KissMeData/122640/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	201900	1011662040	15550	15550	15550	15550	1353
3	20240923	201800	1011662040	15550	15550	15550	15550	0
4	20240923	201700	1011662040	15550	15550	15550	15550	0
5	20240923	201600	1011662040	15550	15550	15550	15550	0
6	20240923	201500	1011662040	15550	15550	15550	15550	0
7	20240923	201400	1011662040	15550	15550	15550	15550	0
8	20240923	201300	1011662040	15550	15550	15550	15550	0
9	20240923	201200	1011662040	15550	15550	15550	15550	0
10	20240923	201100	1011662040	15550	15550	15550	15550	0
11	20240923	201000	1011662040	15550	15550	15550	15550	0
12	20240923	200900	1011662040	15550	15550	15550	15550	0
13	20240923	200800	1011662040	15550	15550	15550	15550	0
14	20240923	200700	1011662040	15550	15550	15550	15550	0
15	20240923	200600	1011662040	15550	15550	15550	15550	0
16	20240923	200500	1011662040	15550	15550	15550	15550	0
17	20240923	200400	1011662040	15550	15550	15550	15550	0
18	20240923	200300	1011662040	15550	15550	15550	15550	0
19	20240923	200200	1011662040	15550	15550	15550	15550	0
20	20240923	200100	1011662040	15550	15550	15550	15550	0
21	20240923	200000	1011662040	15550	15550	15550	15550	0
22	20240923	195900	1011662040	15550	15550	15550	15550	0
23	20240923	195800	1011662040	15550	15550	15550	15550	0
24	20240923	195700	1011662040	15550	15550	15550	15550	0
25	20240923	195600	1011662040	15550	15550	15550	15550	0
26	20240923	195500	1011662040	15550	15550	15550	15550	0
27	20240923	195400	1011662040	15550	15550	15550	15550	0
28	20240923	195300	1011662040	15550	15550	15550	15550	0
29	20240923	195200	1011662040	15550	15550	15550	15550	0
30	20240923	195100	1011662040	15550	15550	15550	15550	0
31	20240923	195000	1011662040	15550	15550	15550	15550	0
32	20240923	194900	1011662040	15550	15550	15550	15550	1353
33	20240923	194800	1011662040	15550	15550	15550	15550	0
34	20240923	194700	1011662040	15550	15550	15550	15550	0
35	20240923	194600	1011662040	15550	15550	15550	15550	0
36	20240923	194500	1011662040	15550	15550	15550	15550	0
37	20240923	194400	1011662040	15550	15550	15550	15550	0
38	20240923	194300	1011662040	15550	15550	15550	15550	0
39	20240923	194200	1011662040	15550	15550	15550	15550	0
40	20240923	194100	1011662040	15550	15550	15550	15550	0
41	20240923	194000	1011662040	15550	15550	15550	15550	0
42	20240923	193900	1011662040	15550	15550	15550	15550	0
43	20240923	193800	1011662040	15550	15550	15550	15550	0
44	20240923	193700	1011662040	15550	15550	15550	15550	0
45	20240923	193600	1011662040	15550	15550	15550	15550	0
46	20240923	193500	1011662040	15550	15550	15550	15550	0
47	20240923	193400	1011662040	15550	15550	15550	15550	0
48	20240923	193300	1011662040	15550	15550	15550	15550	0
49	20240923	193200	1011662040	15550	15550	15550	15550	0
50	20240923	193100	1011662040	15550	15550	15550	15550	0
51	20240923	193000	1011662040	15550	15550	15550	15550	0
52	20240923	192900	1011662040	15550	15550	15550	15550	0
53	20240923	192800	1011662040	15550	15550	15550	15550	0
54	20240923	192700	1011662040	15550	15550	15550	15550	0
55	20240923	192600	1011662040	15550	15550	15550	15550	0
56	20240923	192500	1011662040	15550	15550	15550	15550	0
57	20240923	192400	1011662040	15550	15550	15550	15550	0
58	20240923	192300	1011662040	15550	15550	15550	15550	0
59	20240923	192200	1011662040	15550	15550	15550	15550	0
60	20240923	192100	1011662040	15550	15550	15550	15550	0
61	20240923	192000	1011662040	15550	15550	15550	15550	0
62	20240923	191900	1011662040	15550	15550	15550	15550	1353
63	20240923	191800	1011662040	15550	15550	15550	15550	0
64	20240923	191700	1011662040	15550	15550	15550	15550	0
65	20240923	191600	1011662040	15550	15550	15550	15550	0
66	20240923	191500	1011662040	15550	15550	15550	15550	0
67	20240923	191400	1011662040	15550	15550	15550	15550	0
68	20240923	191300	1011662040	15550	15550	15550	15550	0
69	20240923	191200	1011662040	15550	15550	15550	15550	0
70	20240923	191100	1011662040	15550	15550	15550	15550	0
71	20240923	191000	1011662040	15550	15550	15550	15550	0
72	20240923	190900	1011662040	15550	15550	15550	15550	0
73	20240923	190800	1011662040	15550	15550	15550	15550	0
74	20240923	190700	1011662040	15550	15550	15550	15550	0
75	20240923	190600	1011662040	15550	15550	15550	15550	0
76	20240923	190500	1011662040	15550	15550	15550	15550	0
77	20240923	190400	1011662040	15550	15550	15550	15550	0
78	20240923	190300	1011662040	15550	15550	15550	15550	0
79	20240923	190200	1011662040	15550	15550	15550	15550	0
80	20240923	190100	1011662040	15550	15550	15550	15550	0
81	20240923	190000	1011662040	15550	15550	15550	15550	0
82	20240923	185900	1011662040	15550	15550	15550	15550	0
83	20240923	185800	1011662040	15550	15550	15550	15550	0
84	20240923	185700	1011662040	15550	15550	15550	15550	0
85	20240923	185600	1011662040	15550	15550	15550	15550	0
86	20240923	185500	1011662040	15550	15550	15550	15550	0
