KissMeData/270660/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205200	774019350	15660	15660	15660	15660	1397
3	20240910	205100	774019350	15660	15660	15660	15660	0
4	20240910	205000	774019350	15660	15660	15660	15660	0
5	20240910	204900	774019350	15660	15660	15660	15660	0
6	20240910	204800	774019350	15660	15660	15660	15660	0
7	20240910	204700	774019350	15660	15660	15660	15660	0
8	20240910	204600	774019350	15660	15660	15660	15660	0
9	20240910	204500	774019350	15660	15660	15660	15660	0
10	20240910	204400	774019350	15660	15660	15660	15660	0
11	20240910	204300	774019350	15660	15660	15660	15660	0
12	20240910	204200	774019350	15660	15660	15660	15660	0
13	20240910	204100	774019350	15660	15660	15660	15660	0
14	20240910	204000	774019350	15660	15660	15660	15660	0
15	20240910	203900	774019350	15660	15660	15660	15660	0
16	20240910	203800	774019350	15660	15660	15660	15660	0
17	20240910	203700	774019350	15660	15660	15660	15660	0
18	20240910	203600	774019350	15660	15660	15660	15660	0
19	20240910	203500	774019350	15660	15660	15660	15660	0
20	20240910	203400	774019350	15660	15660	15660	15660	0
21	20240910	203300	774019350	15660	15660	15660	15660	0
22	20240910	203200	774019350	15660	15660	15660	15660	0
23	20240910	203100	774019350	15660	15660	15660	15660	0
24	20240910	203000	774019350	15660	15660	15660	15660	0
25	20240910	202900	774019350	15660	15660	15660	15660	0
26	20240910	202800	774019350	15660	15660	15660	15660	0
27	20240910	202700	774019350	15660	15660	15660	15660	0
28	20240910	202600	774019350	15660	15660	15660	15660	0
29	20240910	202500	774019350	15660	15660	15660	15660	0
30	20240910	202400	774019350	15660	15660	15660	15660	0
31	20240910	202300	774019350	15660	15660	15660	15660	0
32	20240910	202200	774019350	15660	15660	15660	15660	1397
33	20240910	202100	774019350	15660	15660	15660	15660	0
34	20240910	202000	774019350	15660	15660	15660	15660	0
35	20240910	201900	774019350	15660	15660	15660	15660	0
36	20240910	201800	774019350	15660	15660	15660	15660	0
37	20240910	201700	774019350	15660	15660	15660	15660	0
38	20240910	201600	774019350	15660	15660	15660	15660	0
39	20240910	201500	774019350	15660	15660	15660	15660	0
40	20240910	201400	774019350	15660	15660	15660	15660	0
41	20240910	201300	774019350	15660	15660	15660	15660	0
42	20240910	201200	774019350	15660	15660	15660	15660	0
43	20240910	201100	774019350	15660	15660	15660	15660	0
44	20240910	201000	774019350	15660	15660	15660	15660	0
45	20240910	200900	774019350	15660	15660	15660	15660	0
46	20240910	200800	774019350	15660	15660	15660	15660	0
47	20240910	200700	774019350	15660	15660	15660	15660	0
48	20240910	200600	774019350	15660	15660	15660	15660	0
49	20240910	200500	774019350	15660	15660	15660	15660	0
50	20240910	200400	774019350	15660	15660	15660	15660	0
51	20240910	200300	774019350	15660	15660	15660	15660	0
52	20240910	200200	774019350	15660	15660	15660	15660	0
53	20240910	200100	774019350	15660	15660	15660	15660	0
54	20240910	200000	774019350	15660	15660	15660	15660	0
55	20240910	195900	774019350	15660	15660	15660	15660	0
56	20240910	195800	774019350	15660	15660	15660	15660	0
57	20240910	195700	774019350	15660	15660	15660	15660	0
58	20240910	195600	774019350	15660	15660	15660	15660	0
59	20240910	195500	774019350	15660	15660	15660	15660	0
60	20240910	195400	774019350	15660	15660	15660	15660	0
61	20240910	195300	774019350	15660	15660	15660	15660	0
62	20240910	195200	774019350	15660	15660	15660	15660	1397
63	20240910	195100	774019350	15660	15660	15660	15660	0
64	20240910	195000	774019350	15660	15660	15660	15660	0
65	20240910	194900	774019350	15660	15660	15660	15660	0
66	20240910	194800	774019350	15660	15660	15660	15660	0
67	20240910	194700	774019350	15660	15660	15660	15660	0
68	20240910	194600	774019350	15660	15660	15660	15660	0
