KissMeData/418550/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212500	779792530	15670	15670	15670	15670	710
3	20240911	212400	779792530	15670	15670	15670	15670	0
4	20240911	212300	779792530	15670	15670	15670	15670	0
5	20240911	212200	779792530	15670	15670	15670	15670	0
6	20240911	212100	779792530	15670	15670	15670	15670	0
7	20240911	212000	779792530	15670	15670	15670	15670	0
8	20240911	211900	779792530	15670	15670	15670	15670	0
9	20240911	211800	779792530	15670	15670	15670	15670	0
10	20240911	211700	779792530	15670	15670	15670	15670	0
11	20240911	211600	779792530	15670	15670	15670	15670	0
12	20240911	211500	779792530	15670	15670	15670	15670	0
13	20240911	211400	779792530	15670	15670	15670	15670	0
14	20240911	211300	779792530	15670	15670	15670	15670	0
15	20240911	211200	779792530	15670	15670	15670	15670	0
16	20240911	211100	779792530	15670	15670	15670	15670	0
17	20240911	211000	779792530	15670	15670	15670	15670	0
18	20240911	210900	779792530	15670	15670	15670	15670	0
19	20240911	210800	779792530	15670	15670	15670	15670	0
20	20240911	210700	779792530	15670	15670	15670	15670	0
21	20240911	210600	779792530	15670	15670	15670	15670	0
22	20240911	210500	779792530	15670	15670	15670	15670	0
23	20240911	210400	779792530	15670	15670	15670	15670	0
24	20240911	210300	779792530	15670	15670	15670	15670	0
25	20240911	210200	779792530	15670	15670	15670	15670	0
26	20240911	210100	779792530	15670	15670	15670	15670	0
27	20240911	210000	779792530	15670	15670	15670	15670	0
28	20240911	205900	779792530	15670	15670	15670	15670	0
29	20240911	205800	779792530	15670	15670	15670	15670	0
30	20240911	205700	779792530	15670	15670	15670	15670	0
31	20240911	205600	779792530	15670	15670	15670	15670	0
32	20240911	205500	779792530	15670	15670	15670	15670	710
33	20240911	205400	779792530	15670	15670	15670	15670	0
34	20240911	205300	779792530	15670	15670	15670	15670	0
35	20240911	205200	779792530	15670	15670	15670	15670	0
36	20240911	205100	779792530	15670	15670	15670	15670	0
37	20240911	205000	779792530	15670	15670	15670	15670	0
38	20240911	204900	779792530	15670	15670	15670	15670	0
39	20240911	204800	779792530	15670	15670	15670	15670	0
40	20240911	204700	779792530	15670	15670	15670	15670	0
41	20240911	204600	779792530	15670	15670	15670	15670	0
42	20240911	204500	779792530	15670	15670	15670	15670	0
43	20240911	204400	779792530	15670	15670	15670	15670	0
44	20240911	204300	779792530	15670	15670	15670	15670	0
45	20240911	204200	779792530	15670	15670	15670	15670	0
46	20240911	204100	779792530	15670	15670	15670	15670	0
47	20240911	204000	779792530	15670	15670	15670	15670	0
48	20240911	203900	779792530	15670	15670	15670	15670	0
49	20240911	203800	779792530	15670	15670	15670	15670	0
50	20240911	203700	779792530	15670	15670	15670	15670	0
51	20240911	203600	779792530	15670	15670	15670	15670	0
52	20240911	203500	779792530	15670	15670	15670	15670	0
53	20240911	203400	779792530	15670	15670	15670	15670	0
54	20240911	203300	779792530	15670	15670	15670	15670	0
55	20240911	203200	779792530	15670	15670	15670	15670	0
56	20240911	203100	779792530	15670	15670	15670	15670	0
57	20240911	203000	779792530	15670	15670	15670	15670	0
58	20240911	202900	779792530	15670	15670	15670	15670	0
59	20240911	202800	779792530	15670	15670	15670	15670	0
60	20240911	202700	779792530	15670	15670	15670	15670	0
61	20240911	202600	779792530	15670	15670	15670	15670	0
62	20240911	202500	779792530	15670	15670	15670	15670	710
63	20240911	202400	779792530	15670	15670	15670	15670	0
64	20240911	202300	779792530	15670	15670	15670	15670	0
65	20240911	202200	779792530	15670	15670	15670	15670	0
66	20240911	202100	779792530	15670	15670	15670	15670	0
67	20240911	202000	779792530	15670	15670	15670	15670	0
68	20240911	201900	779792530	15670	15670	15670	15670	0
69	20240911	201800	779792530	15670	15670	15670	15670	0
70	20240911	201700	779792530	15670	15670	15670	15670	0
71	20240911	201600	779792530	15670	15670	15670	15670	0
72	20240911	201500	779792530	15670	15670	15670	15670	0
73	20240911	201400	779792530	15670	15670	15670	15670	0
74	20240911	201300	779792530	15670	15670	15670	15670	0
75	20240911	201200	779792530	15670	15670	15670	15670	0
76	20240911	201100	779792530	15670	15670	15670	15670	0
77	20240911	201000	779792530	15670	15670	15670	15670	0
78	20240911	200900	779792530	15670	15670	15670	15670	0
79	20240911	200800	779792530	15670	15670	15670	15670	0
80	20240911	200700	779792530	15670	15670	15670	15670	0
81	20240911	200600	779792530	15670	15670	15670	15670	0
82	20240911	200500	779792530	15670	15670	15670	15670	0
83	20240911	200400	779792530	15670	15670	15670	15670	0
84	20240911	200300	779792530	15670	15670	15670	15670	0
85	20240911	200200	779792530	15670	15670	15670	15670	0
86	20240911	200100	779792530	15670	15670	15670	15670	0
87	20240911	200000	779792530	15670	15670	15670	15670	0
88	20240911	195900	779792530	15670	15670	15670	15670	0
89	20240911	195800	779792530	15670	15670	15670	15670	0
90	20240911	195700	779792530	15670	15670	15670	15670	0
91	20240911	195600	779792530	15670	15670	15670	15670	0
92	20240911	195500	779792530	15670	15670	15670	15670	710
93	20240911	195400	779792530	15670	15670	15670	15670	0
94	20240911	195300	779792530	15670	15670	15670	15670	0
95	20240911	195200	779792530	15670	15670	15670	15670	0
