KissMeData/123860/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201400	1041053360	18660	18660	18660	18660	560
3	20240910	201300	1041053360	18660	18660	18660	18660	0
4	20240910	201200	1041053360	18660	18660	18660	18660	0
5	20240910	201100	1041053360	18660	18660	18660	18660	0
6	20240910	201000	1041053360	18660	18660	18660	18660	0
7	20240910	200900	1041053360	18660	18660	18660	18660	0
8	20240910	200800	1041053360	18660	18660	18660	18660	0
9	20240910	200700	1041053360	18660	18660	18660	18660	0
10	20240910	200600	1041053360	18660	18660	18660	18660	0
11	20240910	200500	1041053360	18660	18660	18660	18660	0
12	20240910	200400	1041053360	18660	18660	18660	18660	0
13	20240910	200300	1041053360	18660	18660	18660	18660	0
14	20240910	200200	1041053360	18660	18660	18660	18660	0
15	20240910	200100	1041053360	18660	18660	18660	18660	0
16	20240910	200000	1041053360	18660	18660	18660	18660	0
17	20240910	195900	1041053360	18660	18660	18660	18660	0
18	20240910	195800	1041053360	18660	18660	18660	18660	0
19	20240910	195700	1041053360	18660	18660	18660	18660	0
20	20240910	195600	1041053360	18660	18660	18660	18660	0
21	20240910	195500	1041053360	18660	18660	18660	18660	0
22	20240910	195400	1041053360	18660	18660	18660	18660	0
23	20240910	195300	1041053360	18660	18660	18660	18660	0
24	20240910	195200	1041053360	18660	18660	18660	18660	0
25	20240910	195100	1041053360	18660	18660	18660	18660	0
26	20240910	195000	1041053360	18660	18660	18660	18660	0
27	20240910	194900	1041053360	18660	18660	18660	18660	0
28	20240910	194800	1041053360	18660	18660	18660	18660	0
29	20240910	194700	1041053360	18660	18660	18660	18660	0
30	20240910	194600	1041053360	18660	18660	18660	18660	0
31	20240910	194500	1041053360	18660	18660	18660	18660	0
32	20240910	194400	1041053360	18660	18660	18660	18660	560
33	20240910	194300	1041053360	18660	18660	18660	18660	0
34	20240910	194200	1041053360	18660	18660	18660	18660	0
35	20240910	194100	1041053360	18660	18660	18660	18660	0
36	20240910	194000	1041053360	18660	18660	18660	18660	0
37	20240910	193900	1041053360	18660	18660	18660	18660	0
38	20240910	193800	1041053360	18660	18660	18660	18660	0
39	20240910	193700	1041053360	18660	18660	18660	18660	0
40	20240910	193600	1041053360	18660	18660	18660	18660	0
41	20240910	193500	1041053360	18660	18660	18660	18660	0
42	20240910	193400	1041053360	18660	18660	18660	18660	0
43	20240910	193300	1041053360	18660	18660	18660	18660	0
44	20240910	193200	1041053360	18660	18660	18660	18660	0
45	20240910	193100	1041053360	18660	18660	18660	18660	0
46	20240910	193000	1041053360	18660	18660	18660	18660	0
47	20240910	192900	1041053360	18660	18660	18660	18660	0
48	20240910	192800	1041053360	18660	18660	18660	18660	0
49	20240910	192700	1041053360	18660	18660	18660	18660	0
50	20240910	192600	1041053360	18660	18660	18660	18660	0
51	20240910	192500	1041053360	18660	18660	18660	18660	0
52	20240910	192400	1041053360	18660	18660	18660	18660	0
53	20240910	192300	1041053360	18660	18660	18660	18660	0
54	20240910	192200	1041053360	18660	18660	18660	18660	0
55	20240910	192100	1041053360	18660	18660	18660	18660	0
56	20240910	192000	1041053360	18660	18660	18660	18660	0
57	20240910	191900	1041053360	18660	18660	18660	18660	0
58	20240910	191800	1041053360	18660	18660	18660	18660	0
59	20240910	191700	1041053360	18660	18660	18660	18660	0
60	20240910	191600	1041053360	18660	18660	18660	18660	0
61	20240910	191500	1041053360	18660	18660	18660	18660	0
62	20240910	191400	1041053360	18660	18660	18660	18660	560
63	20240910	191300	1041053360	18660	18660	18660	18660	0
64	20240910	191200	1041053360	18660	18660	18660	18660	0
65	20240910	191100	1041053360	18660	18660	18660	18660	0
66	20240910	191000	1041053360	18660	18660	18660	18660	0
67	20240910	190900	1041053360	18660	18660	18660	18660	0
68	20240910	190800	1041053360	18660	18660	18660	18660	0
69	20240910	190700	1041053360	18660	18660	18660	18660	0
70	20240910	190600	1041053360	18660	18660	18660	18660	0
71	20240910	190500	1041053360	18660	18660	18660	18660	0
72	20240910	190400	1041053360	18660	18660	18660	18660	0
73	20240910	190300	1041053360	18660	18660	18660	18660	0
74	20240910	190200	1041053360	18660	18660	18660	18660	0
75	20240910	190100	1041053360	18660	18660	18660	18660	0
76	20240910	190000	1041053360	18660	18660	18660	18660	0
77	20240910	185900	1041053360	18660	18660	18660	18660	0
78	20240910	185800	1041053360	18660	18660	18660	18660	0
79	20240910	185700	1041053360	18660	18660	18660	18660	0
80	20240910	185600	1041053360	18660	18660	18660	18660	0
81	20240910	185500	1041053360	18660	18660	18660	18660	0
82	20240910	185400	1041053360	18660	18660	18660	18660	0
83	20240910	185300	1041053360	18660	18660	18660	18660	0
84	20240910	185200	1041053360	18660	18660	18660	18660	0
85	20240910	185100	1041053360	18660	18660	18660	18660	0
86	20240910	185000	1041053360	18660	18660	18660	18660	0