69	20240910	194500	774019350	15660	15660	15660	15660	0
70	20240910	194400	774019350	15660	15660	15660	15660	0
71	20240910	194300	774019350	15660	15660	15660	15660	0
72	20240910	194200	774019350	15660	15660	15660	15660	0
73	20240910	194100	774019350	15660	15660	15660	15660	0
74	20240910	194000	774019350	15660	15660	15660	15660	0
75	20240910	193900	774019350	15660	15660	15660	15660	0
76	20240910	193800	774019350	15660	15660	15660	15660	0
77	20240910	193700	774019350	15660	15660	15660	15660	0
78	20240910	193600	774019350	15660	15660	15660	15660	0
79	20240910	193500	774019350	15660	15660	15660	15660	0
80	20240910	193400	774019350	15660	15660	15660	15660	0
81	20240910	193300	774019350	15660	15660	15660	15660	0
82	20240910	193200	774019350	15660	15660	15660	15660	0
83	20240910	193100	774019350	15660	15660	15660	15660	0
84	20240910	193000	774019350	15660	15660	15660	15660	0
85	20240910	192900	774019350	15660	15660	15660	15660	0
86	20240910	192800	774019350	15660	15660	15660	15660	0
87	20240910	192700	774019350	15660	15660	15660	15660	0
88	20240910	192600	774019350	15660	15660	15660	15660	0
89	20240910	192500	774019350	15660	15660	15660	15660	0
90	20240910	192400	774019350	15660	15660	15660	15660	0
91	20240910	192300	774019350	15660	15660	15660	15660	0
92	20240910	192200	774019350	15660	15660	15660	15660	1397
93	20240910	192100	774019350	15660	15660	15660	15660	0
94	20240910	192000	774019350	15660	15660	15660	15660	0
95	20240910	191900	774019350	15660	15660	15660	15660	0
96	20240910	191800	774019350	15660	15660	15660	15660	0
97	20240910	191700	774019350	15660	15660	15660	15660	0
98	20240910	191600	774019350	15660	15660	15660	15660	0
99	20240910	191500	774019350	15660	15660	15660	15660	0
100	20240910	191400	774019350	15660	15660	15660	15660	0
101	20240910	191300	774019350	15660	15660	15660	15660	0
102	20240910	191200	774019350	15660	15660	15660	15660	0
103	20240910	191100	774019350	15660	15660	15660	15660	0
104	20240910	191000	774019350	15660	15660	15660	15660	0
105	20240910	190900	774019350	15660	15660	15660	15660	0
106	20240910	190800	774019350	15660	15660	15660	15660	0
107	20240910	190700	774019350	15660	15660	15660	15660	0
108	20240910	190600	774019350	15660	15660	15660	15660	0
109	20240910	190500	774019350	15660	15660	15660	15660	0
110	20240910	190400	774019350	15660	15660	15660	15660	0
111	20240910	190300	774019350	15660	15660	15660	15660	0
112	20240910	190200	774019350	15660	15660	15660	15660	0
113	20240910	190100	774019350	15660	15660	15660	15660	0
114	20240910	190000	774019350	15660	15660	15660	15660	0
115	20240910	185900	774019350	15660	15660	15660	15660	0
116	20240910	185800	774019350	15660	15660	15660	15660	0
117	20240910	185700	774019350	15660	15660	15660	15660	0
118	20240910	185600	774019350	15660	15660	15660	15660	0
119	20240910	185500	774019350	15660	15660	15660	15660	0
120	20240910	185400	774019350	15660	15660	15660	15660	0
121	20240910	185300	774019350	15660	15660	15660	15660	0
122	20240910	185200	774019350	15660	15660	15660	15660	1397
123	20240910	185100	774019350	15660	15660	15660	15660	0
124	20240910	185000	774019350	15660	15660	15660	15660	0
125	20240910	184900	774019350	15660	15660	15660	15660	0
126	20240910	184800	774019350	15660	15660	15660	15660	0
127	20240910	184700	774019350	15660	15660	15660	15660	0
128	20240910	184600	774019350	15660	15660	15660	15660	0
129	20240910	184500	774019350	15660	15660	15660	15660	0
130	20240910	184400	774019350	15660	15660	15660	15660	0
131	20240910	184300	774019350	15660	15660	15660	15660	0
132	20240910	184200	774019350	15660	15660	15660	15660	0
133	20240910	184100	774019350	15660	15660	15660	15660	0
134	20240910	184000	774019350	15660	15660	15660	15660	0
135	20240910	183900	774019350	15660	15660	15660	15660	0