96	20240911	195100	779792530	15670	15670	15670	15670	0
97	20240911	195000	779792530	15670	15670	15670	15670	0
98	20240911	194900	779792530	15670	15670	15670	15670	0
99	20240911	194800	779792530	15670	15670	15670	15670	0
100	20240911	194700	779792530	15670	15670	15670	15670	0
101	20240911	194600	779792530	15670	15670	15670	15670	0
102	20240911	194500	779792530	15670	15670	15670	15670	0
103	20240911	194400	779792530	15670	15670	15670	15670	0
104	20240911	194300	779792530	15670	15670	15670	15670	0
105	20240911	194200	779792530	15670	15670	15670	15670	0
106	20240911	194100	779792530	15670	15670	15670	15670	0
107	20240911	194000	779792530	15670	15670	15670	15670	0
108	20240911	193900	779792530	15670	15670	15670	15670	0
109	20240911	193800	779792530	15670	15670	15670	15670	0
110	20240911	193700	779792530	15670	15670	15670	15670	0
111	20240911	193600	779792530	15670	15670	15670	15670	0
112	20240911	193500	779792530	15670	15670	15670	15670	0
113	20240911	193400	779792530	15670	15670	15670	15670	0
114	20240911	193300	779792530	15670	15670	15670	15670	0
115	20240911	193200	779792530	15670	15670	15670	15670	0
116	20240911	193100	779792530	15670	15670	15670	15670	0
117	20240911	193000	779792530	15670	15670	15670	15670	0
118	20240911	192900	779792530	15670	15670	15670	15670	0
119	20240911	192800	779792530	15670	15670	15670	15670	0
120	20240911	192700	779792530	15670	15670	15670	15670	0
121	20240911	192600	779792530	15670	15670	15670	15670	0
122	20240911	192500	779792530	15670	15670	15670	15670	710
123	20240911	192400	779792530	15670	15670	15670	15670	0
124	20240911	192300	779792530	15670	15670	15670	15670	0
125	20240911	192200	779792530	15670	15670	15670	15670	0
126	20240911	192100	779792530	15670	15670	15670	15670	0
127	20240911	192000	779792530	15670	15670	15670	15670	0
128	20240911	191900	779792530	15670	15670	15670	15670	0
129	20240911	191800	779792530	15670	15670	15670	15670	0
130	20240911	191700	779792530	15670	15670	15670	15670	0
131	20240911	191600	779792530	15670	15670	15670	15670	0
132	20240911	191500	779792530	15670	15670	15670	15670	0
133	20240911	191400	779792530	15670	15670	15670	15670	0
134	20240911	191300	779792530	15670	15670	15670	15670	0
135	20240911	191200	779792530	15670	15670	15670	15670	0
136	20240911	191100	779792530	15670	15670	15670	15670	0
137	20240911	191000	779792530	15670	15670	15670	15670	0
138	20240911	190900	779792530	15670	15670	15670	15670	0
139	20240911	190800	779792530	15670	15670	15670	15670	0
140	20240911	190700	779792530	15670	15670	15670	15670	0
141	20240911	190600	779792530	15670	15670	15670	15670	0
142	20240911	190500	779792530	15670	15670	15670	15670	0
143	20240911	190400	779792530	15670	15670	15670	15670	0
144	20240911	190300	779792530	15670	15670	15670	15670	0
145	20240911	190200	779792530	15670	15670	15670	15670	0
146	20240911	190100	779792530	15670	15670	15670	15670	0
147	20240911	190000	779792530	15670	15670	15670	15670	0
148	20240911	185900	779792530	15670	15670	15670	15670	0
149	20240911	185800	779792530	15670	15670	15670	15670	0
150	20240911	185700	779792530	15670	15670	15670	15670	0
151	20240911	185600	779792530	15670	15670	15670	15670	0
152	20240911	185500	779792530	15670	15670	15670	15670	710
153	20240911	185400	779792530	15670	15670	15670	15670	0
154	20240911	185300	779792530	15670	15670	15670	15670	0
155	20240911	185200	779792530	15670	15670	15670	15670	0
156	20240911	185100	779792530	15670	15670	15670	15670	0
157	20240911	185000	779792530	15670	15670	15670	15670	0
158	20240911	184900	779792530	15670	15670	15670	15670	0
159	20240911	184800	779792530	15670	15670	15670	15670	0
160	20240911	184700	779792530	15670	15670	15670	15670	0
161	20240911	184600	779792530	15670	15670	15670	15670	0
162	20240911	184500	779792530	15670	15670	15670	15670	0
163	20240911	184400	779792530	15670	15670	15670	15670	0
164	20240911	184300	779792530	15670	15670	15670	15670	0
165	20240911	184200	779792530	15670	15670	15670	15670	0
166	20240911	184100	779792530	15670	15670	15670	15670	0
167	20240911	184000	779792530	15670	15670	15670	15670	0
168	20240911	183900	779792530	15670	15670	15670	15670	0
169	20240911	183800	779792530	15670	15670	15670	15670	0
170	20240911	183700	779792530	15670	15670	15670	15670	0
171	20240911	183600	779792530	15670	15670	15670	15670	0
172	20240911	183500	779792530	15670	15670	15670	15670	0
173	20240911	183400	779792530	15670	15670	15670	15670	0
174	20240911	183300	779792530	15670	15670	15670	15670	0
175	20240911	183200	779792530	15670	15670	15670	15670	0
176	20240911	183100	779792530	15670	15670	15670	15670	0
177	20240911	183000	779792530	15670	15670	15670	15670	0
178	20240911	182900	779792530	15670	15670	15670	15670	0
179	20240911	182800	779792530	15670	15670	15670	15670	0
180	20240911	182700	779792530	15670	15670	15670	15670	0
181	20240911	182600	779792530	15670	15670	15670	15670	0
182	20240911	182500	779792530	15670	15670	15670	15670	710
183	20240911	182400	779792530	15670	15670	15670	15670	0
184	20240911	182300	779792530	15670	15670	15670	15670	0
185	20240911	182200	779792530	15670	15670	15670	15670	0
186	20240911	182100	779792530	15670	15670	15670	15670	0
187	20240911	182000	779792530	15670	15670	15670	15670	0
188	20240911	181900	779792530	15670	15670	15670	15670	0
189	20240911	181800	779792530	15670	15670	15670	15670	0