87	20240923	185400	1011662040	15550	15550	15550	15550	0
88	20240923	185300	1011662040	15550	15550	15550	15550	0
89	20240923	185200	1011662040	15550	15550	15550	15550	0
90	20240923	185100	1011662040	15550	15550	15550	15550	0
91	20240923	185000	1011662040	15550	15550	15550	15550	0
92	20240923	184900	1011662040	15550	15550	15550	15550	1353
93	20240923	184800	1011662040	15550	15550	15550	15550	0
94	20240923	184700	1011662040	15550	15550	15550	15550	0
95	20240923	184600	1011662040	15550	15550	15550	15550	0
96	20240923	184500	1011662040	15550	15550	15550	15550	0
97	20240923	184400	1011662040	15550	15550	15550	15550	0
98	20240923	184300	1011662040	15550	15550	15550	15550	0
99	20240923	184200	1011662040	15550	15550	15550	15550	0
100	20240923	184100	1011662040	15550	15550	15550	15550	0
101	20240923	184000	1011662040	15550	15550	15550	15550	0
102	20240923	183900	1011662040	15550	15550	15550	15550	0
103	20240923	183800	1011662040	15550	15550	15550	15550	0
104	20240923	183700	1011662040	15550	15550	15550	15550	0
105	20240923	183600	1011662040	15550	15550	15550	15550	0
106	20240923	183500	1011662040	15550	15550	15550	15550	0
107	20240923	183400	1011662040	15550	15550	15550	15550	0
108	20240923	183300	1011662040	15550	15550	15550	15550	0
109	20240923	183200	1011662040	15550	15550	15550	15550	0
110	20240923	183100	1011662040	15550	15550	15550	15550	0
111	20240923	183000	1011662040	15550	15550	15550	15550	0
112	20240923	182900	1011662040	15550	15550	15550	15550	0
113	20240923	182800	1011662040	15550	15550	15550	15550	0
114	20240923	182700	1011662040	15550	15550	15550	15550	0
115	20240923	182600	1011662040	15550	15550	15550	15550	0
116	20240923	182500	1011662040	15550	15550	15550	15550	0
117	20240923	182400	1011662040	15550	15550	15550	15550	0
118	20240923	182300	1011662040	15550	15550	15550	15550	0
119	20240923	182200	1011662040	15550	15550	15550	15550	0
120	20240923	182100	1011662040	15550	15550	15550	15550	0
121	20240923	182000	1011662040	15550	15550	15550	15550	0
122	20240923	181900	1011662040	15550	15550	15550	15550	1353
123	20240923	181800	1011662040	15550	15550	15550	15550	0
124	20240923	181700	1011662040	15550	15550	15550	15550	0
125	20240923	181600	1011662040	15550	15550	15550	15550	0
126	20240923	181500	1011662040	15550	15550	15550	15550	0
127	20240923	181400	1011662040	15550	15550	15550	15550	0
128	20240923	181300	1011662040	15550	15550	15550	15550	0
129	20240923	181200	1011662040	15550	15550	15550	15550	0
130	20240923	181100	1011662040	15550	15550	15550	15550	0
131	20240923	181000	1011662040	15550	15550	15550	15550	0
132	20240923	180900	1011662040	15550	15550	15550	15550	0
133	20240923	180800	1011662040	15550	15550	15550	15550	0
134	20240923	180700	1011662040	15550	15550	15550	15550	0
135	20240923	180600	1011662040	15550	15550	15550	15550	0
136	20240923	180500	1011662040	15550	15550	15550	15550	0
137	20240923	180400	1011662040	15550	15550	15550	15550	0
138	20240923	180300	1011662040	15550	15550	15550	15550	0
139	20240923	180200	1011662040	15550	15550	15550	15550	0
140	20240923	180100	1011662040	15550	15550	15550	15550	0
141	20240923	180000	1011662040	15550	15550	15550	15550	0
142	20240923	175900	1011662040	15550	15550	15550	15550	0
143	20240923	175800	1011662040	15550	15550	15550	15550	0
144	20240923	175700	1011662040	15550	15550	15550	15550	0
145	20240923	175600	1011662040	15550	15550	15550	15550	0
146	20240923	175500	1011662040	15550	15550	15550	15550	0
147	20240923	175400	1011662040	15550	15550	15550	15550	0
148	20240923	175300	1011662040	15550	15550	15550	15550	0
149	20240923	175200	1011662040	15550	15550	15550	15550	0
150	20240923	175100	1011662040	15550	15550	15550	15550	0
151	20240923	175000	1011662040	15550	15550	15550	15550	0
152	20240923	174900	1011662040	15550	15550	15550	15550	1353
153	20240923	174800	1011662040	15550	15550	15550	15550	0
154	20240923	174700	1011662040	15550	15550	15550	15550	0
155	20240923	174600	1011662040	15550	15550	15550	15550	0
156	20240923	174500	1011662040	15550	15550	15550	15550	0
157	20240923	174400	1011662040	15550	15550	15550	15550	0
158	20240923	174300	1011662040	15550	15550	15550	15550	0
159	20240923	174200	1011662040	15550	15550	15550	15550	0
160	20240923	174100	1011662040	15550	15550	15550	15550	0
161	20240923	174000	1011662040	15550	15550	15550	15550	0
162	20240923	173900	1011662040	15550	15550	15550	15550	0
163	20240923	173800	1011662040	15550	15550	15550	15550	0
164	20240923	173700	1011662040	15550	15550	15550	15550	0
165	20240923	173600	1011662040	15550	15550	15550	15550	0
166	20240923	173500	1011662040	15550	15550	15550	15550	0
167	20240923	173400	1011662040	15550	15550	15550	15550	0
168	20240923	173300	1011662040	15550	15550	15550	15550	0
169	20240923	173200	1011662040	15550	15550	15550	15550	0
170	20240923	173100	1011662040	15550	15550	15550	15550	0
171	20240923	173000	1011662040	15550	15550	15550	15550	0