87	20240910	184900	1041053360	18660	18660	18660	18660	0
88	20240910	184800	1041053360	18660	18660	18660	18660	0
89	20240910	184700	1041053360	18660	18660	18660	18660	0
90	20240910	184600	1041053360	18660	18660	18660	18660	0
91	20240910	184500	1041053360	18660	18660	18660	18660	0
92	20240910	184400	1041053360	18660	18660	18660	18660	560
93	20240910	184300	1041053360	18660	18660	18660	18660	0
94	20240910	184200	1041053360	18660	18660	18660	18660	0
95	20240910	184100	1041053360	18660	18660	18660	18660	0
96	20240910	184000	1041053360	18660	18660	18660	18660	0
97	20240910	183900	1041053360	18660	18660	18660	18660	0
98	20240910	183800	1041053360	18660	18660	18660	18660	0
99	20240910	183700	1041053360	18660	18660	18660	18660	0
100	20240910	183600	1041053360	18660	18660	18660	18660	0
101	20240910	183500	1041053360	18660	18660	18660	18660	0
102	20240910	183400	1041053360	18660	18660	18660	18660	0
103	20240910	183300	1041053360	18660	18660	18660	18660	0
104	20240910	183200	1041053360	18660	18660	18660	18660	0
105	20240910	183100	1041053360	18660	18660	18660	18660	0
106	20240910	183000	1041053360	18660	18660	18660	18660	0
107	20240910	182900	1041053360	18660	18660	18660	18660	0
108	20240910	182800	1041053360	18660	18660	18660	18660	0
109	20240910	182700	1041053360	18660	18660	18660	18660	0
110	20240910	182600	1041053360	18660	18660	18660	18660	0
111	20240910	182500	1041053360	18660	18660	18660	18660	0
112	20240910	182400	1041053360	18660	18660	18660	18660	0
113	20240910	182300	1041053360	18660	18660	18660	18660	0
114	20240910	182200	1041053360	18660	18660	18660	18660	0
115	20240910	182100	1041053360	18660	18660	18660	18660	0
116	20240910	182000	1041053360	18660	18660	18660	18660	0
117	20240910	181900	1041053360	18660	18660	18660	18660	0
118	20240910	181800	1041053360	18660	18660	18660	18660	0
119	20240910	181700	1041053360	18660	18660	18660	18660	0
120	20240910	181600	1041053360	18660	18660	18660	18660	0
121	20240910	181500	1041053360	18660	18660	18660	18660	0
122	20240910	181400	1041053360	18660	18660	18660	18660	560
123	20240910	181300	1041053360	18660	18660	18660	18660	0
124	20240910	181200	1041053360	18660	18660	18660	18660	0
125	20240910	181100	1041053360	18660	18660	18660	18660	0
126	20240910	181000	1041053360	18660	18660	18660	18660	0
127	20240910	180900	1041053360	18660	18660	18660	18660	0
128	20240910	180800	1041053360	18660	18660	18660	18660	0
129	20240910	180700	1041053360	18660	18660	18660	18660	0
130	20240910	180600	1041053360	18660	18660	18660	18660	0
131	20240910	180500	1041053360	18660	18660	18660	18660	0
132	20240910	180400	1041053360	18660	18660	18660	18660	0
133	20240910	180300	1041053360	18660	18660	18660	18660	0
134	20240910	180200	1041053360	18660	18660	18660	18660	0
135	20240910	180100	1041053360	18660	18660	18660	18660	0
136	20240910	180000	1041053360	18660	18660	18660	18660	0
137	20240910	175900	1041053360	18660	18660	18660	18660	0
138	20240910	175800	1041053360	18660	18660	18660	18660	0
139	20240910	175700	1041053360	18660	18660	18660	18660	0
140	20240910	175600	1041053360	18660	18660	18660	18660	0
141	20240910	175500	1041053360	18660	18660	18660	18660	0
142	20240910	175400	1041053360	18660	18660	18660	18660	0
143	20240910	175300	1041053360	18660	18660	18660	18660	0
144	20240910	175200	1041053360	18660	18660	18660	18660	0
145	20240910	175100	1041053360	18660	18660	18660	18660	0
146	20240910	175000	1041053360	18660	18660	18660	18660	0
147	20240910	174900	1041053360	18660	18660	18660	18660	0
148	20240910	174800	1041053360	18660	18660	18660	18660	0
149	20240910	174700	1041053360	18660	18660	18660	18660	0
150	20240910	174600	1041053360	18660	18660	18660	18660	0
151	20240910	174500	1041053360	18660	18660	18660	18660	0
152	20240910	174400	1041053360	18660	18660	18660	18660	560
153	20240910	174300	1041053360	18660	18660	18660	18660	0
154	20240910	174200	1041053360	18660	18660	18660	18660	0
155	20240910	174100	1041053360	18660	18660	18660	18660	0
156	20240910	174000	1041053360	18660	18660	18660	18660	0
157	20240910	173900	1041053360	18660	18660	18660	18660	0
158	20240910	173800	1041053360	18660	18660	18660	18660	0
159	20240910	173700	1041053360	18660	18660	18660	18660	0
160	20240910	173600	1041053360	18660	18660	18660	18660	0
161	20240910	173500	1041053360	18660	18660	18660	18660	0
162	20240910	173400	1041053360	18660	18660	18660	18660	0
163	20240910	173300	1041053360	18660	18660	18660	18660	0
164	20240910	173200	1041053360	18660	18660	18660	18660	0
165	20240910	173100	1041053360	18660	18660	18660	18660	0
166	20240910	173000	1041053360	18660	18660	18660	18660	0
167	20240910	172900	1041053360	18660	18660	18660	18660	0
168	20240910	172800	1041053360	18660	18660	18660	18660	0
169	20240910	172700	1041053360	18660	18660	18660	18660	0
170	20240910	172600	1041053360	18660	18660	18660	18660	0