190	20240911	181700	779792530	15670	15670	15670	15670	0
191	20240911	181600	779792530	15670	15670	15670	15670	0
192	20240911	181500	779792530	15670	15670	15670	15670	0
193	20240911	181400	779792530	15670	15670	15670	15670	0
194	20240911	181300	779792530	15670	15670	15670	15670	0
195	20240911	181200	779792530	15670	15670	15670	15670	0
196	20240911	181100	779792530	15670	15670	15670	15670	0
197	20240911	181000	779792530	15670	15670	15670	15670	0
198	20240911	180900	779792530	15670	15670	15670	15670	0
199	20240911	180800	779792530	15670	15670	15670	15670	0
200	20240911	180700	779792530	15670	15670	15670	15670	0
201	20240911	180600	779792530	15670	15670	15670	15670	0
202	20240911	180500	779792530	15670	15670	15670	15670	0
203	20240911	180400	779792530	15670	15670	15670	15670	0
204	20240911	180300	779792530	15670	15670	15670	15670	0
205	20240911	180200	779792530	15670	15670	15670	15670	0
206	20240911	180100	779792530	15670	15670	15670	15670	0
207	20240911	180000	779792530	15670	15670	15670	15670	0
208	20240911	175900	779792530	15670	15670	15670	15670	0
209	20240911	175800	779792530	15670	15670	15670	15670	0
210	20240911	175700	779792530	15670	15670	15670	15670	0
211	20240911	175600	779792530	15670	15670	15670	15670	0
212	20240911	175500	779792530	15670	15670	15670	15670	710
213	20240911	175400	779792530	15670	15670	15670	15670	0
214	20240911	175300	779792530	15670	15670	15670	15670	0
215	20240911	175200	779792530	15670	15670	15670	15670	0
216	20240911	175100	779792530	15670	15670	15670	15670	0
217	20240911	175000	779792530	15670	15670	15670	15670	0
218	20240911	174900	779792530	15670	15670	15670	15670	0
219	20240911	174800	779792530	15670	15670	15670	15670	0
220	20240911	174700	779792530	15670	15670	15670	15670	0
221	20240911	174600	779792530	15670	15670	15670	15670	0
222	20240911	174500	779792530	15670	15670	15670	15670	0
223	20240911	174400	779792530	15670	15670	15670	15670	0
224	20240911	174300	779792530	15670	15670	15670	15670	0
225	20240911	174200	779792530	15670	15670	15670	15670	0
226	20240911	174100	779792530	15670	15670	15670	15670	0
227	20240911	174000	779792530	15670	15670	15670	15670	0
228	20240911	173900	779792530	15670	15670	15670	15670	0
229	20240911	173800	779792530	15670	15670	15670	15670	0
230	20240911	173700	779792530	15670	15670	15670	15670	0
231	20240911	173600	779792530	15670	15670	15670	15670	0
232	20240911	173500	779792530	15670	15670	15670	15670	0
233	20240911	173400	779792530	15670	15670	15670	15670	0
234	20240911	173300	779792530	15670	15670	15670	15670	0
235	20240911	173200	779792530	15670	15670	15670	15670	0
236	20240911	173100	779792530	15670	15670	15670	15670	0
237	20240911	173000	779792530	15670	15670	15670	15670	0
238	20240911	172900	779792530	15670	15670	15670	15670	0
239	20240911	172800	779792530	15670	15670	15670	15670	0
240	20240911	172700	779792530	15670	15670	15670	15670	0
241	20240911	172600	779792530	15670	15670	15670	15670	0
242	20240911	172500	779792530	15670	15670	15670	15670	710
243	20240911	172400	779792530	15670	15670	15670	15670	0
244	20240911	172300	779792530	15670	15670	15670	15670	0
245	20240911	172200	779792530	15670	15670	15670	15670	0
246	20240911	172100	779792530	15670	15670	15670	15670	0
247	20240911	172000	779792530	15670	15670	15670	15670	0
248	20240911	171900	779792530	15670	15670	15670	15670	0
249	20240911	171800	779792530	15670	15670	15670	15670	0
250	20240911	171700	779792530	15670	15670	15670	15670	0
251	20240911	171600	779792530	15670	15670	15670	15670	0
252	20240911	171500	779792530	15670	15670	15670	15670	0
253	20240911	171400	779792530	15670	15670	15670	15670	0
254	20240911	171300	779792530	15670	15670	15670	15670	0
255	20240911	171200	779792530	15670	15670	15670	15670	0
256	20240911	171100	779792530	15670	15670	15670	15670	0
257	20240911	171000	779792530	15670	15670	15670	15670	0
258	20240911	170900	779792530	15670	15670	15670	15670	0
259	20240911	170800	779792530	15670	15670	15670	15670	0
260	20240911	170700	779792530	15670	15670	15670	15670	0
261	20240911	170600	779792530	15670	15670	15670	15670	0
262	20240911	170500	779792530	15670	15670	15670	15670	0
263	20240911	170400	779792530	15670	15670	15670	15670	0
264	20240911	170300	779792530	15670	15670	15670	15670	0
265	20240911	170200	779792530	15670	15670	15670	15670	0
266	20240911	170100	779792530	15670	15670	15670	15670	0
267	20240911	170000	779792530	15670	15670	15670	15670	0
268	20240911	165900	779792530	15670	15670	15670	15670	0
269	20240911	165800	779792530	15670	15670	15670	15670	0
270	20240911	165700	779792530	15670	15670	15670	15670	0
271	20240911	165600	779792530	15670	15670	15670	15670	0
272	20240911	165500	779792530	15670	15670	15670	15670	710
273	20240911	165400	779792530	15670	15670	15670	15670	0
274	20240911	165300	779792530	15670	15670	15670	15670	0
275	20240911	165200	779792530	15670	15670	15670	15670	0
276	20240911	165100	779792530	15670	15670	15670	15670	0
277	20240911	165000	779792530	15670	15670	15670	15670	0
278	20240911	164900	779792530	15670	15670	15670	15670	0
279	20240911	164800	779792530	15670	15670	15670	15670	0
280	20240911	164700	779792530	15670	15670	15670	15670	0
281	20240911	164600	779792530	15670	15670	15670	15670	0
282	20240911	164500	779792530	15670	15670	15670	15670	0
283	20240911	164400	779792530	15670	15670	15670	15670	0