172	20240923	172900	1011662040	15550	15550	15550	15550	0
173	20240923	172800	1011662040	15550	15550	15550	15550	0
174	20240923	172700	1011662040	15550	15550	15550	15550	0
175	20240923	172600	1011662040	15550	15550	15550	15550	0
176	20240923	172500	1011662040	15550	15550	15550	15550	0
177	20240923	172400	1011662040	15550	15550	15550	15550	0
178	20240923	172300	1011662040	15550	15550	15550	15550	0
179	20240923	172200	1011662040	15550	15550	15550	15550	0
180	20240923	172100	1011662040	15550	15550	15550	15550	0
181	20240923	172000	1011662040	15550	15550	15550	15550	0
182	20240923	171900	1011662040	15550	15550	15550	15550	1353
183	20240923	171800	1011662040	15550	15550	15550	15550	0
184	20240923	171700	1011662040	15550	15550	15550	15550	0
185	20240923	171600	1011662040	15550	15550	15550	15550	0
186	20240923	171500	1011662040	15550	15550	15550	15550	0
187	20240923	171400	1011662040	15550	15550	15550	15550	0
188	20240923	171300	1011662040	15550	15550	15550	15550	0
189	20240923	171200	1011662040	15550	15550	15550	15550	0
190	20240923	171100	1011662040	15550	15550	15550	15550	0
191	20240923	171000	1011662040	15550	15550	15550	15550	0
192	20240923	170900	1011662040	15550	15550	15550	15550	0
193	20240923	170800	1011662040	15550	15550	15550	15550	0
194	20240923	170700	1011662040	15550	15550	15550	15550	0
195	20240923	170600	1011662040	15550	15550	15550	15550	0
196	20240923	170500	1011662040	15550	15550	15550	15550	0
197	20240923	170400	1011662040	15550	15550	15550	15550	0
198	20240923	170300	1011662040	15550	15550	15550	15550	0
199	20240923	170200	1011662040	15550	15550	15550	15550	0
200	20240923	170100	1011662040	15550	15550	15550	15550	0
201	20240923	170000	1011662040	15550	15550	15550	15550	0
202	20240923	165900	1011662040	15550	15550	15550	15550	0
203	20240923	165800	1011662040	15550	15550	15550	15550	0
204	20240923	165700	1011662040	15550	15550	15550	15550	0
205	20240923	165600	1011662040	15550	15550	15550	15550	0
206	20240923	165500	1011662040	15550	15550	15550	15550	0
207	20240923	165400	1011662040	15550	15550	15550	15550	0
208	20240923	165300	1011662040	15550	15550	15550	15550	0
209	20240923	165200	1011662040	15550	15550	15550	15550	0
210	20240923	165100	1011662040	15550	15550	15550	15550	0
211	20240923	165000	1011662040	15550	15550	15550	15550	0
212	20240923	164900	1011662040	15550	15550	15550	15550	1353
213	20240923	164800	1011662040	15550	15550	15550	15550	0
214	20240923	164700	1011662040	15550	15550	15550	15550	0
215	20240923	164600	1011662040	15550	15550	15550	15550	0
216	20240923	164500	1011662040	15550	15550	15550	15550	0
217	20240923	164400	1011662040	15550	15550	15550	15550	0
218	20240923	164300	1011662040	15550	15550	15550	15550	0
219	20240923	164200	1011662040	15550	15550	15550	15550	0
220	20240923	164100	1011662040	15550	15550	15550	15550	0
221	20240923	164000	1011662040	15550	15550	15550	15550	0
222	20240923	163900	1011662040	15550	15550	15550	15550	0
223	20240923	163800	1011662040	15550	15550	15550	15550	0
224	20240923	163700	1011662040	15550	15550	15550	15550	0
225	20240923	163600	1011662040	15550	15550	15550	15550	0
226	20240923	163500	1011662040	15550	15550	15550	15550	0
227	20240923	163400	1011662040	15550	15550	15550	15550	0
228	20240923	163300	1011662040	15550	15550	15550	15550	0
229	20240923	163200	1011662040	15550	15550	15550	15550	0
230	20240923	163100	1011662040	15550	15550	15550	15550	0
231	20240923	163000	1011662040	15550	15550	15550	15550	0
232	20240923	162900	1011662040	15550	15550	15550	15550	0
233	20240923	162800	1011662040	15550	15550	15550	15550	0
234	20240923	162700	1011662040	15550	15550	15550	15550	0
235	20240923	162600	1011662040	15550	15550	15550	15550	0
236	20240923	162500	1011662040	15550	15550	15550	15550	0
237	20240923	162400	1011662040	15550	15550	15550	15550	0
238	20240923	162300	1011662040	15550	15550	15550	15550	0
239	20240923	162200	1011662040	15550	15550	15550	15550	0
240	20240923	162100	1011662040	15550	15550	15550	15550	0
241	20240923	162000	1011662040	15550	15550	15550	15550	0
242	20240923	161900	1011662040	15550	15550	15550	15550	1353
243	20240923	161800	1011662040	15550	15550	15550	15550	0
244	20240923	161700	1011662040	15550	15550	15550	15550	0
245	20240923	161600	1011662040	15550	15550	15550	15550	0
246	20240923	161500	1011662040	15550	15550	15550	15550	0
247	20240923	161400	1011662040	15550	15550	15550	15550	0
248	20240923	161300	1011662040	15550	15550	15550	15550	0
249	20240923	161200	1011662040	15550	15550	15550	15550	0
250	20240923	161100	1011662040	15550	15550	15550	15550	0
251	20240923	161000	1011662040	15550	15550	15550	15550	0
252	20240923	160900	1011662040	15550	15550	15550	15550	0
253	20240923	160800	1011662040	15550	15550	15550	15550	0
254	20240923	160700	1011662040	15550	15550	15550	15550	0
255	20240923	160600	1011662040	15550	15550	15550	15550	0
256	20240923	160500	1011662040	15550	15550	15550	15550	0