171	20240910	172500	1041053360	18660	18660	18660	18660	0
172	20240910	172400	1041053360	18660	18660	18660	18660	0
173	20240910	172300	1041053360	18660	18660	18660	18660	0
174	20240910	172200	1041053360	18660	18660	18660	18660	0
175	20240910	172100	1041053360	18660	18660	18660	18660	0
176	20240910	172000	1041053360	18660	18660	18660	18660	0
177	20240910	171900	1041053360	18660	18660	18660	18660	0
178	20240910	171800	1041053360	18660	18660	18660	18660	0
179	20240910	171700	1041053360	18660	18660	18660	18660	0
180	20240910	171600	1041053360	18660	18660	18660	18660	0
181	20240910	171500	1041053360	18660	18660	18660	18660	0
182	20240910	171400	1041053360	18660	18660	18660	18660	560
183	20240910	171300	1041053360	18660	18660	18660	18660	0
184	20240910	171200	1041053360	18660	18660	18660	18660	0
185	20240910	171100	1041053360	18660	18660	18660	18660	0
186	20240910	171000	1041053360	18660	18660	18660	18660	0
187	20240910	170900	1041053360	18660	18660	18660	18660	0
188	20240910	170800	1041053360	18660	18660	18660	18660	0
189	20240910	170700	1041053360	18660	18660	18660	18660	0
190	20240910	170600	1041053360	18660	18660	18660	18660	0
191	20240910	170500	1041053360	18660	18660	18660	18660	0
192	20240910	170400	1041053360	18660	18660	18660	18660	0
193	20240910	170300	1041053360	18660	18660	18660	18660	0
194	20240910	170200	1041053360	18660	18660	18660	18660	0
195	20240910	170100	1041053360	18660	18660	18660	18660	0
196	20240910	170000	1041053360	18660	18660	18660	18660	0
197	20240910	165900	1041053360	18660	18660	18660	18660	0
198	20240910	165800	1041053360	18660	18660	18660	18660	0
199	20240910	165700	1041053360	18660	18660	18660	18660	0
200	20240910	165600	1041053360	18660	18660	18660	18660	0
201	20240910	165500	1041053360	18660	18660	18660	18660	0
202	20240910	165400	1041053360	18660	18660	18660	18660	0
203	20240910	165300	1041053360	18660	18660	18660	18660	0
204	20240910	165200	1041053360	18660	18660	18660	18660	0
205	20240910	165100	1041053360	18660	18660	18660	18660	0
206	20240910	165000	1041053360	18660	18660	18660	18660	0
207	20240910	164900	1041053360	18660	18660	18660	18660	0
208	20240910	164800	1041053360	18660	18660	18660	18660	0
209	20240910	164700	1041053360	18660	18660	18660	18660	0
210	20240910	164600	1041053360	18660	18660	18660	18660	0
211	20240910	164500	1041053360	18660	18660	18660	18660	0
212	20240910	164400	1041053360	18660	18660	18660	18660	560
213	20240910	164300	1041053360	18660	18660	18660	18660	0
214	20240910	164200	1041053360	18660	18660	18660	18660	0
215	20240910	164100	1041053360	18660	18660	18660	18660	0
216	20240910	164000	1041053360	18660	18660	18660	18660	0
217	20240910	163900	1041053360	18660	18660	18660	18660	0
218	20240910	163800	1041053360	18660	18660	18660	18660	0
219	20240910	163700	1041053360	18660	18660	18660	18660	0
220	20240910	163600	1041053360	18660	18660	18660	18660	0
221	20240910	163500	1041053360	18660	18660	18660	18660	0
222	20240910	163400	1041053360	18660	18660	18660	18660	0
223	20240910	163300	1041053360	18660	18660	18660	18660	0
224	20240910	163200	1041053360	18660	18660	18660	18660	0
225	20240910	163100	1041053360	18660	18660	18660	18660	0
226	20240910	163000	1041053360	18660	18660	18660	18660	0
227	20240910	162900	1041053360	18660	18660	18660	18660	0
228	20240910	162800	1041053360	18660	18660	18660	18660	0
229	20240910	162700	1041053360	18660	18660	18660	18660	0
230	20240910	162600	1041053360	18660	18660	18660	18660	0
231	20240910	162500	1041053360	18660	18660	18660	18660	0
232	20240910	162400	1041053360	18660	18660	18660	18660	0
233	20240910	162300	1041053360	18660	18660	18660	18660	0
234	20240910	162200	1041053360	18660	18660	18660	18660	0
235	20240910	162100	1041053360	18660	18660	18660	18660	0
236	20240910	162000	1041053360	18660	18660	18660	18660	0
237	20240910	161900	1041053360	18660	18660	18660	18660	0
238	20240910	161800	1041053360	18660	18660	18660	18660	0
239	20240910	161700	1041053360	18660	18660	18660	18660	0
240	20240910	161600	1041053360	18660	18660	18660	18660	0
241	20240910	161500	1041053360	18660	18660	18660	18660	0
242	20240910	161400	1041053360	18660	18660	18660	18660	560
243	20240910	161300	1041053360	18660	18660	18660	18660	0
244	20240910	161200	1041053360	18660	18660	18660	18660	0
245	20240910	161100	1041053360	18660	18660	18660	18660	0
246	20240910	161000	1041053360	18660	18660	18660	18660	0
247	20240910	160900	1041053360	18660	18660	18660	18660	0
248	20240910	160800	1041053360	18660	18660	18660	18660	0
249	20240910	160700	1041053360	18660	18660	18660	18660	0
250	20240910	160600	1041053360	18660	18660	18660	18660	0
251	20240910	160500	1041053360	18660	18660	18660	18660	0
252	20240910	160400	1041053360	18660	18660	18660	18660	0
253	20240910	160300	1041053360	18660	18660	18660	18660	0
254	20240910	160200	1041053360	18660	18660	18660	18660	0