284	20240911	164300	779792530	15670	15670	15670	15670	0
285	20240911	164200	779792530	15670	15670	15670	15670	0
286	20240911	164100	779792530	15670	15670	15670	15670	0
287	20240911	164000	779792530	15670	15670	15670	15670	0
288	20240911	163900	779792530	15670	15670	15670	15670	0
289	20240911	163800	779792530	15670	15670	15670	15670	0
290	20240911	163700	779792530	15670	15670	15670	15670	0
291	20240911	163600	779792530	15670	15670	15670	15670	0
292	20240911	163500	779792530	15670	15670	15670	15670	0
293	20240911	163400	779792530	15670	15670	15670	15670	0
294	20240911	163300	779792530	15670	15670	15670	15670	0
295	20240911	163200	779792530	15670	15670	15670	15670	0
296	20240911	163100	779792530	15670	15670	15670	15670	0
297	20240911	163000	779792530	15670	15670	15670	15670	0
298	20240911	162900	779792530	15670	15670	15670	15670	0
299	20240911	162800	779792530	15670	15670	15670	15670	0
300	20240911	162700	779792530	15670	15670	15670	15670	0
301	20240911	162600	779792530	15670	15670	15670	15670	0
302	20240911	162500	779792530	15670	15670	15670	15670	710
303	20240911	162400	779792530	15670	15670	15670	15670	0
304	20240911	162300	779792530	15670	15670	15670	15670	0
305	20240911	162200	779792530	15670	15670	15670	15670	0
306	20240911	162100	779792530	15670	15670	15670	15670	0
307	20240911	162000	779792530	15670	15670	15670	15670	0
308	20240911	161900	779792530	15670	15670	15670	15670	0
309	20240911	161800	779792530	15670	15670	15670	15670	0
310	20240911	161700	779792530	15670	15670	15670	15670	0
311	20240911	161600	779792530	15670	15670	15670	15670	0
312	20240911	161500	779792530	15670	15670	15670	15670	0
313	20240911	161400	779792530	15670	15670	15670	15670	0
314	20240911	161300	779792530	15670	15670	15670	15670	0
315	20240911	161200	779792530	15670	15670	15670	15670	0
316	20240911	161100	779792530	15670	15670	15670	15670	0
317	20240911	161000	779792530	15670	15670	15670	15670	0
318	20240911	160900	779792530	15670	15670	15670	15670	0
319	20240911	160800	779792530	15670	15670	15670	15670	0
320	20240911	160700	779792530	15670	15670	15670	15670	0
321	20240911	160600	779792530	15670	15670	15670	15670	0
322	20240911	160500	779792530	15670	15670	15670	15670	0
323	20240911	160400	779792530	15670	15670	15670	15670	0
324	20240911	160300	779792530	15670	15670	15670	15670	0
325	20240911	160200	779792530	15670	15670	15670	15670	0
326	20240911	160100	779792530	15670	15670	15670	15670	0
327	20240911	160000	779792530	15670	15670	15670	15670	0
328	20240911	155900	779792530	15670	15670	15670	15670	0
329	20240911	155800	779792530	15670	15670	15670	15670	0
330	20240911	155700	779792530	15670	15670	15670	15670	0
331	20240911	155600	779792530	15670	15670	15670	15670	0
332	20240911	155500	779792530	15670	15670	15670	15670	710
333	20240911	155400	779792530	15670	15670	15670	15670	0
334	20240911	155300	779792530	15670	15670	15670	15670	0
335	20240911	155200	779792530	15670	15670	15670	15670	0
336	20240911	155100	779792530	15670	15670	15670	15670	0
337	20240911	155000	779792530	15670	15670	15670	15670	0
338	20240911	154900	779792530	15670	15670	15670	15670	0
339	20240911	154800	779792530	15670	15670	15670	15670	0
340	20240911	154700	779792530	15670	15670	15670	15670	0
341	20240911	154600	779792530	15670	15670	15670	15670	0
342	20240911	154500	779792530	15670	15670	15670	15670	0
343	20240911	154400	779792530	15670	15670	15670	15670	0
344	20240911	154300	779792530	15670	15670	15670	15670	0
345	20240911	154200	779792530	15670	15670	15670	15670	0
346	20240911	154100	779792530	15670	15670	15670	15670	0
347	20240911	154000	779792530	15670	15670	15670	15670	0
348	20240911	153900	779792530	15670	15670	15670	15670	0
349	20240911	153800	779792530	15670	15670	15670	15670	0
350	20240911	153700	779792530	15670	15670	15670	15670	0
351	20240911	153600	779792530	15670	15670	15670	15670	0
352	20240911	153500	779792530	15670	15670	15670	15670	0
353	20240911	153400	779792530	15670	15670	15670	15670	0
354	20240911	153300	779792530	15670	15670	15670	15670	0
355	20240911	153200	779792530	15670	15670	15670	15670	0
356	20240911	153100	779792530	15670	15670	15670	15670	0
357	20240911	153000	779792530	15670	15670	15670	15670	710
358	20240911	152900	768666830	15660	15660	15660	15660	0
359	20240911	152800	768666830	15660	15660	15660	15660	0
360	20240911	152700	768666830	15660	15660	15660	15660	0
361	20240911	152600	768666830	15660	15660	15660	15660	0
362	20240911	152500	768666830	15660	15660	15660	15660	0
363	20240911	152400	768666830	15660	15660	15660	15660	0
364	20240911	152300	768666830	15660	15660	15660	15660	0
365	20240911	152200	768666830	15660	15660	15660	15660	0
366	20240911	152100	768666830	15660	15660	15660	15660	0
367	20240911	152000	768666830	15660	15660	15660	15660	0
368	20240911	151900	768666830	15660	15660	15660	15660	134
369	20240911	151800	766568390	15660	15660	15660	15660	10
370	20240911	151700	766411790	15660	15650	15660	15650	298
371	20240911	151600	761745360	15650	15650	15650	15650	1
372	20240911	151500	761729710	15650	15660	15660	15650	12
373	20240911	151400	761541890	15660	15650	15660	15650	42
374	20240911	151300	760884220	15660	15660	15660	15650	191
375	20240911	151200	757893580	15670	15670	15670	15670	0
376	20240911	151100	757893580	15670	15670	15670	15670	10
377	20240911	151000	757736880	15670	15670	15670	15670	10