257	20240923	160400	1011662040	15550	15550	15550	15550	0
258	20240923	160300	1011662040	15550	15550	15550	15550	0
259	20240923	160200	1011662040	15550	15550	15550	15550	0
260	20240923	160100	1011662040	15550	15550	15550	15550	0
261	20240923	160000	1011662040	15550	15550	15550	15550	0
262	20240923	155900	1011662040	15550	15550	15550	15550	0
263	20240923	155800	1011662040	15550	15550	15550	15550	0
264	20240923	155700	1011662040	15550	15550	15550	15550	0
265	20240923	155600	1011662040	15550	15550	15550	15550	0
266	20240923	155500	1011662040	15550	15550	15550	15550	0
267	20240923	155400	1011662040	15550	15550	15550	15550	0
268	20240923	155300	1011662040	15550	15550	15550	15550	0
269	20240923	155200	1011662040	15550	15550	15550	15550	0
270	20240923	155100	1011662040	15550	15550	15550	15550	0
271	20240923	155000	1011662040	15550	15550	15550	15550	0
272	20240923	154900	1011662040	15550	15550	15550	15550	1353
273	20240923	154800	1011662040	15550	15550	15550	15550	0
274	20240923	154700	1011662040	15550	15550	15550	15550	0
275	20240923	154600	1011662040	15550	15550	15550	15550	0
276	20240923	154500	1011662040	15550	15550	15550	15550	0
277	20240923	154400	1011662040	15550	15550	15550	15550	0
278	20240923	154300	1011662040	15550	15550	15550	15550	0
279	20240923	154200	1011662040	15550	15550	15550	15550	0
280	20240923	154100	1011662040	15550	15550	15550	15550	0
281	20240923	154000	1011662040	15550	15550	15550	15550	0
282	20240923	153900	1011662040	15550	15550	15550	15550	0
283	20240923	153800	1011662040	15550	15550	15550	15550	0
284	20240923	153700	1011662040	15550	15550	15550	15550	0
285	20240923	153600	1011662040	15550	15550	15550	15550	0
286	20240923	153500	1011662040	15550	15550	15550	15550	0
287	20240923	153400	1011662040	15550	15550	15550	15550	0
288	20240923	153300	1011662040	15550	15550	15550	15550	0
289	20240923	153200	1011662040	15550	15550	15550	15550	0
290	20240923	153100	1011662040	15550	15550	15550	15550	0
291	20240923	153000	1011662040	15550	15550	15550	15550	1353
292	20240923	152900	990622890	15550	15550	15550	15550	0
293	20240923	152800	990622890	15550	15550	15550	15550	0
294	20240923	152700	990622890	15550	15550	15550	15550	0
295	20240923	152600	990622890	15550	15550	15550	15550	0
296	20240923	152500	990622890	15550	15550	15550	15550	0
297	20240923	152400	990622890	15550	15550	15550	15550	0
298	20240923	152300	990622890	15550	15550	15550	15550	0
299	20240923	152200	990622890	15550	15550	15550	15550	0
300	20240923	152100	990622890	15550	15550	15550	15550	0
301	20240923	152000	990622890	15550	15550	15550	15550	0
302	20240923	151900	990622890	15550	15600	15600	15550	525
303	20240923	151800	982450070	15610	15600	15610	15590	369
304	20240923	151700	976694180	15600	15570	15600	15570	127
305	20240923	151600	974715830	15580	15570	15580	15550	129
306	20240923	151500	972707850	15570	15570	15570	15570	8
307	20240923	151400	972583290	15560	15570	15570	15560	122
308	20240923	151300	970684600	15570	15550	15570	15550	196
309	20240923	151200	967636440	15570	15580	15580	15570	73
310	20240923	151100	966499820	15600	15600	15600	15600	0
311	20240923	151000	966499820	15600	15600	15600	15600	12
312	20240923	150900	966312620	15530	15620	15620	15520	3005
313	20240923	150800	919506080	15620	15620	15620	15620	27
314	20240923	150700	919084340	15620	15610	15620	15600	122
315	20240923	150600	917180020	15610	15610	15610	15610	45
316	20240923	150500	916477570	15600	15600	15600	15600	10
317	20240923	150400	916321570	15600	15620	15620	15600	64
318	20240923	150300	915322810	15620	15610	15620	15610	37
319	20240923	150200	914744880	15610	15600	15610	15600	1040
320	20240923	150100	898515480	15610	15610	15610	15610	165
321	20240923	150000	895939830	15620	15620	15620	15620	2
322	20240923	145900	895908590	15610	15620	15620	15610	313
323	20240923	145800	891020570	15620	15620	15620	15620	0
324	20240923	145700	891020570	15620	15630	15630	15620	1171
325	20240923	145600	872727840	15630	15630	15630	15630	36
326	20240923	145500	872165160	15630	15630	15630	15630	183
327	20240923	145400	869304870	15630	15650	15650	15630	115
328	20240923	145300	867505440	15650	15650	15650	15650	67
329	20240923	145200	866456890	15660	15660	15660	15660	0
330	20240923	145100	866456890	15660	15660	15660	15660	1
331	20240923	145000	866441230	15660	15660	15660	15660	22
332	20240923	144900	866096710	15660	15660	15660	15660	37
333	20240923	144800	865517290	15650	15650	15650	15650	144
334	20240923	144700	863263690	15650	15630	15650	15630	351
335	20240923	144600	857773140	15640	15640	15650	15640	476
336	20240923	144500	850324360	15640	15640	15640	15640	99
337	20240923	144400	848776000	15640	15640	15640	15640	0
338	20240923	144300	848776000	15640	15650	15650	15640	116
339	20240923	144200	846961740	15660	15660	15660	15660	0
340	20240923	144100	846961740	15660	15660	15660	15660	36
341	20240923	144000	846397980	15660	15660	15660	15650	679