255	20240910	160100	1041053360	18660	18660	18660	18660	0
256	20240910	160000	1041053360	18660	18660	18660	18660	0
257	20240910	155900	1041053360	18660	18660	18660	18660	0
258	20240910	155800	1041053360	18660	18660	18660	18660	0
259	20240910	155700	1041053360	18660	18660	18660	18660	0
260	20240910	155600	1041053360	18660	18660	18660	18660	0
261	20240910	155500	1041053360	18660	18660	18660	18660	0
262	20240910	155400	1041053360	18660	18660	18660	18660	0
263	20240910	155300	1041053360	18660	18660	18660	18660	0
264	20240910	155200	1041053360	18660	18660	18660	18660	0
265	20240910	155100	1041053360	18660	18660	18660	18660	0
266	20240910	155000	1041053360	18660	18660	18660	18660	0
267	20240910	154900	1041053360	18660	18660	18660	18660	0
268	20240910	154800	1041053360	18660	18660	18660	18660	0
269	20240910	154700	1041053360	18660	18660	18660	18660	0
270	20240910	154600	1041053360	18660	18660	18660	18660	0
271	20240910	154500	1041053360	18660	18660	18660	18660	0
272	20240910	154400	1041053360	18660	18660	18660	18660	560
273	20240910	154300	1041053360	18660	18660	18660	18660	0
274	20240910	154200	1041053360	18660	18660	18660	18660	0
275	20240910	154100	1041053360	18660	18660	18660	18660	0
276	20240910	154000	1041053360	18660	18660	18660	18660	0
277	20240910	153900	1041053360	18660	18660	18660	18660	0
278	20240910	153800	1041053360	18660	18660	18660	18660	0
279	20240910	153700	1041053360	18660	18660	18660	18660	0
280	20240910	153600	1041053360	18660	18660	18660	18660	0
281	20240910	153500	1041053360	18660	18660	18660	18660	0
282	20240910	153400	1041053360	18660	18660	18660	18660	0
283	20240910	153300	1041053360	18660	18660	18660	18660	0
284	20240910	153200	1041053360	18660	18660	18660	18660	0
285	20240910	153100	1041053360	18660	18660	18660	18660	0
286	20240910	153000	1041053360	18660	18660	18660	18660	560
287	20240910	152900	1030603760	18630	18630	18630	18630	0
288	20240910	152800	1030603760	18630	18630	18630	18630	0
289	20240910	152700	1030603760	18630	18630	18630	18630	0
290	20240910	152600	1030603760	18630	18630	18630	18630	0
291	20240910	152500	1030603760	18630	18630	18630	18630	0
292	20240910	152400	1030603760	18630	18630	18630	18630	0
293	20240910	152300	1030603760	18630	18630	18630	18630	0
294	20240910	152200	1030603760	18630	18630	18630	18630	0
295	20240910	152100	1030603760	18630	18630	18630	18630	0
296	20240910	152000	1030603760	18630	18630	18630	18630	0
297	20240910	151900	1030603760	18630	18640	18660	18630	254
298	20240910	151800	1025870590	18660	18660	18690	18660	14
299	20240910	151700	1025609160	18680	18660	18680	18660	55
300	20240910	151600	1024582350	18660	18660	18660	18660	3
301	20240910	151500	1024526370	18650	18650	18650	18650	12
302	20240910	151400	1024302570	18650	18650	18670	18650	14
303	20240910	151300	1024041350	18650	18630	18670	18630	182
304	20240910	151200	1020646970	18640	18660	18660	18640	406
305	20240910	151100	1013078950	18660	18660	18660	18660	0
306	20240910	151000	1013078950	18660	18660	18660	18660	3
307	20240910	150900	1013022970	18680	18680	18680	18680	0
308	20240910	150800	1013022970	18680	18660	18680	18660	4
309	20240910	150700	1012948290	18680	18660	18680	18660	256
310	20240910	150600	1008171070	18650	18650	18650	18650	0
311	20240910	150500	1008171070	18650	18660	18660	18650	23
312	20240910	150400	1007742110	18680	18680	18680	18680	618
313	20240910	150300	996197870	18690	18690	18690	18690	0
314	20240910	150200	996197870	18690	18690	18690	18690	32
315	20240910	150100	995599790	18700	18710	18710	18700	103
316	20240910	150000	993672680	18730	18730	18730	18730	1
317	20240910	145900	993653950	18720	18720	18720	18720	0
318	20240910	145800	993653950	18720	18720	18720	18720	0
319	20240910	145700	993653950	18720	18720	18720	18720	30
320	20240910	145600	993092350	18740	18740	18740	18740	0
321	20240910	145500	993092350	18740	18740	18740	18740	0
322	20240910	145400	993092350	18740	18740	18740	18740	9
323	20240910	145300	992923690	18740	18740	18740	18740	1
324	20240910	145200	992904950	18730	18730	18730	18730	0
325	20240910	145100	992904950	18730	18730	18730	18730	54
326	20240910	145000	991893530	18710	18710	18720	18690	120
327	20240910	144900	989648960	18710	18710	18710	18710	0
328	20240910	144800	989648960	18710	18710	18710	18710	1
329	20240910	144700	989630250	18690	18700	18700	18690	23
330	20240910	144600	989200200	18700	18700	18700	18700	0
331	20240910	144500	989200200	18700	18700	18700	18700	1
332	20240910	144400	989181500	18690	18690	18690	18690	0
333	20240910	144300	989181500	18690	18690	18690	18690	226
334	20240910	144200	984957560	18690	18690	18690	18690	0
335	20240910	144100	984957560	18690	18700	18700	18690	36
336	20240910	144000	984284570	18700	18700	18700	18700	25
337	20240910	143900	983817070	18730	18730	18730	18730	0
338	20240910	143800	983817070	18730	18730	18730	18730	0