378	20240911	150900	757580180	15670	15670	15670	15660	273
379	20240911	150800	753302390	15670	15660	15670	15660	405
380	20240911	150700	746959780	15660	15660	15660	15660	0
381	20240911	150600	746959780	15660	15660	15660	15660	15
382	20240911	150500	746724880	15660	15660	15660	15660	8
383	20240911	150400	746599600	15660	15660	15660	15660	0
384	20240911	150300	746599600	15660	15650	15660	15650	137
385	20240911	150200	744454530	15650	15650	15650	15650	0
386	20240911	150100	744454530	15650	15650	15650	15650	4
387	20240911	150000	744391930	15650	15650	15650	15650	52
388	20240911	145900	743578130	15650	15650	15660	15650	522
389	20240911	145800	735408770	15650	15640	15650	15640	79
390	20240911	145700	734173150	15630	15630	15630	15630	0
391	20240911	145600	734173150	15630	15630	15630	15630	4
392	20240911	145500	734110630	15630	15630	15630	15630	27
393	20240911	145400	733688620	15540	15550	15550	15540	154
394	20240911	145300	731295140	15530	15530	15530	15530	0
395	20240911	145200	731295140	15530	15530	15530	15530	3
396	20240911	145100	731248550	15580	15590	15590	15580	400
397	20240911	145000	725015630	15590	15600	15600	15590	100
398	20240911	144900	723456620	15580	15580	15580	15580	0
399	20240911	144800	723456620	15580	15580	15580	15580	50
400	20240911	144700	722677620	15580	15580	15580	15580	0
401	20240911	144600	722677620	15580	15580	15580	15580	50
402	20240911	144500	721898620	15640	15640	15640	15640	0
403	20240911	144400	721898620	15640	15640	15640	15640	63
404	20240911	144300	720913300	15640	15620	15640	15620	360
405	20240911	144200	715286580	15580	15580	15580	15520	503
406	20240911	144100	707456730	15580	15580	15580	15580	0
407	20240911	144000	707456730	15580	15580	15580	15580	156
408	20240911	143900	705026250	15570	15610	15610	15570	196
409	20240911	143800	701969970	15620	15620	15620	15620	0
410	20240911	143700	701969970	15620	15620	15620	15620	41
411	20240911	143600	701329550	15630	15640	15640	15630	88
412	20240911	143500	699953470	15630	15630	15630	15630	5
413	20240911	143400	699875320	15690	15640	15690	15640	8
414	20240911	143300	699750150	15640	15640	15640	15640	151
415	20240911	143200	697388510	15640	15640	15640	15640	0
416	20240911	143100	697388510	15640	15640	15640	15640	3
417	20240911	143000	697341590	15580	15580	15580	15580	207
418	20240911	142900	694116530	15580	15580	15580	15560	246
419	20240911	142800	690285910	15580	15600	15680	15580	896
420	20240911	142700	676272450	15580	15590	15590	15580	89
421	20240911	142600	674885300	15590	15600	15630	15580	624
422	20240911	142500	665151360	15650	15650	15650	15650	0
423	20240911	142400	665151360	15650	15700	15700	15650	1369
424	20240911	142300	643673660	15710	15710	15710	15710	5
425	20240911	142200	643595110	15710	15710	15710	15710	0
426	20240911	142100	643595110	15710	15730	15730	15710	308
427	20240911	142000	638755390	15730	15730	15730	15730	0
428	20240911	141900	638755390	15730	15730	15730	15730	4
429	20240911	141800	638692470	15730	15760	15760	15730	101
430	20240911	141700	637101920	15750	15750	15750	15750	0
431	20240911	141600	637101920	15750	15750	15750	15750	78
432	20240911	141500	635873420	15750	15750	15750	15750	0
433	20240911	141400	635873420	15750	15750	15750	15750	0
434	20240911	141300	635873420	15750	15720	15750	15720	35
435	20240911	141200	635322560	15750	15750	15750	15750	0
436	20240911	141100	635322560	15750	15750	15750	15750	0
437	20240911	141000	635322560	15750	15720	15750	15720	79
438	20240911	140900	634079420	15740	15740	15740	15740	0
439	20240911	140800	634079420	15740	15720	15740	15720	175
440	20240911	140700	631328120	15740	15760	15760	15740	152
441	20240911	140600	628932630	15800	15800	15800	15800	0
442	20240911	140500	628932630	15800	15800	15800	15800	0
443	20240911	140400	628932630	15800	15800	15800	15800	0
444	20240911	140300	628932630	15800	15800	15800	15800	10
445	20240911	140200	628774630	15830	15800	15830	15790	48
446	20240911	140100	628016180	15830	15830	15830	15830	12
447	20240911	140000	627826220	15840	15840	15840	15840	1
448	20240911	135900	627810380	15850	15850	15850	15850	0
449	20240911	135800	627810380	15850	15770	15850	15770	238
450	20240911	135700	624043480	15770	15830	15830	15770	173
451	20240911	135600	621312910	15770	15810	15830	15770	317
452	20240911	135500	616300450	15740	15800	15810	15720	410
453	20240911	135400	609837290	15810	15810	15810	15810	0
454	20240911	135300	609837290	15810	15800	15810	15800	54
455	20240911	135200	608984050	15810	15810	15810	15810	0
456	20240911	135100	608984050	15810	15810	15810	15810	41
457	20240911	135000	608335840	15810	15810	15810	15810	0
458	20240911	134900	608335840	15810	15760	15810	15760	501
459	20240911	134800	600440030	15820	15820	15820	15820	10
460	20240911	134700	600281830	15820	15820	15820	15820	0
461	20240911	134600	600281830	15820	15800	15820	15800	4
462	20240911	134500	600218570	15800	15800	15800	15800	19
463	20240911	134400	599918370	15730	15730	15730	15730	38
464	20240911	134300	599320630	15720	15720	15720	15720	0
465	20240911	134200	599320630	15720	15720	15720	15720	0
466	20240911	134100	599320630	15720	15750	15750	15720	277
467	20240911	134000	594962670	15780	15780	15780	15780	0
468	20240911	133900	594962670	15780	15780	15780	15780	0
469	20240911	133800	594962670	15780	15780	15780	15780	0