342	20240923	143900	835771540	15660	15660	15660	15660	15
343	20240923	143800	835536640	15670	15660	15670	15660	45
344	20240923	143700	834831590	15660	15660	15660	15660	0
345	20240923	143600	834831590	15660	15660	15660	15650	57
346	20240923	143500	833939190	15670	15670	15670	15670	0
347	20240923	143400	833939190	15670	15650	15670	15650	31
348	20240923	143300	833454020	15670	15670	15670	15670	35
349	20240923	143200	832905570	15670	15670	15670	15670	10
350	20240923	143100	832748870	15670	15670	15670	15670	1
351	20240923	143000	832733200	15670	15670	15670	15670	23
352	20240923	142900	832372790	15670	15670	15670	15670	19
353	20240923	142800	832075060	15670	15660	15670	15660	92
354	20240923	142700	830633910	15670	15650	15670	15650	1088
355	20240923	142600	813605100	15650	15650	15650	15650	9
356	20240923	142500	813464250	15650	15660	15660	15650	58
357	20240923	142400	812556330	15670	15670	15670	15670	27
358	20240923	142300	812133240	15670	15650	15670	15650	183
359	20240923	142200	809268890	15650	15650	15650	15650	14
360	20240923	142100	809049790	15650	15650	15650	15650	50
361	20240923	142000	808267290	15650	15650	15650	15650	9
362	20240923	141900	808126440	15650	15650	15650	15640	664
363	20240923	141800	797735060	15650	15650	15650	15650	3
364	20240923	141700	797688110	15640	15640	15640	15640	53
365	20240923	141600	796859190	15640	15640	15640	15640	36
366	20240923	141500	796296150	15640	15640	15640	15640	78
367	20240923	141400	795076230	15640	15640	15640	15640	23
368	20240923	141300	794716510	15640	15640	15640	15640	5
369	20240923	141200	794638310	15640	15650	15650	15640	66
370	20240923	141100	793605760	15640	15640	15640	15640	15
371	20240923	141000	793371160	15650	15650	15650	15650	18
372	20240923	140900	793089460	15660	15660	15660	15660	2
373	20240923	140800	793058140	15650	15630	15650	15630	373
374	20240923	140700	787224630	15620	15640	15640	15620	317
375	20240923	140600	782270400	15640	15640	15640	15640	0
376	20240923	140500	782270400	15640	15640	15640	15640	86
377	20240923	140400	780925360	15640	15640	15640	15640	106
378	20240923	140300	779267520	15640	15640	15640	15640	15
379	20240923	140200	779032920	15640	15660	15660	15640	34
380	20240923	140100	778501100	15650	15640	15650	15640	106
381	20240923	140000	776842290	15640	15640	15640	15640	58
382	20240923	135900	775935170	15650	15650	15650	15650	31
383	20240923	135800	775450020	15650	15650	15650	15650	0
384	20240923	135700	775450020	15650	15670	15670	15650	67
385	20240923	135600	774401450	15670	15670	15670	15670	0
386	20240923	135500	774401450	15670	15670	15670	15670	106
387	20240923	135400	772740430	15680	15680	15680	15680	2
388	20240923	135300	772709070	15680	15650	15680	15650	76
389	20240923	135200	771519040	15650	15640	15670	15640	284
390	20240923	135100	767073930	15640	15640	15640	15630	511
391	20240923	135000	759082320	15650	15650	15650	15650	9
392	20240923	134900	758941470	15640	15640	15640	15640	66
393	20240923	134800	757909230	15630	15630	15630	15630	18
394	20240923	134700	757627890	15630	15630	15640	15630	95
395	20240923	134600	756143030	15630	15640	15640	15630	50
396	20240923	134500	755361390	15640	15640	15640	15640	10
397	20240923	134400	755204990	15640	15650	15650	15630	316
398	20240923	134300	750262530	15650	15650	15650	15650	86
399	20240923	134200	748916630	15660	15650	15660	15650	41
400	20240923	134100	748274920	15660	15660	15660	15660	67
401	20240923	134000	747225700	15670	15660	15670	15660	32
402	20240923	133900	746724480	15660	15660	15660	15660	250
403	20240923	133800	742809480	15660	15670	15670	15660	140
404	20240923	133700	740615960	15670	15670	15670	15670	30
405	20240923	133600	740145860	15670	15670	15680	15670	140
406	20240923	133500	737951960	15670	15670	15670	15670	14
407	20240923	133400	737732580	15670	15670	15670	15670	11
408	20240923	133300	737560210	15670	15670	15670	15670	1
409	20240923	133200	737544540	15660	15650	15660	15650	245
410	20240923	133100	733708010	15650	15650	15650	15650	35
411	20240923	133000	733160260	15650	15650	15650	15650	9
412	20240923	132900	733019410	15650	15650	15650	15650	63
413	20240923	132800	732033460	15660	15660	15660	15660	30
414	20240923	132700	731563660	15660	15660	15660	15660	31
415	20240923	132600	731078200	15660	15660	15660	15650	112
416	20240923	132500	729324890	15650	15650	15650	15650	0
417	20240923	132400	729324890	15650	15640	15650	15630	284
418	20240923	132300	724881180	15650	15650	15650	15650	1
419	20240923	132200	724865530	15650	15650	15650	15650	2
420	20240923	132100	724834230	15640	15620	15640	15620	170
421	20240923	132000	722176800	15620	15620	15620	15620	14
422	20240923	131900	721958120	15630	15630	15630	15630	6
423	20240923	131800	721864340	15620	15630	15630	15620	77
424	20240923	131700	720661410	15630	15630	15630	15630	31
425	20240923	131600	720176880	15640	15640	15640	15640	11
426	20240923	131500	720004840	15650	15650	15650	15650	614
