930	13930	13930	0
326	20240902	153100	748669090	13930	13930	13930	13930	0
327	20240902	153000	748669090	13930	13930	13930	13930	6313
328	20240902	152900	660729000	13700	13700	13700	13700	0
329	20240902	152800	660729000	13700	13700	13700	13700	0
330	20240902	152700	660729000	13700	13700	13700	13700	0
331	20240902	152600	660729000	13700	13700	13700	13700	0
332	20240902	152500	660729000	13700	13700	13700	13700	0
333	20240902	152400	660729000	13700	13700	13700	13700	0
334	20240902	152300	660729000	13700	13700	13700	13700	0
335	20240902	152200	660729000	13700	13700	13700	13700	0
336	20240902	152100	660729000	13700	13700	13700	13700	0
337	20240902	152000	660729000	13700	13700	13700	13700	0
338	20240902	151900	660729000	13700	13700	13700	13690	302
339	20240902	151800	656592610	13690	13700	13700	13690	17
340	20240902	151700	656359730	13700	13700	13740	13700	206
341	20240902	151600	653537460	13700	13740	13740	13700	200
342	20240902	151500	650793450	13790	13790	13790	13790	0
343	20240902	151400	650793450	13790	13790	13790	13790	0
344	20240902	151300	650793450	13790	13790	13790	13790	0
345	20240902	151200	650793450	13790	13720	13790	13720	116
346	20240902	151100	649201860	13700	13800	13800	13700	120
347	20240902	151000	647555040	13800	13720	13800	13720	14
348	20240902	150900	647362800	13790	13790	13790	13790	19
349	20240902	150800	647100790	13800	13780	13800	13720	675
350	20240902	150700	637799890	13780	13790	13790	13740	469
351	20240902	150600	631339630	13800	13810	13810	13800	88
352	20240902	150500	630125220	13810	13820	13830	13810	177
353	20240902	150400	627680050	13820	13830	13830	13820	127
354	20240902	150300	625924850	13830	13830	13830	13830	54
355	20240902	150200	625178030	13840	13840	13840	13840	51
356	20240902	150100	624472190	13840	13850	13850	13840	85
357	20240902	150000	623295440	13860	13870	13870	13860	129
358	20240902	145900	621507100	13860	13860	13860	13860	5
359	20240902	145800	621437800	13900	13870	13900	13860	572
360	20240902	145700	613492750	13880	13900	13900	13880	88
361	20240902	145600	612271230	13900	13800	13900	13800	1141
362	20240902	145500	596475400	13800	13820	13830	13800	124
363	20240902	145400	594761600	13820	13820	13820	13820	51
364	20240902	145300	594056780	13820	13810	13840	13810	399
365	20240902	145200	588540580	13820	13800	13820	13800	97
366	20240902	145100	587201140	13800	13800	13800	13790	226
367	20240902	145000	584082580	13800	13800	13800	13800	63
368	20240902	144900	583213180	13800	13810	13810	13800	66
369	20240902	144800	582301780	13810	13810	13810	13810	22
370	20240902	144700	581997960	13810	13810	13810	13810	20
371	20240902	144600	581721760	13810	13800	13810	13800	338
372	20240902	144500	577055360	13800	13800	13800	13800	100
373	20240902	144400	575675360	13800	13800	13840	13800	69
374	20240902	144300	574721200	13800	13800	13800	13800	31
375	20240902	144200	574293400	13840	13800	13840	13800	215
376	20240902	144100	571322110	13830	13830	13830	13830	51
377	20240902	144000	570616780	13830	13720	13830	13720	1007
378	20240902	143900	556723820	13670	13690	13690	13670	501
379	20240902	143800	549873530	13700	13700	13700	13700	0
380	20240902	143700	549873530	13700	13700	13700	13700	0
381	20240902	143600	549873530	13700	13700	13700	13700	0
382	20240902	143500	549873530	13700	13720	13730	13700	37
383	20240902	143400	549366480	13710	13710	13710	13710	134
384	20240902	143300	547529340	13710	13700	13710	13700	2
385	20240902	143200	547501930	13700	13700	13710	13700	104
386	20240902	143100	546076510	13700	13700	13700	13700	10
387	20240902	143000	545939510	13700	13700	13700	13700	4
388	20240902	142900	545884710	13640	13640	13640	13640	34
389	20240902	142800	545420950	13700	13700	13700	13700	140