339	20240910	143700	983817070	18730	18720	18730	18720	8
340	20240910	143600	983667240	18720	18720	18720	18720	7
341	20240910	143500	983536200	18720	18720	18720	18720	0
342	20240910	143400	983536200	18720	18720	18720	18720	0
343	20240910	143300	983536200	18720	18720	18720	18720	0
344	20240910	143200	983536200	18720	18720	18720	18720	0
345	20240910	143100	983536200	18720	18720	18720	18720	5
346	20240910	143000	983442600	18720	18720	18720	18720	14
347	20240910	142900	983180520	18720	18720	18720	18720	31
348	20240910	142800	982600200	18710	18710	18710	18710	0
349	20240910	142700	982600200	18710	18710	18710	18710	74
350	20240910	142600	981215660	18700	18700	18700	18700	0
351	20240910	142500	981215660	18700	18700	18700	18700	0
352	20240910	142400	981215660	18700	18700	18700	18700	2
353	20240910	142300	981178260	18700	18700	18700	18700	0
354	20240910	142200	981178260	18700	18700	18710	18700	10
355	20240910	142100	980991210	18700	18700	18720	18700	7
356	20240910	142000	980860260	18700	18700	18700	18700	5
357	20240910	141900	980766760	18700	18700	18700	18700	19
358	20240910	141800	980411460	18690	18690	18690	18690	19
359	20240910	141700	980056350	18690	18690	18700	18690	43
360	20240910	141600	979252660	18680	18680	18680	18680	0
361	20240910	141500	979252660	18680	18680	18680	18670	6
362	20240910	141400	979140610	18690	18670	18690	18670	173
363	20240910	141300	975909020	18680	18680	18680	18680	2
364	20240910	141200	975871660	18680	18660	18680	18660	12
365	20240910	141100	975647660	18650	18650	18650	18650	1
366	20240910	141000	975629010	18690	18670	18690	18670	10
367	20240910	140900	975442220	18690	18660	18690	18660	38
368	20240910	140800	974732710	18660	18670	18690	18660	3
369	20240910	140700	974676690	18680	18650	18680	18650	83
370	20240910	140600	973126780	18650	18650	18650	18650	3
371	20240910	140500	973070830	18670	18670	18670	18670	0
372	20240910	140400	973070830	18670	18660	18670	18660	5
373	20240910	140300	972977510	18690	18690	18690	18690	0
374	20240910	140200	972977510	18690	18690	18690	18690	0
375	20240910	140100	972977510	18690	18690	18690	18690	0
376	20240910	140000	972977510	18690	18690	18690	18690	0
377	20240910	135900	972977510	18690	18700	18700	18690	413
378	20240910	135800	965257600	18740	18700	18740	18700	50
379	20240910	135700	964321210	18700	18700	18700	18700	6
380	20240910	135600	964209010	18670	18660	18670	18660	43
381	20240910	135500	963406270	18660	18650	18660	18650	12
382	20240910	135400	963182430	18640	18650	18650	18640	8
383	20240910	135300	963033260	18640	18640	18640	18640	2
384	20240910	135200	962995980	18660	18660	18660	18660	0
385	20240910	135100	962995980	18660	18650	18660	18650	19
386	20240910	135000	962641600	18650	18650	18650	18650	0
387	20240910	134900	962641600	18650	18660	18660	18650	8
388	20240910	134800	962492350	18650	18650	18650	18650	3
389	20240910	134700	962436400	18650	18650	18650	18650	7
390	20240910	134600	962305850	18650	18640	18650	18640	173
391	20240910	134500	959079430	18640	18640	18640	18640	5
392	20240910	134400	958986230	18640	18640	18640	18640	7
393	20240910	134300	958855750	18660	18660	18660	18660	0
394	20240910	134200	958855750	18660	18660	18660	18660	0
395	20240910	134100	958855750	18660	18660	18660	18660	108
396	20240910	134000	956840470	18690	18650	18690	18650	211
397	20240910	133900	952903200	18640	18640	18640	18640	3
398	20240910	133800	952847280	18660	18650	18660	18640	21
399	20240910	133700	952455690	18680	18680	18680	18680	0
400	20240910	133600	952455690	18680	18680	18680	18680	0
401	20240910	133500	952455690	18680	18720	18720	18680	322
402	20240910	133400	946440200	18720	18720	18720	18720	3
403	20240910	133300	946384040	18720	18720	18720	18720	5
404	20240910	133200	946290440	18730	18730	18730	18730	5
405	20240910	133100	946196790	18730	18730	18730	18730	0
406	20240910	133000	946196790	18730	18720	18730	18720	205
407	20240910	132900	942357200	18730	18700	18760	18700	217
408	20240910	132800	938294140	18680	18670	18680	18670	50
409	20240910	132700	937360600	18670	18670	18670	18670	4
410	20240910	132600	937285920	18670	18650	18670	18650	16
411	20240910	132500	936987400	18650	18650	18650	18650	5
412	20240910	132400	936894150	18650	18650	18650	18650	3
413	20240910	132300	936838200	18650	18650	18650	18650	7
414	20240910	132200	936707650	18650	18650	18650	18650	3
415	20240910	132100	936651700	18670	18650	18670	18650	255
416	20240910	132000	931891070	18650	18650	18650	18650	8
417	20240910	131900	931741870	18650	18650	18650	18650	3
418	20240910	131800	931685920	18670	18670	18670	18670	0
419	20240910	131700	931685920	18670	18640	18670	18640	45
420	20240910	131600	930846230	18650	18640	18650	18640	27
421	20240910	131500	930342770	18650	18650	18650	18650	185
422	20240910	131400	926892520	18610	18610	18610	18610	300
423	20240910	131300	921309520	18620	18620	18620	18610	223