427	20240923	131400	710395740	15660	15650	15660	15650	356
428	20240923	131300	704824330	15650	15650	15650	15650	74
429	20240923	131200	703666230	15650	15650	15650	15650	23
430	20240923	131100	703306280	15650	15650	15650	15650	138
431	20240923	131000	701146580	15660	15660	15660	15660	1
432	20240923	130900	701130920	15660	15670	15670	15660	20
433	20240923	130800	700817710	15660	15660	15660	15660	56
434	20240923	130700	699940750	15660	15660	15660	15660	9
435	20240923	130600	699799810	15660	15660	15670	15660	75
436	20240923	130500	698625210	15650	15670	15670	15650	780
437	20240923	130400	686411080	15670	15680	15680	15660	1028
438	20240923	130300	670302980	15690	15680	15690	15680	94
439	20240923	130200	668829040	15680	15680	15680	15680	10
440	20240923	130100	668672240	15680	15680	15680	15680	25
441	20240923	130000	668280240	15680	15680	15680	15680	35
442	20240923	125900	667731440	15680	15680	15680	15680	9
443	20240923	125800	667590320	15680	15680	15690	15680	429
444	20240923	125700	660863460	15690	15680	15690	15680	166
445	20240923	125600	658259810	15690	15680	15690	15680	17
446	20240923	125500	657993170	15680	15700	15700	15680	198
447	20240923	125400	654887240	15700	15700	15700	15700	116
448	20240923	125300	653066040	15690	15690	15690	15690	255
449	20240923	125200	649065090	15690	15690	15690	15690	17
450	20240923	125100	648798360	15700	15700	15700	15700	3
451	20240923	125000	648751260	15690	15700	15700	15690	66
452	20240923	124900	647715680	15700	15700	15700	15700	263
453	20240923	124800	643586580	15700	15690	15700	15690	47
454	20240923	124700	642849130	15690	15690	15690	15690	22
455	20240923	124600	642503950	15690	15690	15690	15690	29
456	20240923	124500	642048940	15690	15690	15690	15690	44
457	20240923	124400	641358580	15690	15690	15690	15690	31
458	20240923	124300	640872190	15690	15690	15690	15690	35
459	20240923	124200	640323040	15700	15690	15700	15690	31
460	20240923	124100	639836440	15690	15700	15700	15690	25
461	20240923	124000	639444090	15690	15690	15690	15690	35
462	20240923	123900	638894940	15690	15690	15690	15690	9
463	20240923	123800	638753730	15690	15690	15690	15690	19
464	20240923	123700	638455620	15690	15690	15690	15690	0
465	20240923	123600	638455620	15690	15680	15690	15680	82
466	20240923	123500	637169520	15680	15680	15680	15680	35
467	20240923	123400	636620720	15690	15690	15690	15690	0
468	20240923	123300	636620720	15690	15690	15690	15690	40
469	20240923	123200	635993120	15690	15690	15690	15690	35
470	20240923	123100	635443970	15690	15690	15690	15690	10
471	20240923	123000	635287070	15690	15690	15700	15690	57
472	20240923	122900	634392690	15690	15690	15690	15690	0
473	20240923	122800	634392690	15690	15690	15690	15690	9
474	20240923	122700	634251480	15690	15690	15690	15690	0
475	20240923	122600	634251480	15690	15690	15690	15690	3
476	20240923	122500	634204410	15690	15690	15690	15690	9
477	20240923	122400	634063200	15690	15690	15690	15690	0
478	20240923	122300	634063200	15690	15690	15690	15690	0
479	20240923	122200	634063200	15690	15690	15690	15690	80
480	20240923	122100	632808000	15690	15690	15690	15690	0
481	20240923	122000	632808000	15690	15690	15690	15690	20
482	20240923	121900	632494200	15690	15690	15690	15690	49
483	20240923	121800	631725390	15690	15690	15690	15690	0
484	20240923	121700	631725390	15690	15690	15690	15690	59
485	20240923	121600	630799680	15690	15690	15690	15690	103
486	20240923	121500	629183610	15690	15690	15690	15690	0
487	20240923	121400	629183610	15690	15700	15700	15690	246
488	20240923	121300	625321760	15690	15690	15690	15690	16
489	20240923	121200	625070720	15690	15700	15700	15690	36
490	20240923	121100	624505870	15690	15670	15690	15670	1446
491	20240923	121000	601835630	15670	15680	15680	15670	288
492	20240923	120900	597319920	15680	15680	15680	15680	135
493	20240923	120800	595203120	15680	15690	15690	15680	131
494	20240923	120700	593148800	15690	15690	15690	15690	35
495	20240923	120600	592599650	15670	15700	15700	15670	401
496	20240923	120500	586312250	15690	15690	15690	15690	141
497	20240923	120400	584099960	15690	15680	15690	15680	206
498	20240923	120300	580869570	15680	15680	15680	15680	9
499	20240923	120200	580728450	15680	15680	15680	15680	408
500	20240923	120100	574331010	15680	15680	15680	15680	0
501	20240923	120000	574331010	15680	15680	15680	15680	10
502	20240923	115900	574174210	15680	15690	15700	15680	705
503	20240923	115800	563118220	15700	15700	15700	15700	41
504	20240923	115700	562474520	15700	15710	15710	15700	18
505	20240923	115600	562191750	15710	15720	15720	15710	238
506	20240923	115500	558450730	15720	15720	15720	15720	132
507	20240923	115400	556375690	15720	15720	15720	15720	53
508	20240923	115300	555542530	15730	15730	15730	15730	0
509	20240923	115200	555542530	15730	15730	15730	15730	0
510	20240923	115100	555542530	15730	15730	15730	15730	59
511	20240923	115000	554614460	15730	15730	15730	15730	0