390	20240902	142700	543502950	13710	13710	13710	13710	1
391	20240902	142600	543489240	13710	13710	13710	13710	124
392	20240902	142500	541789200	13710	13720	13720	13710	92
393	20240902	142400	540527240	13730	13740	13750	13730	253
394	20240902	142300	537052930	13730	13740	13740	13730	82
395	20240902	142200	535926850	13740	13740	13740	13740	100
396	20240902	142100	534552850	13750	13780	13780	13750	153
397	20240902	142000	532447550	13800	13800	13830	13800	391
398	20240902	141900	527041820	13800	13800	13830	13800	568
399	20240902	141800	519195080	13800	13600	13800	13600	945
400	20240902	141700	506181390	13700	13700	13700	13680	660
401	20240902	141600	497141450	13680	13640	13700	13630	1463
402	20240902	141500	477149440	13570	13630	13650	13570	737
403	20240902	141400	467089980	13640	13490	13650	13490	5466
404	20240902	141300	392860330	13500	13500	13500	13500	0
405	20240902	141200	392860330	13500	13500	13500	13500	0
406	20240902	141100	392860330	13500	13500	13500	13500	48
407	20240902	141000	392212330	13500	13520	13520	13500	109
408	20240902	140900	390738990	13520	13510	13530	13510	780
409	20240902	140800	380192360	13530	13500	13530	13500	1799
410	20240902	140700	355875640	13500	13450	13500	13420	1165
411	20240902	140600	340177850	13450	13450	13450	13450	1
412	20240902	140500	340164400	13460	13460	13470	13460	123
413	20240902	140400	338508610	13460	13400	13460	13400	2823
414	20240902	140300	300552870	13410	13390	13410	13390	283
415	20240902	140200	296762850	13390	13390	13390	13390	174
416	20240902	140100	294432990	13390	13360	13390	13360	1329
417	20240902	140000	276654770	13360	13350	13360	13350	154
418	20240902	135900	274598400	13350	13350	13350	13350	27
419	20240902	135800	274237950	13350	13350	13350	13350	0
420	20240902	135700	274237950	13350	13350	13350	13350	0
421	20240902	135600	274237950	13350	13350	13350	13350	0
422	20240902	135500	274237950	13350	13350	13350	13350	0
423	20240902	135400	274237950	13350	13350	13350	13350	0
424	20240902	135300	274237950	13350	13350	13350	13350	0
425	20240902	135200	274237950	13350	13350	13350	13350	1
426	20240902	135100	274224600	13350	13350	13350	13350	11
427	20240902	135000	274077750	13310	13340	13340	13310	153
428	20240902	134900	272037250	13350	13350	13350	13350	100
429	20240902	134800	270702250	13340	13340	13340	13340	74
430	20240902	134700	269715090	13290	13290	13290	13290	0
431	20240902	134600	269715090	13290	13290	13290	13290	0
432	20240902	134500	269715090	13290	13290	13290	13290	0
433	20240902	134400	269715090	13290	13290	13290	13290	0
434	20240902	134300	269715090	13290	13290	13290	13290	20
435	20240902	134200	269449290	13300	13300	13300	13300	23
436	20240902	134100	269143390	13350	13350	13350	13350	0
437	20240902	134000	269143390	13350	13350	13350	13350	0
438	20240902	133900	269143390	13350	13350	13350	13350	0
439	20240902	133800	269143390	13350	13350	13350	13350	235
440	20240902	133700	266006140	13340	13300	13340	13300	159
441	20240902	133600	263886600	13270	13270	13270	13270	0
442	20240902	133500	263886600	13270	13270	13270	13270	7
443	20240902	133400	263793710	13270	13270	13270	13270	0
444	20240902	133300	263793710	13270	13270	13270	13270	37
445	20240902	133200	263302720	13280	13280	13280	13280	3
446	20240902	133100	263262880	13290	13290	13290	13290	0
447	20240902	133000	263262880	13290	13290	13290	13290	0
448	20240902	132900	263262880	13290	13290	13290	13280	130
449	20240902	132800	261535650	13290	13290	13290	13290	0
450	20240902	132700	261535650	13290	13320	13320	13290	56
451	20240902	132600	260789880	13320	13310	13320	13310	401
452	20240902	132500	255451930	13310	13300	13310	13300	6
453	20240902	132400	255372080	13310	13310	13310	13310	4
454	20240902	132300	255318840	13310	13300	13310	13300	60