470	20240911	133700	594962670	15780	15780	15780	15780	0
471	20240911	133600	594962670	15780	15810	15810	15780	104
472	20240911	133500	593318540	15810	15810	15810	15810	59
473	20240911	133400	592385750	15810	15810	15810	15810	50
474	20240911	133300	591595250	15810	15810	15810	15810	0
475	20240911	133200	591595250	15810	15810	15810	15810	0
476	20240911	133100	591595250	15810	15810	15810	15810	0
477	20240911	133000	591595250	15810	15810	15810	15810	0
478	20240911	132900	591595250	15810	15810	15810	15810	102
479	20240911	132800	589982630	15790	15790	15790	15790	125
480	20240911	132700	588008880	15790	15790	15790	15790	0
481	20240911	132600	588008880	15790	15760	15790	15760	179
482	20240911	132500	585187450	15740	15740	15750	15710	66
483	20240911	132400	584149740	15740	15750	15760	15740	4
484	20240911	132300	584086750	15750	15750	15750	15700	303
485	20240911	132200	579321060	15790	15810	15810	15790	371
486	20240911	132100	573459450	15810	15840	15840	15810	165
487	20240911	132000	570847720	15870	15840	15870	15840	50
488	20240911	131900	570055540	15860	15860	15860	15860	1
489	20240911	131800	570039680	15850	15850	15850	15850	0
490	20240911	131700	570039680	15850	15820	15850	15820	45
491	20240911	131600	569327750	15820	15820	15820	15820	44
492	20240911	131500	568631670	15840	15840	15840	15840	1
493	20240911	131400	568615830	15830	15810	15830	15810	45
494	20240911	131300	567903930	15800	15760	15800	15760	282
495	20240911	131200	563451850	15800	15800	15800	15800	0
496	20240911	131100	563451850	15800	15800	15800	15800	0
497	20240911	131000	563451850	15800	15800	15800	15800	1
498	20240911	130900	563436050	15760	15790	15790	15760	47
499	20240911	130800	562695240	15800	15760	15800	15760	1148
500	20240911	130700	544600960	15760	15760	15760	15760	44
501	20240911	130600	543907520	15800	15790	15800	15770	42
502	20240911	130500	543244690	15800	15810	15810	15800	43
503	20240911	130400	542564920	15810	15800	15820	15800	522
504	20240911	130300	534315910	15800	15800	15800	15800	0
505	20240911	130200	534315910	15800	15800	15800	15800	0
506	20240911	130100	534315910	15800	15800	15800	15800	12
507	20240911	130000	534126310	15800	15800	15800	15800	1
508	20240911	125900	534110510	15750	15750	15750	15750	0
509	20240911	125800	534110510	15750	15750	15750	15750	0
510	20240911	125700	534110510	15750	15750	15750	15750	5
511	20240911	125600	534031760	15790	15790	15790	15790	0
512	20240911	125500	534031760	15790	15790	15790	15790	1
513	20240911	125400	534015970	15800	15800	15800	15800	0
514	20240911	125300	534015970	15800	15800	15800	15800	0
515	20240911	125200	534015970	15800	15790	15800	15790	44
516	20240911	125100	533321150	15740	15750	15750	15740	20
517	20240911	125000	533006290	15740	15740	15740	15740	0
518	20240911	124900	533006290	15740	15740	15740	15740	0
519	20240911	124800	533006290	15740	15740	15740	15740	0
520	20240911	124700	533006290	15740	15740	15740	15740	50
521	20240911	124600	532219290	15740	15740	15740	15740	0
522	20240911	124500	532219290	15740	15750	15750	15740	100
523	20240911	124400	530645240	15750	15750	15750	15750	0
524	20240911	124300	530645240	15750	15750	15750	15750	0
525	20240911	124200	530645240	15750	15750	15750	15750	301
526	20240911	124100	525904490	15750	15750	15750	15750	0
527	20240911	124000	525904490	15750	15750	15750	15750	0
528	20240911	123900	525904490	15750	15750	15750	15750	0
529	20240911	123800	525904490	15750	15750	15750	15750	0
530	20240911	123700	525904490	15750	15750	15750	15750	5
531	20240911	123600	525825740	15750	15750	15750	15750	0
532	20240911	123500	525825740	15750	15760	15760	15750	28
533	20240911	123400	525384640	15800	15800	15800	15800	2
534	20240911	123300	525353040	15800	15800	15800	15800	2
535	20240911	123200	525321440	15800	15800	15800	15800	205
536	20240911	123100	522082440	15820	15820	15820	15820	814
537	20240911	123000	509204960	15830	15830	15830	15830	0
538	20240911	122900	509204960	15830	15830	15830	15830	0
539	20240911	122800	509204960	15830	15830	15830	15830	0
540	20240911	122700	509204960	15830	15830	15830	15830	0
541	20240911	122600	509204960	15830	15830	15830	15830	0
542	20240911	122500	509204960	15830	15820	15830	15820	107
543	20240911	122400	507512210	15820	15820	15820	15820	50
544	20240911	122300	506721210	15820	15820	15820	15820	0
545	20240911	122200	506721210	15820	15820	15820	15820	1
546	20240911	122100	506705390	15740	15740	15740	15740	0
547	20240911	122000	506705390	15740	15750	15750	15740	38
548	20240911	121900	506106970	15760	15760	15760	15760	30
549	20240911	121800	505634170	15770	15770	15770	15770	5
550	20240911	121700	505555320	15830	15830	15830	15830	2
551	20240911	121600	505523660	15830	15830	15830	15830	0
552	20240911	121500	505523660	15830	15830	15830	15830	0
553	20240911	121400	505523660	15830	15830	15830	15830	9
554	20240911	121300	505381190	15840	15840	15840	15840	0
555	20240911	121200	505381190	15840	15840	15840	15840	74
556	20240911	121100	504209030	15830	15830	15830	15830	0
557	20240911	121000	504209030	15830	15830	15830	15830	111
558	20240911	120900	502451900	15830	15830	15830	15830	0
559	20240911	120800	502451900	15830	15830	15830	15830	0
560	20240911	120700	502451900	15830	15830	15830	15830	0
561	20240911	120600	502451900	15830	15830	15830	15830	0
562	20240911	120500	502451900	15830	15830	15830	15830	0