512	20240923	114900	554614460	15730	15730	15730	15730	66
513	20240923	114800	553576280	15730	15730	15730	15730	43
514	20240923	114700	552899890	15730	15730	15730	15730	20
515	20240923	114600	552585290	15730	15740	15740	15730	45
516	20240923	114500	551877340	15740	15740	15740	15740	20
517	20240923	114400	551562540	15740	15740	15740	15740	75
518	20240923	114300	550382040	15740	15740	15740	15740	95
519	20240923	114200	548886740	15740	15740	15740	15740	25
520	20240923	114100	548493240	15740	15750	15750	15740	55
521	20240923	114000	547627340	15750	15760	15760	15750	174
522	20240923	113900	544885600	15750	15750	15750	15750	31
523	20240923	113800	544397350	15750	15760	15760	15750	34
524	20240923	113700	543861650	15770	15770	15770	15770	86
525	20240923	113600	542505430	15750	15760	15760	15750	350
526	20240923	113500	536989530	15770	15770	15770	15770	1
527	20240923	113400	536973760	15760	15770	15770	15760	278
528	20240923	113300	532591470	15770	15790	15790	15770	114
529	20240923	113200	530792400	15790	15780	15790	15780	12
530	20240923	113100	530603010	15780	15780	15780	15780	47
531	20240923	113000	529861350	15790	15790	15790	15790	90
532	20240923	112900	528440250	15790	15810	15810	15790	60
533	20240923	112800	527492540	15810	15810	15810	15810	116
534	20240923	112700	525658580	15810	15810	15810	15810	0
535	20240923	112600	525658580	15810	15810	15810	15810	61
536	20240923	112500	524694170	15820	15820	15820	15820	0
537	20240923	112400	524694170	15820	15820	15820	15820	13
538	20240923	112300	524488510	15810	15810	15810	15810	47
539	20240923	112200	523745440	15800	15800	15800	15800	252
540	20240923	112100	519763840	15790	15780	15790	15780	92
541	20240923	112000	518311510	15790	15790	15790	15790	0
542	20240923	111900	518311510	15790	15780	15790	15780	89
543	20240923	111800	516906750	15790	15760	15790	15760	89
544	20240923	111700	515501710	15760	15780	15780	15760	560
545	20240923	111600	506670850	15790	15790	15790	15790	296
546	20240923	111500	501997010	15780	15800	15800	15780	66
547	20240923	111400	500954940	15800	15820	15820	15800	48
548	20240923	111300	500195680	15800	15800	15800	15800	0
549	20240923	111200	500195680	15800	15810	15810	15800	209
550	20240923	111100	496892900	15810	15810	15810	15810	0
551	20240923	111000	496892900	15810	15830	15830	15810	85
552	20240923	110900	495548950	15830	15830	15830	15830	101
553	20240923	110800	493950120	15830	15840	15840	15830	225
554	20240923	110700	490388270	15830	15830	15830	15830	0
555	20240923	110600	490388270	15830	15870	15870	15830	301
556	20240923	110500	485617890	15870	15880	15880	15870	61
557	20240923	110400	484649520	15900	15900	15900	15900	28
558	20240923	110300	484204320	15910	15940	15940	15910	272
559	20240923	110200	479874130	15960	15950	15960	15950	134
560	20240923	110100	477736310	15940	15940	15940	15940	58
561	20240923	110000	476811790	15950	15950	15950	15950	7
562	20240923	105900	476700140	15920	15920	15920	15920	90
563	20240923	105800	475267340	15920	15910	15920	15910	510
564	20240923	105700	467148580	15920	15920	15920	15920	10
565	20240923	105600	466989380	15920	15920	15920	15920	0
566	20240923	105500	466989380	15920	15920	15920	15920	10
567	20240923	105400	466830180	15920	15950	15950	15920	248
568	20240923	105300	462879910	15980	15980	15980	15980	0
569	20240923	105200	462879910	15980	15980	15980	15980	0
570	20240923	105100	462879910	15980	15950	15980	15950	19
571	20240923	105000	462576680	15950	15980	15980	15950	651
572	20240923	104900	452180750	15980	15980	15980	15980	1
573	20240923	104800	452164770	16000	16000	16000	16000	500
574	20240923	104700	444164770	16000	16000	16000	16000	2
575	20240923	104600	444132770	16000	16000	16000	16000	21
576	20240923	104500	443796770	16000	15980	16000	15980	94
577	20240923	104400	442292790	16010	16020	16020	16010	11
578	20240923	104300	442116580	16020	16010	16020	16000	74
579	20240923	104200	440932360	16040	16040	16040	16040	0
580	20240923	104100	440932360	16040	16050	16050	16040	35
581	20240923	104000	440370930	16060	16060	16060	16060	0
582	20240923	103900	440370930	16060	16060	16060	16060	20
583	20240923	103800	440049730	16000	16000	16000	16000	1022
584	20240923	103700	423697730	16060	16010	16060	16010	86
585	20240923	103600	422318730	16060	16040	16060	16040	122
586	20240923	103500	420360470	16040	16040	16040	16040	68
587	20240923	103400	419269750	16050	16050	16050	16050	0
588	20240923	103300	419269750	16050	16010	16050	16010	125
589	20240923	103200	417265300	16010	16000	16010	16000	27
590	20240923	103100	416833250	15910	15910	15910	15910	0
591	20240923	103000	416833250	15910	15970	15970	15910	262
592	20240923	102900	412651870	15990	15990	15990	15990	0
593	20240923	102800	412651870	15990	15990	15990	15990	0
594	20240923	102700	412651870	15990	15980	15990	15980	243
595	20240923	102600	408768470	15970	15970	15970	15970	0
596	20240923	102500	408768470	15970	15970	15970	15970	107