455	20240902	132200	254520300	13300	13240	13300	13240	69
456	20240902	132100	253603140	13250	13250	13250	13250	5
457	20240902	132000	253536890	13250	13250	13250	13250	20
458	20240902	131900	253271890	13250	13290	13290	13230	245
459	20240902	131800	250022380	13350	13350	13350	13350	0
460	20240902	131700	250022380	13350	13350	13350	13350	0
461	20240902	131600	250022380	13350	13290	13350	13290	600
462	20240902	131500	242013700	13280	13280	13280	13280	54
463	20240902	131400	241296580	13250	13250	13250	13250	57
464	20240902	131300	240541330	13230	13240	13240	13230	4
465	20240902	131200	240488380	13250	13240	13250	13230	85
466	20240902	131100	239362200	13290	13290	13290	13290	1
467	20240902	131000	239348910	13230	13240	13240	13230	101
468	20240902	130900	238011680	13290	13290	13290	13290	1
469	20240902	130800	237998390	13240	13260	13260	13240	400
470	20240902	130700	232702370	13240	13260	13260	13240	257
471	20240902	130600	229297110	13290	13290	13290	13290	0
472	20240902	130500	229297110	13290	13290	13290	13290	0
473	20240902	130400	229297110	13290	13290	13290	13290	0
474	20240902	130300	229297110	13290	13260	13290	13250	430
475	20240902	130200	223594720	13300	13300	13300	13300	74
476	20240902	130100	222610520	13300	13270	13300	13260	1017
477	20240902	130000	209124370	13300	13300	13300	13300	0
478	20240902	125900	209124370	13300	13300	13300	13300	0
479	20240902	125800	209124370	13300	13300	13300	13300	0
480	20240902	125700	209124370	13300	13310	13310	13300	183
481	20240902	125600	206690270	13310	13310	13310	13310	0
482	20240902	125500	206690270	13310	13310	13310	13310	0
483	20240902	125400	206690270	13310	13310	13310	13310	0
484	20240902	125300	206690270	13310	13310	13310	13310	0
485	20240902	125200	206690270	13310	13310	13310	13310	0
486	20240902	125100	206690270	13310	13310	13310	13310	0
487	20240902	125000	206690270	13310	13310	13310	13310	0
488	20240902	124900	206690270	13310	13310	13310	13310	0
489	20240902	124800	206690270	13310	13310	13310	13310	0
490	20240902	124700	206690270	13310	13310	13310	13310	0
491	20240902	124600	206690270	13310	13310	13310	13310	0
492	20240902	124500	206690270	13310	13310	13310	13310	0
493	20240902	124400	206690270	13310	13310	13310	13310	0
494	20240902	124300	206690270	13310	13310	13310	13310	0
495	20240902	124200	206690270	13310	13310	13310	13310	0
496	20240902	124100	206690270	13310	13310	13310	13310	0
497	20240902	124000	206690270	13310	13310	13310	13310	2
498	20240902	123900	206663650	13360	13360	13360	13360	0
499	20240902	123800	206663650	13360	13360	13360	13360	0
500	20240902	123700	206663650	13360	13320	13360	13310	19
501	20240902	123600	206410570	13360	13340	13360	13340	318
502	20240902	123500	202168430	13340	13340	13340	13340	0
503	20240902	123400	202168430	13340	13340	13340	13340	0
504	20240902	123300	202168430	13340	13340	13340	13340	0
505	20240902	123200	202168430	13340	13340	13340	13340	0
506	20240902	123100	202168430	13340	13340	13340	13340	13
507	20240902	123000	201995010	13370	13370	13370	13370	0
508	20240902	122900	201995010	13370	13340	13370	13340	258
509	20240902	122800	198549940	13340	13340	13340	13340	29
510	20240902	122700	198163080	13340	13340	13340	13340	0
511	20240902	122600	198163080	13340	13300	13340	13300	438
512	20240902	122500	192326360	13300	13300	13300	13300	0
513	20240902	122400	192326360	13300	13300	13300	13300	0
514	20240902	122300	192326360	13300	13300	13300	13300	0
515	20240902	122200	192326360	13300	13300	13300	13300	5
516	20240902	122100	192259860	13300	13300	13300	13300	0
517	20240902	122000	192259860	13300	13270	13300	13270	53
518	20240902	121900	191556340	13270	13270	13270	13270	0
519	20240902	121800	191556340	13270	13270	13270	13270	9