563	20240911	120400	502451900	15830	15830	15830	15830	9
564	20240911	120300	502309430	15840	15840	15840	15840	0
565	20240911	120200	502309430	15840	15840	15840	15840	205
566	20240911	120100	499062230	15830	15830	15830	15830	62
567	20240911	120000	498080770	15830	15800	15830	15790	213
568	20240911	115900	494715420	15800	15800	15800	15800	0
569	20240911	115800	494715420	15800	15800	15800	15800	75
570	20240911	115700	493530420	15800	15810	15810	15800	35
571	20240911	115600	492977320	15840	15840	15840	15840	0
572	20240911	115500	492977320	15840	15840	15840	15840	15
573	20240911	115400	492739720	15870	15870	15870	15870	0
574	20240911	115300	492739720	15870	15870	15870	15870	397
575	20240911	115200	486439330	15880	15900	15900	15880	687
576	20240911	115100	475519690	15940	15940	15940	15940	2
577	20240911	115000	475487810	15940	15940	15940	15940	6
578	20240911	114900	475392170	15940	15940	15940	15940	1
579	20240911	114800	475376230	15940	15940	15940	15940	14
580	20240911	114700	475153070	15940	15940	15940	15940	61
581	20240911	114600	474180730	15940	15940	15940	15940	55
582	20240911	114500	473304030	15940	15900	15940	15900	9
583	20240911	114400	473160850	15940	15940	15940	15940	61
584	20240911	114300	472188510	15940	15940	15940	15940	42
585	20240911	114200	471519030	15940	15890	15940	15890	7
586	20240911	114100	471407650	15890	15940	15940	15890	321
587	20240911	114000	466303410	15940	15900	15940	15900	440
588	20240911	113900	459293350	15900	15900	15900	15900	22
589	20240911	113800	458943550	15880	15880	15900	15880	593
590	20240911	113700	449525900	15880	15880	15880	15880	32
591	20240911	113600	449017740	15890	15890	15890	15890	6
592	20240911	113500	448922400	15890	15890	15890	15890	112
593	20240911	113400	447142720	15890	15890	15890	15890	45
594	20240911	113300	446427670	15890	15890	15890	15890	20
595	20240911	113200	446109870	15890	15890	15890	15890	2
596	20240911	113100	446078090	15910	15910	15910	15910	5
597	20240911	113000	445998540	15910	15910	15910	15910	8
598	20240911	112900	445871260	15910	15910	15910	15910	0
599	20240911	112800	445871260	15910	15900	15910	15900	299
600	20240911	112700	441116990	15880	15890	15890	15880	93
601	20240911	112600	439639250	15890	15890	15900	15890	128
602	20240911	112500	437604730	15880	15880	15880	15880	211
603	20240911	112400	434254050	15880	15880	15880	15880	2
604	20240911	112300	434222290	15880	15880	15880	15880	0
605	20240911	112200	434222290	15880	15870	15880	15870	117
606	20240911	112100	432364490	15870	15860	15870	15860	193
607	20240911	112000	429301600	15860	15850	15860	15850	151
608	20240911	111900	426907240	15850	15840	15850	15840	752
609	20240911	111800	414988570	15840	15800	15840	15800	1667
610	20240911	111700	388618360	15800	15750	15800	15750	1228
611	20240911	111600	369237960	15750	15750	15750	15750	0
612	20240911	111500	369237960	15750	15680	15750	15680	114
613	20240911	111400	367449390	15670	15670	15670	15670	677
614	20240911	111300	356840800	15670	15670	15670	15670	0
615	20240911	111200	356840800	15670	15640	15670	15640	21
616	20240911	111100	356512090	15570	15570	15570	15570	0
617	20240911	111000	356512090	15570	15570	15570	15570	0
618	20240911	110900	356512090	15570	15570	15570	15570	0
619	20240911	110800	356512090	15570	15570	15570	15570	0
620	20240911	110700	356512090	15570	15570	15570	15570	35
621	20240911	110600	355967140	15570	15570	15570	15570	0
622	20240911	110500	355967140	15570	15570	15570	15570	1
623	20240911	110400	355951570	15570	15570	15570	15570	0
624	20240911	110300	355951570	15570	15570	15570	15570	0
625	20240911	110200	355951570	15570	15570	15570	15570	0
626	20240911	110100	355951570	15570	15570	15570	15570	64
627	20240911	110000	354955090	15570	15590	15640	15570	422
628	20240911	105900	348355300	15590	15590	15590	15590	0
629	20240911	105800	348355300	15590	15590	15590	15590	2
630	20240911	105700	348324120	15590	15590	15590	15590	0
631	20240911	105600	348324120	15590	15590	15590	15590	35
632	20240911	105500	347778470	15590	15590	15590	15590	9
633	20240911	105400	347638160	15590	15620	15620	15590	855
634	20240911	105300	334283360	15620	15630	15630	15570	159
635	20240911	105200	331804460	15580	15580	15580	15580	0
636	20240911	105100	331804460	15580	15580	15580	15580	0
637	20240911	105000	331804460	15580	15580	15580	15580	138
638	20240911	104900	329654420	15580	15580	15580	15580	1
639	20240911	104800	329638840	15570	15570	15570	15570	3
640	20240911	104700	329592130	15560	15560	15560	15560	0
641	20240911	104600	329592130	15560	15560	15560	15560	0
642	20240911	104500	329592130	15560	15560	15560	15560	0
643	20240911	104400	329592130	15560	15610	15610	15560	132
644	20240911	104300	327532110	15550	15550	15550	15550	0
645	20240911	104200	327532110	15550	15550	15550	15550	3
646	20240911	104100	327485460	15570	15580	15580	15570	266
647	20240911	104000	323343180	15580	15580	15580	15580	0
648	20240911	103900	323343180	15580	15560	15580	15560	183
649	20240911	103800	320495560	15600	15660	15660	15600	458
650	20240911	103700	313338920	15660	15630	15660	15630	35
651	20240911	103600	312791780	15630	15660	15660	15630	7
652	20240911	103500	312682280	15660	15660	15660	15660	55
653	20240911	103400	311820980	15660	15630	15660	15630	196
654	20240911	103300	308754620	15630	15750	15750	15630	1136