597	20240923	102400	407059680	15960	15960	15960	15960	0
598	20240923	102300	407059680	15960	15940	15960	15940	628
599	20240923	102200	397043360	15940	15940	15940	15940	0
600	20240923	102100	397043360	15940	15940	15940	15940	0
601	20240923	102000	397043360	15940	15940	15940	15940	21
602	20240923	101900	396708620	15900	15940	15940	15900	110
603	20240923	101800	394959010	15900	15900	15900	15900	0
604	20240923	101700	394959010	15900	15900	15900	15900	252
605	20240923	101600	390952210	15900	15900	15900	15900	31
606	20240923	101500	390459310	15960	15890	15970	15890	461
607	20240923	101400	383127560	15870	15870	15870	15870	0
608	20240923	101300	383127560	15870	16050	16050	15870	1977
609	20240923	101200	351718900	16050	16040	16060	16000	2233
610	20240923	101100	315980020	16040	16040	16040	16040	9
611	20240923	101000	315835660	16040	16040	16040	16040	42
612	20240923	100900	315161980	16040	16000	16040	16000	172
613	20240923	100800	312409940	16050	16050	16050	16050	0
614	20240923	100700	312409940	16050	16050	16050	16050	0
615	20240923	100600	312409940	16050	16050	16050	16050	0
616	20240923	100500	312409940	16050	16050	16050	16050	0
617	20240923	100400	312409940	16050	16050	16050	16050	105
618	20240923	100300	310724690	16050	16050	16050	16050	0
619	20240923	100200	310724690	16050	16050	16050	16050	3
620	20240923	100100	310676540	16000	16050	16050	16000	145
621	20240923	100000	308356040	15960	16060	16060	15960	55
622	20240923	095900	307477740	16060	16060	16060	16060	0
623	20240923	095800	307477740	16060	16060	16060	16060	0
624	20240923	095700	307477740	16060	16060	16060	16060	0
625	20240923	095600	307477740	16060	16060	16060	16060	0
626	20240923	095500	307477740	16060	16000	16060	16000	117
627	20240923	095400	305604720	16080	16080	16080	16080	0
628	20240923	095300	305604720	16080	16080	16080	16080	0
629	20240923	095200	305604720	16080	16080	16080	16080	0
630	20240923	095100	305604720	16080	16080	16080	16070	618
631	20240923	095000	295669320	16080	16070	16080	16070	244
632	20240923	094900	291748230	16000	16000	16080	16000	1214
633	20240923	094800	272306100	16000	15950	16000	15950	247
634	20240923	094700	268366400	16000	16000	16000	16000	300
635	20240923	094600	263566400	16000	16000	16000	16000	18
636	20240923	094500	263278400	16000	16000	16000	16000	29
637	20240923	094400	262814400	15880	16050	16050	15850	1764
638	20240923	094300	234698190	16050	16050	16050	16050	1
639	20240923	094200	234682140	16090	16090	16090	16090	0
640	20240923	094100	234682140	16090	16100	16100	16090	20
641	20240923	094000	234360310	16000	16000	16000	16000	0
642	20240923	093900	234360310	16000	16000	16000	16000	0
643	20240923	093800	234360310	16000	16050	16050	16000	115
644	20240923	093700	232518320	16050	16050	16050	16050	0
645	20240923	093600	232518320	16050	16050	16050	16050	1
646	20240923	093500	232502270	16040	16150	16150	16040	73
647	20240923	093400	231328970	16050	16050	16050	16050	12
648	20240923	093300	231136370	16170	16120	16170	16120	75
649	20240923	093200	229925200	16200	16200	16210	16200	612
650	20240923	093100	220006380	16210	16180	16220	16180	380
651	20240923	093000	213853000	16190	16120	16190	16120	970
652	20240923	092900	198198690	16050	16110	16130	16050	314
653	20240923	092800	193146000	16110	16080	16110	16080	512
654	20240923	092700	184910550	16090	16090	16090	16090	71
655	20240923	092600	183768160	16140	16040	16140	16040	2047
656	20240923	092500	150849230	16030	16010	16030	16000	180
657	20240923	092400	147965950	16080	16080	16080	16080	0
658	20240923	092300	147965950	16080	16070	16080	16070	5
659	20240923	092200	147885560	16080	15970	16080	15970	442
660	20240923	092100	140806130	16000	15940	16000	15940	498
661	20240923	092000	132839250	15940	15880	15940	15880	665
662	20240923	091900	122244670	15880	15830	15880	15830	258
663	20240923	091800	118147680	15830	15830	15830	15830	0
664	20240923	091700	118147680	15830	15830	15830	15830	86
665	20240923	091600	116786300	15810	15810	15810	15810	688
666	20240923	091500	105909020	15810	15930	15930	15810	1424
667	20240923	091400	83269500	15930	15930	15930	15930	0
668	20240923	091300	83269500	15930	15900	15940	15900	595
669	20240923	091200	73790970	15940	15860	15940	15860	630
670	20240923	091100	63792250	15850	15840	15850	15820	20
671	20240923	091000	63475630	15820	15790	15840	15790	1594
672	20240923	090900	38274150	15790	15790	15800	15790	78
673	20240923	090800	37042520	15790	15790	15790	15790	32
674	20240923	090700	36537240	15790	15790	15790	15790	4
675	20240923	090600	36474080	15790	15740	15790	15670	255
676	20240923	090500	32466640	15670	15670	15670	15670	117
677	20240923	090400	30633250	15680	15680	15680	15680	0
678	20240923	090300	30633250	15680	15690	15700	15680	227
679	20240923	090200	27073800	15680	15680	15680	15680	0
680	20240923	090100	27073800	15680	15700	15700	15680	1264
681	20240923	090000	7239870	15680	15670	15680	15670	462