520	20240902	121700	191436910	13300	13300	13300	13300	0
521	20240902	121600	191436910	13300	13300	13300	13300	0
522	20240902	121500	191436910	13300	13300	13300	13300	0
523	20240902	121400	191436910	13300	13300	13300	13300	0
524	20240902	121300	191436910	13300	13300	13300	13300	0
525	20240902	121200	191436910	13300	13260	13300	13250	110
526	20240902	121100	189978860	13300	13300	13300	13300	0
527	20240902	121000	189978860	13300	13300	13300	13300	0
528	20240902	120900	189978860	13300	13300	13300	13300	0
529	20240902	120800	189978860	13300	13300	13300	13300	0
530	20240902	120700	189978860	13300	13300	13300	13300	0
531	20240902	120600	189978860	13300	13260	13300	13260	5
532	20240902	120500	189912520	13300	13300	13300	13300	0
533	20240902	120400	189912520	13300	13300	13300	13300	0
534	20240902	120300	189912520	13300	13300	13300	13300	0
535	20240902	120200	189912520	13300	13300	13300	13300	0
536	20240902	120100	189912520	13300	13300	13300	13300	0
537	20240902	120000	189912520	13300	13300	13300	13300	0
538	20240902	115900	189912520	13300	13300	13300	13300	0
539	20240902	115800	189912520	13300	13300	13300	13300	0
540	20240902	115700	189912520	13300	13260	13300	13260	18
541	20240902	115600	189673800	13260	13260	13260	13260	0
542	20240902	115500	189673800	13260	13260	13260	13260	1
543	20240902	115400	189660540	13300	13300	13300	13300	0
544	20240902	115300	189660540	13300	13300	13300	13300	0
545	20240902	115200	189660540	13300	13300	13300	13300	0
546	20240902	115100	189660540	13300	13300	13300	13300	0
547	20240902	115000	189660540	13300	13300	13300	13300	0
548	20240902	114900	189660540	13300	13300	13300	13300	0
549	20240902	114800	189660540	13300	13300	13300	13300	1
550	20240902	114700	189647240	13300	13300	13300	13300	0
551	20240902	114600	189647240	13300	13300	13300	13300	0
552	20240902	114500	189647240	13300	13260	13300	13260	20
553	20240902	114400	189381960	13300	13300	13300	13300	0
554	20240902	114300	189381960	13300	13300	13300	13300	0
555	20240902	114200	189381960	13300	13300	13300	13300	0
556	20240902	114100	189381960	13300	13300	13300	13300	5
557	20240902	114000	189315460	13300	13300	13300	13300	0
558	20240902	113900	189315460	13300	13300	13300	13300	0
559	20240902	113800	189315460	13300	13300	13300	13300	0
560	20240902	113700	189315460	13300	13300	13300	13300	0
561	20240902	113600	189315460	13300	13300	13300	13300	0
562	20240902	113500	189315460	13300	13300	13300	13300	0
563	20240902	113400	189315460	13300	13300	13300	13300	0
564	20240902	113300	189315460	13300	13300	13300	13300	10
565	20240902	113200	189182460	13260	13260	13260	13260	76
566	20240902	113100	188174700	13260	13260	13260	13260	0
567	20240902	113000	188174700	13260	13260	13260	13260	0
568	20240902	112900	188174700	13260	13260	13260	13260	0
569	20240902	112800	188174700	13260	13260	13260	13260	0
570	20240902	112700	188174700	13260	13260	13260	13260	0
571	20240902	112600	188174700	13260	13260	13260	13260	1
572	20240902	112500	188161440	13260	13260	13260	13260	0
573	20240902	112400	188161440	13260	13270	13270	13260	300
574	20240902	112300	184183260	13350	13350	13350	13350	0
575	20240902	112200	184183260	13350	13350	13350	13350	0
576	20240902	112100	184183260	13350	13350	13350	13350	0
577	20240902	112000	184183260	13350	13350	13350	13350	0
578	20240902	111900	184183260	13350	13350	13350	13350	0
579	20240902	111800	184183260	13350	13350	13350	13350	0
580	20240902	111700	184183260	13350	13350	13350	13350	0
581	20240902	111600	184183260	13350	13350	13350	13350	1
582	20240902	111500	184169910	13350	13350	13350	13350	0
583	20240902	111400	184169910	13350	13350	13350	13350	0
584	20240902	111300	184169910	13350	13350	13350	13350	0
585	20240902	111200	184169910	13350	13350	13350	13350	0