655	20240911	103200	290907810	15800	15750	15800	15750	198
656	20240911	103100	287779640	15770	15780	15780	15770	281
657	20240911	103000	283346270	15810	15810	15810	15810	0
658	20240911	102900	283346270	15810	15800	15810	15800	32
659	20240911	102800	282840360	15800	15800	15800	15800	293
660	20240911	102700	278210960	15800	15770	15800	15770	6
661	20240911	102600	278116190	15770	15770	15770	15770	0
662	20240911	102500	278116190	15770	15770	15770	15770	1
663	20240911	102400	278100420	15790	15770	15790	15770	190
664	20240911	102300	275104080	15750	15750	15750	15750	14
665	20240911	102200	274883580	15750	15770	15770	15750	23
666	20240911	102100	274521090	15750	15750	15750	15750	16
667	20240911	102000	274269090	15750	15750	15750	15750	0
668	20240911	101900	274269090	15750	15750	15750	15750	0
669	20240911	101800	274269090	15750	15750	15750	15750	0
670	20240911	101700	274269090	15750	15800	15800	15750	3
671	20240911	101600	274221790	15750	15750	15750	15750	100
672	20240911	101500	272646790	15750	15750	15750	15750	7
673	20240911	101400	272536540	15820	15770	15830	15740	706
674	20240911	101300	261385910	15770	15770	15770	15770	108
675	20240911	101200	259682750	15780	15780	15780	15780	9
676	20240911	101100	259540730	15780	15780	15780	15780	0
677	20240911	101000	259540730	15780	15780	15780	15780	1
678	20240911	100900	259524950	15790	15790	15800	15790	716
679	20240911	100800	248212680	15790	15780	15790	15780	265
680	20240911	100700	244029020	15770	15770	15770	15760	65
681	20240911	100600	243003980	15770	15770	15780	15770	188
682	20240911	100500	240039140	15770	15770	15770	15770	35
683	20240911	100400	239487190	15770	15770	15770	15770	1
684	20240911	100300	239471420	15770	15750	15770	15750	5
685	20240911	100200	239392590	15780	15780	15780	15770	17
686	20240911	100100	239124380	15780	15780	15780	15780	10
687	20240911	100000	238966580	15790	15770	15790	15770	88
688	20240911	095900	237577080	15790	15790	15790	15790	0
689	20240911	095800	237577080	15790	15790	15790	15790	0
690	20240911	095700	237577080	15790	15760	15790	15760	275
691	20240911	095600	233240980	15740	15740	15740	15730	43
692	20240911	095500	232564180	15740	15760	15760	15740	60
693	20240911	095400	231618780	15760	15760	15760	15760	49
694	20240911	095300	230846540	15760	15760	15760	15760	0
695	20240911	095200	230846540	15760	15760	15760	15760	0
696	20240911	095100	230846540	15760	15790	15800	15750	116
697	20240911	095000	229014740	15790	15730	15790	15730	2141
698	20240911	094900	195259530	15720	15700	15740	15700	91
699	20240911	094800	193827920	15700	15700	15700	15700	31
700	20240911	094700	193341220	15710	15720	15720	15710	119
701	20240911	094600	191471680	15750	15720	15750	15710	42
702	20240911	094500	190811130	15750	15740	15760	15740	811
703	20240911	094400	178040510	15720	15690	15720	15690	1137
704	20240911	094300	160178730	15690	15680	15690	15680	148
705	20240911	094200	157856620	15680	15690	15690	15680	12
706	20240911	094100	157668360	15690	15680	15690	15680	265
707	20240911	094000	153511010	15680	15670	15680	15670	764
708	20240911	093900	141534860	15670	15680	15680	15670	5
709	20240911	093800	141456470	15680	15680	15680	15680	1
710	20240911	093700	141440790	15680	15600	15680	15600	814
711	20240911	093600	128716400	15570	15560	15570	15560	53
712	20240911	093500	127891490	15570	15510	15570	15500	104
713	20240911	093400	126278900	15500	15550	15550	15500	145
714	20240911	093300	124029150	15580	15620	15620	15580	98
715	20240911	093200	122502210	15620	15580	15630	15580	1660
716	20240911	093100	96611450	15550	15550	15550	15550	66
717	20240911	093000	95585150	15550	15550	15550	15550	291
718	20240911	092900	91060100	15550	15540	15550	15540	309
719	20240911	092800	86256080	15540	15530	15540	15530	39
720	20240911	092700	85650130	15530	15510	15530	15500	29
721	20240911	092600	85200330	15500	15500	15500	15500	46
722	20240911	092500	84487330	15490	15460	15490	15460	29
723	20240911	092400	84038560	15460	15450	15460	15450	81
724	20240911	092300	82787100	15380	15380	15380	15380	10
725	20240911	092200	82633300	15450	15450	15450	15450	225
726	20240911	092100	79157050	15450	15430	15450	15430	8
727	20240911	092000	79033480	15420	15400	15420	15400	3
728	20240911	091900	78987250	15380	15380	15380	15380	0
729	20240911	091800	78987250	15380	15390	15390	15380	26
730	20240911	091700	78587360	15380	15380	15380	15380	3
731	20240911	091600	78541220	15380	15380	15380	15380	2
732	20240911	091500	78510460	15350	15350	15350	15350	1
733	20240911	091400	78495110	15360	15320	15360	15320	348
734	20240911	091300	73153580	15330	15360	15360	15330	101
735	20240911	091200	71603790	15400	15400	15400	15370	207
736	20240911	091100	68418130	15410	15410	15410	15410	78
737	20240911	091000	67216150	15400	15400	15400	15400	0
738	20240911	090900	67216150	15400	15400	15400	15400	70
739	20240911	090800	66138150	15400	15410	15410	15400	112
740	20240911	090700	64412250	15410	15500	15500	15410	147
741	20240911	090600	62139190	15510	15550	15550	15510	139
742	20240911	090500	59983260	15550	15530	15550	15510	329
743	20240911	090400	54869270	15510	15490	15510	15490	724
744	20240911	090300	43648220	15490	15450	15500	15440	323
745	20240911	090200	38649630	15340	15330	15450	15320	1777
746	20240911	090100	11366730	15330	15340	15340	15300	391
747	20240911	090000	5376300	15300	15320	15350	15300	351