424	20240910	131200	917157290	18620	18660	18660	18620	611
425	20240910	131100	905779860	18650	18650	18650	18650	7
426	20240910	131000	905649310	18650	18650	18650	18650	0
427	20240910	130900	905649310	18650	18660	18660	18650	98
428	20240910	130800	903821560	18670	18670	18670	18670	0
429	20240910	130700	903821560	18670	18670	18670	18670	29
430	20240910	130600	903280130	18690	18690	18690	18690	0
431	20240910	130500	903280130	18690	18670	18690	18670	173
432	20240910	130400	900050140	18680	18680	18680	18680	4
433	20240910	130300	899975420	18700	18700	18700	18700	0
434	20240910	130200	899975420	18700	18700	18700	18700	1
435	20240910	130100	899956720	18710	18710	18710	18710	18
436	20240910	130000	899619940	18750	18740	18750	18740	57
437	20240910	125900	898551630	18750	18750	18750	18750	0
438	20240910	125800	898551630	18750	18740	18810	18740	85
439	20240910	125700	896957400	18800	18770	18840	18770	330
440	20240910	125600	890751790	18770	18750	18770	18740	73
441	20240910	125500	889382130	18720	18730	18760	18720	21
442	20240910	125400	888988660	18730	18690	18730	18690	22
443	20240910	125300	888577100	18670	18670	18670	18670	0
444	20240910	125200	888577100	18670	18660	18670	18660	46
445	20240910	125100	887718350	18650	18650	18650	18650	3
446	20240910	125000	887662400	18650	18640	18650	18640	20
447	20240910	124900	887289560	18640	18640	18640	18640	5
448	20240910	124800	887196360	18650	18650	18650	18650	0
449	20240910	124700	887196360	18650	18660	18660	18650	5
450	20240910	124600	887103080	18660	18650	18660	18650	5
451	20240910	124500	887009820	18740	18630	18740	18620	55
452	20240910	124400	885982640	18620	18630	18640	18620	46
453	20240910	124300	885125720	18630	18620	18630	18620	18
454	20240910	124200	884790410	18610	18620	18620	18610	204
455	20240910	124100	880993940	18610	18630	18630	18610	213
456	20240910	124000	877029210	18630	18630	18630	18630	2
457	20240910	123900	876991950	18650	18650	18650	18650	6
458	20240910	123800	876880050	18640	18640	18640	18640	7
459	20240910	123700	876749570	18630	18630	18630	18620	7
460	20240910	123600	876619200	18630	18630	18660	18620	18
461	20240910	123500	876283720	18630	18640	18640	18630	16
462	20240910	123400	875985590	18640	18640	18640	18640	0
463	20240910	123300	875985590	18640	18620	18640	18610	66
464	20240910	123200	874757110	18630	18620	18630	18620	13
465	20240910	123100	874515000	18630	18630	18630	18620	7
466	20240910	123000	874384620	18630	18630	18630	18620	10
467	20240910	122900	874198350	18630	18620	18630	18620	12
468	20240910	122800	873974860	18620	18610	18620	18600	135
469	20240910	122700	871461260	18610	18600	18610	18590	20
470	20240910	122600	871089140	18600	18590	18600	18590	16
471	20240910	122500	870791610	18610	18600	18610	18600	51
472	20240910	122400	869842540	18590	18590	18590	18590	2
473	20240910	122300	869805360	18600	18600	18600	18600	7
474	20240910	122200	869675160	18600	18600	18600	18600	3
475	20240910	122100	869619360	18610	18610	18610	18610	2
476	20240910	122000	869582140	18600	18600	18610	18600	11
477	20240910	121900	869377520	18600	18610	18610	18600	8
478	20240910	121800	869228690	18620	18590	18620	18590	27
479	20240910	121700	868726320	18600	18580	18600	18580	50
480	20240910	121600	867797280	18580	18580	18590	18580	107
481	20240910	121500	865808220	18590	18580	18590	18580	6
482	20240910	121400	865696710	18590	18590	18590	18590	177
483	20240910	121300	862406280	18600	18600	18600	18600	90
484	20240910	121200	860732280	18600	18610	18610	18600	6
485	20240910	121100	860620670	18610	18600	18610	18600	87
486	20240910	121000	859001670	18600	18600	18600	18600	7
487	20240910	120900	858871470	18600	18590	18600	18590	663
488	20240910	120800	846539880	18590	18610	18610	18590	1729
489	20240910	120700	814369790	18610	18610	18610	18610	238
490	20240910	120600	809940610	18610	18620	18620	18610	1164
491	20240910	120500	788267820	18620	18620	18620	18620	7
492	20240910	120400	788137480	18620	18620	18620	18620	5
493	20240910	120300	788044380	18630	18630	18630	18630	530
494	20240910	120200	778170480	18640	18630	18640	18630	82
495	20240910	120100	776642070	18630	18630	18630	18630	3
496	20240910	120000	776586180	18650	18680	18680	18640	815
497	20240910	115900	761380990	18680	18680	18680	18680	7
498	20240910	115800	761250230	18680	18680	18680	18680	0
499	20240910	115700	761250230	18680	18690	18690	18680	23
500	20240910	115600	760820540	18690	18680	18690	18680	13
501	20240910	115500	760577660	18690	18690	18690	18690	0
502	20240910	115400	760577660	18690	18690	18690	18690	3
503	20240910	115300	760521590	18690	18690	18690	18690	8
504	20240910	115200	760372070	18690	18690	18690	18680	5
505	20240910	115100	760278640	18680	18680	18680	18680	5
506	20240910	115000	760185240	18700	18680	18700	18680	56
507	20240910	114900	759138250	18680	18660	18680	18660	14