586	20240902	111100	184169910	13350	13350	13350	13350	0
587	20240902	111000	184169910	13350	13350	13350	13350	0
588	20240902	110900	184169910	13350	13350	13350	13350	0
589	20240902	110800	184169910	13350	13350	13350	13350	1
590	20240902	110700	184156560	13270	13270	13270	13270	0
591	20240902	110600	184156560	13270	13270	13270	13270	0
592	20240902	110500	184156560	13270	13270	13270	13270	0
593	20240902	110400	184156560	13270	13280	13280	13270	500
594	20240902	110300	177520850	13280	13370	13370	13280	6
595	20240902	110200	177440720	13370	13370	13370	13370	361
596	20240902	110100	172614150	13280	13280	13280	13280	0
597	20240902	110000	172614150	13280	13370	13370	13280	2
598	20240902	105900	172587500	13370	13370	13370	13370	0
599	20240902	105800	172587500	13370	13280	13370	13270	500
600	20240902	105700	165938720	13380	13380	13380	13380	0
601	20240902	105600	165938720	13380	13380	13380	13380	1
602	20240902	105500	165925340	13280	13380	13380	13280	33
603	20240902	105400	165485800	13350	13340	13350	13330	504
604	20240902	105300	158764650	13330	13340	13340	13330	18
605	20240902	105200	158524670	13390	13390	13390	13390	0
606	20240902	105100	158524670	13390	13390	13390	13390	0
607	20240902	105000	158524670	13390	13390	13390	13390	0
608	20240902	104900	158524670	13390	13390	13390	13390	0
609	20240902	104800	158524670	13390	13380	13390	13380	1180
610	20240902	104700	142725870	13380	13380	13380	13380	0
611	20240902	104600	142725870	13380	13380	13380	13380	1
612	20240902	104500	142712490	13290	13290	13290	13290	1
613	20240902	104400	142699200	13280	13350	13350	13280	500
614	20240902	104300	136043900	13360	13380	13380	13360	150
615	20240902	104200	134038400	13390	13390	13390	13390	0
616	20240902	104100	134038400	13390	13390	13390	13390	0
617	20240902	104000	134038400	13390	13400	13400	13390	260
618	20240902	103900	130556500	13410	13380	13410	13380	145
619	20240902	103800	128613540	13340	13340	13340	13340	67
620	20240902	103700	127719760	13300	13300	13330	13300	216
621	20240902	103600	124843990	13290	13290	13290	13290	0
622	20240902	103500	124843990	13290	13290	13290	13290	468
623	20240902	103400	118624270	13330	13330	13330	13330	1
624	20240902	103300	118610940	13290	13290	13290	13290	5
625	20240902	103200	118544490	13340	13340	13340	13340	0
626	20240902	103100	118544490	13340	13340	13340	13340	0
627	20240902	103000	118544490	13340	13340	13340	13340	1
628	20240902	102900	118531150	13290	13290	13290	13290	14
629	20240902	102800	118345090	13340	13290	13340	13290	10
630	20240902	102700	118212140	13290	13320	13320	13290	60
631	20240902	102600	117414440	13320	13270	13320	13270	142
632	20240902	102500	115526380	13240	13240	13240	13240	0
633	20240902	102400	115526380	13240	13210	13250	13210	86
634	20240902	102300	114388620	13140	13140	13140	13140	0
635	20240902	102200	114388620	13140	13140	13140	13140	4
636	20240902	102100	114336060	13210	13210	13210	13210	0
637	20240902	102000	114336060	13210	13210	13210	13210	1
638	20240902	101900	114322850	13120	13120	13120	13120	0
639	20240902	101800	114322850	13120	13120	13120	13120	0
640	20240902	101700	114322850	13120	13120	13120	13120	0
641	20240902	101600	114322850	13120	13120	13120	13120	45
642	20240902	101500	113732450	13170	13170	13170	13170	11
643	20240902	101400	113587580	13210	13230	13230	13210	292
644	20240902	101300	109724590	13250	13250	13250	13250	37
645	20240902	101200	109234340	13260	13270	13270	13260	62
646	20240902	101100	108411720	13280	13300	13300	13280	106
647	20240902	101000	107003440	13300	13310	13310	13300	100
648	20240902	100900	105672940	13320	13350	13350	13320	239
649	20240902	100800	102485440	13350	13350	13350	13350	0
650	20240902	100700	102485440	13350	13380	13380	13350	51