508	20240910	114800	758876800	18660	18660	18660	18660	5
509	20240910	114700	758783500	18650	18650	18650	18650	7
510	20240910	114600	758652950	18650	18640	18650	18640	7
511	20240910	114500	758522430	18640	18650	18650	18640	4
512	20240910	114400	758447860	18640	18640	18650	18640	34
513	20240910	114300	757813850	18640	18640	18640	18640	4
514	20240910	114200	757739290	18640	18640	18640	18640	2
515	20240910	114100	757702010	18640	18640	18640	18640	10
516	20240910	114000	757515610	18640	18640	18640	18630	213
517	20240910	113900	753545310	18630	18630	18630	18630	3
518	20240910	113800	753489420	18630	18640	18640	18630	17
519	20240910	113700	753172610	18640	18640	18640	18640	1
520	20240910	113600	753153970	18640	18630	18640	18630	5
521	20240910	113500	753060790	18630	18640	18640	18630	194
522	20240910	113400	749446500	18640	18640	18640	18640	3
523	20240910	113300	749390580	18640	18630	18640	18630	5
524	20240910	113200	749297410	18650	18650	18650	18650	1
525	20240910	113100	749278760	18650	18640	18650	18640	7
526	20240910	113000	749148230	18630	18620	18630	18620	16
527	20240910	112900	748850180	18620	18620	18620	18620	33
528	20240910	112800	748235720	18620	18620	18620	18620	2
529	20240910	112700	748198480	18630	18650	18650	18630	403
530	20240910	112600	740685680	18650	18640	18650	18640	49
531	20240910	112500	739771900	18640	18640	18640	18640	3
532	20240910	112400	739715980	18640	18640	18640	18640	5
533	20240910	112300	739622780	18640	18630	18640	18630	195
534	20240910	112200	735988050	18630	18640	18640	18630	2
535	20240910	112100	735950780	18640	18640	18640	18640	3
536	20240910	112000	735894860	18640	18640	18650	18640	209
537	20240910	111900	731997100	18650	18640	18650	18640	6
538	20240910	111800	731885240	18650	18640	18650	18640	318
539	20240910	111700	725954580	18640	18640	18640	18640	0
540	20240910	111600	725954580	18640	18630	18640	18630	273
541	20240910	111500	720865970	18630	18640	18640	18630	194
542	20240910	111400	717250620	18650	18650	18650	18650	440
543	20240910	111300	709044620	18660	18650	18660	18650	211
544	20240910	111200	705108470	18660	18660	18660	18660	12
545	20240910	111100	704884550	18660	18660	18660	18660	1
546	20240910	111000	704865890	18660	18690	18690	18660	964
547	20240910	110900	686873050	18690	18690	18690	18690	57
548	20240910	110800	685807720	18690	18710	18710	18690	778
549	20240910	110700	671259980	18710	18720	18720	18710	1414
550	20240910	110600	644791440	18740	18740	18740	18730	621
551	20240910	110500	633158110	18750	18760	18760	18750	2506
552	20240910	110400	586157360	18780	18790	18790	18770	497
553	20240910	110300	576822890	18830	18830	18830	18830	0
554	20240910	110200	576822890	18830	18810	18830	18810	100
555	20240910	110100	574939960	18820	18780	18820	18780	948
556	20240910	110000	557125570	18780	18780	18780	18780	23
557	20240910	105900	556693630	18780	18780	18780	18780	0
558	20240910	105800	556693630	18780	18780	18780	18780	3
559	20240910	105700	556637290	18780	18780	18780	18780	0
560	20240910	105600	556637290	18780	18780	18780	18780	2
561	20240910	105500	556599730	18780	18780	18780	18780	3
562	20240910	105400	556543390	18780	18780	18780	18780	0
563	20240910	105300	556543390	18780	18780	18780	18780	0
564	20240910	105200	556543390	18780	18780	18780	18780	2
565	20240910	105100	556505830	18790	18790	18790	18790	0
566	20240910	105000	556505830	18790	18790	18790	18790	227
567	20240910	104900	552240500	18800	18800	18800	18800	0
568	20240910	104800	552240500	18800	18780	18800	18780	460
569	20240910	104700	543596700	18790	18790	18790	18790	0
570	20240910	104600	543596700	18790	18790	18790	18790	0
571	20240910	104500	543596700	18790	18790	18790	18790	10
572	20240910	104400	543408800	18780	18780	18780	18780	2
573	20240910	104300	543371240	18780	18780	18780	18780	0
574	20240910	104200	543371240	18780	18780	18780	18780	0
575	20240910	104100	543371240	18780	18780	18780	18780	0
576	20240910	104000	543371240	18780	18780	18780	18780	9
577	20240910	103900	543202220	18800	18800	18800	18800	0
578	20240910	103800	543202220	18800	18800	18800	18800	0
579	20240910	103700	543202220	18800	18800	18800	18800	172
580	20240910	103600	539968620	18800	18760	18800	18760	201
581	20240910	103500	536197820	18800	18800	18800	18800	1
582	20240910	103400	536179020	18760	18770	18800	18760	390
583	20240910	103300	528859090	18760	18760	18760	18760	27
584	20240910	103200	528352570	18770	18770	18770	18770	1
585	20240910	103100	528333800	18770	18760	18770	18750	841
586	20240910	103000	512562910	18760	18780	18780	18760	501
587	20240910	102900	503162230	18790	18840	18840	18790	814
588	20240910	102800	487854320	18840	18830	18840	18830	212
589	20240910	102700	483861210	18870	18870	18870	18870	0
590	20240910	102600	483861210	18870	18810	18870	18810	508
591	20240910	102500	474295590	18810	18820	18820	18800	2453