651	20240902	100600	101804560	13370	13370	13370	13370	0
652	20240902	100500	101804560	13370	13360	13370	13360	246
653	20240902	100400	98515640	13340	13340	13340	13340	0
654	20240902	100300	98515640	13340	13340	13340	13340	0
655	20240902	100200	98515640	13340	13350	13350	13340	60
656	20240902	100100	97714730	13360	13370	13370	13360	39
657	20240902	100000	97193630	13370	13370	13370	13370	7
658	20240902	095900	97100040	13370	13350	13370	13350	10
659	20240902	095800	96966480	13350	13350	13370	13350	98
660	20240902	095700	95657620	13320	13310	13320	13310	100
661	20240902	095600	94326120	13310	13310	13310	13310	0
662	20240902	095500	94326120	13310	13310	13310	13310	1
663	20240902	095400	94312810	13280	13280	13280	13280	0
664	20240902	095300	94312810	13280	13280	13280	13280	0
665	20240902	095200	94312810	13280	13280	13280	13280	0
666	20240902	095100	94312810	13280	13280	13280	13280	12
667	20240902	095000	94153450	13310	13310	13310	13310	0
668	20240902	094900	94153450	13310	13310	13310	13310	1
669	20240902	094800	94140140	13370	13370	13370	13370	0
670	20240902	094700	94140140	13370	13370	13370	13370	1
671	20240902	094600	94126770	13370	13330	13370	13330	28
672	20240902	094500	93753250	13340	13340	13340	13340	0
673	20240902	094400	93753250	13340	13340	13340	13340	0
674	20240902	094300	93753250	13340	13340	13340	13340	1
675	20240902	094200	93739910	13340	13340	13340	13340	0
676	20240902	094100	93739910	13340	13340	13340	13340	0
677	20240902	094000	93739910	13340	13340	13340	13340	98
678	20240902	093900	92432590	13340	13340	13340	13340	1
679	20240902	093800	92419250	13250	13250	13250	13250	3
680	20240902	093700	92379500	13280	13280	13280	13280	68
681	20240902	093600	91476460	13280	13310	13310	13260	1195
682	20240902	093500	75623870	13330	13330	13330	13330	4
683	20240902	093400	75570550	13350	13350	13350	13350	50
684	20240902	093300	74903050	13350	13320	13350	13320	385
685	20240902	093200	69765470	13330	13330	13330	13330	10
686	20240902	093100	69632170	13350	13350	13350	13350	0
687	20240902	093000	69632170	13350	13350	13350	13350	0
688	20240902	092900	69632170	13350	13350	13350	13350	0
689	20240902	092800	69632170	13350	13350	13350	13350	0
690	20240902	092700	69632170	13350	13340	13350	13340	511
691	20240902	092600	62811560	13250	13340	13350	13250	713
692	20240902	092500	53301970	13340	13280	13340	13280	147
693	20240902	092400	51346630	13300	13300	13300	13300	0
694	20240902	092300	51346630	13300	13300	13300	13300	0
695	20240902	092200	51346630	13300	13300	13300	13300	0
696	20240902	092100	51346630	13300	13310	13340	13300	455
697	20240902	092000	45293800	13350	13410	13410	13320	167
698	20240902	091900	43065730	13430	13430	13430	13430	0
699	20240902	091800	43065730	13430	13360	13430	13310	913
700	20240902	091700	30857780	13360	13360	13360	13360	10
701	20240902	091600	30724180	13380	13380	13380	13380	15
702	20240902	091500	30523480	13380	13380	13380	13380	1
703	20240902	091400	30510100	13430	13430	13430	13430	0
704	20240902	091300	30510100	13430	13430	13430	13430	0
705	20240902	091200	30510100	13430	13430	13430	13430	1
706	20240902	091100	30496670	13440	13390	13460	13390	721
707	20240902	091000	20805050	13390	13300	13410	13220	901
708	20240902	090900	8750990	13300	13220	13300	13220	81
709	20240902	090800	7680090	13220	13220	13220	13220	0
710	20240902	090700	7680090	13220	13220	13230	13220	334
711	20240902	090600	3264510	13220	13220	13220	13220	0
712	20240902	090500	3264510	13220	13170	13220	13040	104
713	20240902	090400	1901840	13180	13190	13190	13180	17
714	20240902	090300	1677680	13290	13290	13290	13290	0
715	20240902	090200	1677680	13290	13210	13290	13200	22
716	20240902	090100	1387050	13210	13210	13210	13210	0
717	20240902	090000	1387050	13210	13210	13210	13210	105