592	20240910	102400	428176130	18830	18870	18870	18830	641
593	20240910	102300	416103810	18870	18850	18870	18850	46
594	20240910	102200	415236690	18850	18910	18910	18850	935
595	20240910	102100	397603920	18870	18870	18870	18850	209
596	20240910	102000	393661040	18900	18900	18900	18900	642
597	20240910	101900	381527240	18940	18940	18940	18940	0
598	20240910	101800	381527240	18940	18940	18940	18940	0
599	20240910	101700	381527240	18940	18940	18940	18940	0
600	20240910	101600	381527240	18940	18940	18940	18940	0
601	20240910	101500	381527240	18940	18940	18940	18940	0
602	20240910	101400	381527240	18940	18940	18940	18940	1
603	20240910	101300	381508300	18890	18880	18890	18880	364
604	20240910	101200	374634200	18880	18880	18880	18880	0
605	20240910	101100	374634200	18880	18880	18880	18880	0
606	20240910	101000	374634200	18880	18880	18880	18880	0
607	20240910	100900	374634200	18880	18880	18880	18880	264
608	20240910	100800	369649880	18900	18920	18920	18900	169
609	20240910	100700	366454740	18930	18970	18970	18930	21
610	20240910	100600	366057170	18970	18970	18970	18970	29
611	20240910	100500	365507040	19000	19000	19000	19000	0
612	20240910	100400	365507040	19000	19050	19050	18920	343
613	20240910	100300	358984300	18920	19050	19070	18920	806
614	20240910	100200	343672940	19070	19070	19070	19070	0
615	20240910	100100	343672940	19070	19060	19070	19060	2
616	20240910	100000	343634810	19060	19040	19060	19040	3
617	20240910	095900	343577650	19040	19040	19040	19040	2
618	20240910	095800	343539570	19040	19040	19040	19040	26
619	20240910	095700	343044530	19040	19040	19040	19040	1
620	20240910	095600	343025490	19060	19060	19060	19060	0
621	20240910	095500	343025490	19060	19060	19060	19060	9
622	20240910	095400	342853950	19060	19140	19140	19060	2
623	20240910	095300	342815750	19060	19080	19150	19060	160
624	20240910	095200	339751980	19080	19080	19090	19080	19
625	20240910	095100	339389330	19080	19070	19080	19070	61
626	20240910	095000	338225510	19070	19020	19080	19020	299
627	20240910	094900	332525530	19000	19000	19000	19000	0
628	20240910	094800	332525530	19000	19000	19000	19000	0
629	20240910	094700	332525530	19000	19000	19000	19000	0
630	20240910	094600	332525530	19000	19000	19000	19000	0
631	20240910	094500	332525530	19000	19020	19020	19000	200
632	20240910	094400	328723490	19020	19020	19020	19020	7
633	20240910	094300	328590350	19020	19020	19020	19020	1
634	20240910	094200	328571330	19020	19020	19020	19020	5
635	20240910	094100	328476230	19000	18980	19000	18980	597
636	20240910	094000	317133850	18930	18930	18970	18930	135
637	20240910	093900	314575860	18880	18810	18940	18810	952
638	20240910	093800	296585860	18800	18800	18800	18800	6
639	20240910	093700	296473060	18790	18830	18830	18780	903
640	20240910	093600	279501660	18830	18830	18830	18830	1
641	20240910	093500	279482830	18830	18810	18830	18810	5
642	20240910	093400	279388720	18790	18780	18810	18780	35
643	20240910	093300	278730610	18780	18780	18820	18780	28
644	20240910	093200	278204730	18800	18780	18800	18760	558
645	20240910	093100	267731790	18800	18780	18800	18780	431
646	20240910	093000	259637570	18780	18800	18800	18780	1520
647	20240910	092900	231069610	18820	18820	18820	18820	2
648	20240910	092800	231031970	18870	18870	18870	18870	0
649	20240910	092700	231031970	18870	18810	18870	18800	380
650	20240910	092600	223882500	18820	18820	18820	18820	0
651	20240910	092500	223882500	18820	18780	18840	18780	195
652	20240910	092400	220209060	18780	18780	18800	18780	628
653	20240910	092300	208402880	18780	18760	18780	18750	1581
654	20240910	092200	178736090	18750	18770	18770	18750	776
655	20240910	092100	164176540	18770	18790	18790	18770	868
656	20240910	092000	147874220	18800	18830	18830	18800	1061
657	20240910	091900	127921530	18830	18830	18830	18830	6
658	20240910	091800	127808550	18840	18840	18840	18840	0
659	20240910	091700	127808550	18840	18820	18840	18820	222
660	20240910	091600	123629350	18820	18840	18840	18820	634
661	20240910	091500	111692840	18840	18840	18840	18840	20
662	20240910	091400	111316040	18850	18860	18880	18850	902
663	20240910	091300	94309620	18880	18890	18930	18860	1484
664	20240910	091200	66276570	18930	18940	18940	18900	867
665	20240910	091100	49873920	19080	19080	19080	19080	11
666	20240910	091000	49664040	19100	19100	19100	19100	0
667	20240910	090900	49664040	19100	19100	19100	19100	1
668	20240910	090800	49644940	18950	18950	18950	18950	15
669	20240910	090700	49360690	18950	19000	19000	18950	933
670	20240910	090600	31661450	19050	19100	19100	19050	904
671	20240910	090500	14429620	19140	19100	19140	19100	142
672	20240910	090400	11715140	19140	19200	19200	19140	563
673	20240910	090300	939250	19250	19250	19250	19250	0
674	20240910	090200	939250	19250	19250	19250	19250	0
675	20240910	090100	939250	19250	19300	19300	19250	6
676	20240910	090000	823500	19300	19300	19300	19300	3