136	20240910	183800	774019350	15660	15660	15660	15660	0
137	20240910	183700	774019350	15660	15660	15660	15660	0
138	20240910	183600	774019350	15660	15660	15660	15660	0
139	20240910	183500	774019350	15660	15660	15660	15660	0
140	20240910	183400	774019350	15660	15660	15660	15660	0
141	20240910	183300	774019350	15660	15660	15660	15660	0
142	20240910	183200	774019350	15660	15660	15660	15660	0
143	20240910	183100	774019350	15660	15660	15660	15660	0
144	20240910	183000	774019350	15660	15660	15660	15660	0
145	20240910	182900	774019350	15660	15660	15660	15660	0
146	20240910	182800	774019350	15660	15660	15660	15660	0
147	20240910	182700	774019350	15660	15660	15660	15660	0
148	20240910	182600	774019350	15660	15660	15660	15660	0
149	20240910	182500	774019350	15660	15660	15660	15660	0
150	20240910	182400	774019350	15660	15660	15660	15660	0
151	20240910	182300	774019350	15660	15660	15660	15660	0
152	20240910	182200	774019350	15660	15660	15660	15660	1397
153	20240910	182100	774019350	15660	15660	15660	15660	0
154	20240910	182000	774019350	15660	15660	15660	15660	0
155	20240910	181900	774019350	15660	15660	15660	15660	0
156	20240910	181800	774019350	15660	15660	15660	15660	0
157	20240910	181700	774019350	15660	15660	15660	15660	0
158	20240910	181600	774019350	15660	15660	15660	15660	0
159	20240910	181500	774019350	15660	15660	15660	15660	0
160	20240910	181400	774019350	15660	15660	15660	15660	0
161	20240910	181300	774019350	15660	15660	15660	15660	0
162	20240910	181200	774019350	15660	15660	15660	15660	0
163	20240910	181100	774019350	15660	15660	15660	15660	0
164	20240910	181000	774019350	15660	15660	15660	15660	0
165	20240910	180900	774019350	15660	15660	15660	15660	0
166	20240910	180800	774019350	15660	15660	15660	15660	0
167	20240910	180700	774019350	15660	15660	15660	15660	0
168	20240910	180600	774019350	15660	15660	15660	15660	0
169	20240910	180500	774019350	15660	15660	15660	15660	0
170	20240910	180400	774019350	15660	15660	15660	15660	0
171	20240910	180300	774019350	15660	15660	15660	15660	0
172	20240910	180200	774019350	15660	15660	15660	15660	0
173	20240910	180100	774019350	15660	15660	15660	15660	0
174	20240910	180000	774019350	15660	15660	15660	15660	0
175	20240910	175900	774019350	15660	15660	15660	15660	0
176	20240910	175800	774019350	15660	15660	15660	15660	0
177	20240910	175700	774019350	15660	15660	15660	15660	0
178	20240910	175600	774019350	15660	15660	15660	15660	0
179	20240910	175500	774019350	15660	15660	15660	15660	0
180	20240910	175400	774019350	15660	15660	15660	15660	0
181	20240910	175300	774019350	15660	15660	15660	15660	0
182	20240910	175200	774019350	15660	15660	15660	15660	1397
183	20240910	175100	774019350	15660	15660	15660	15660	0
184	20240910	175000	774019350	15660	15660	15660	15660	0
185	20240910	174900	774019350	15660	15660	15660	15660	0
186	20240910	174800	774019350	15660	15660	15660	15660	0
187	20240910	174700	774019350	15660	15660	15660	15660	0
188	20240910	174600	774019350	15660	15660	15660	15660	0
189	20240910	174500	774019350	15660	15660	15660	15660	0
190	20240910	174400	774019350	15660	15660	15660	15660	0
191	20240910	174300	774019350	15660	15660	15660	15660	0
192	20240910	174200	774019350	15660	15660	15660	15660	0
193	20240910	174100	774019350	15660	15660	15660	15660	0
194	20240910	174000	774019350	15660	15660	15660	15660	0
195	20240910	173900	774019350	15660	15660	15660	15660	0
196	20240910	173800	774019350	15660	15660	15660	15660	0
197	20240910	173700	774019350	15660	15660	15660	15660	0
198	20240910	173600	774019350	15660	15660	15660	15660	0
199	20240910	173500	774019350	15660	15660	15660	15660	0
200	20240910	173400	774019350	15660	15660	15660	15660	0
201	20240910	173300	774019350	15660	15660	15660	15660	0
202	20240910	173200	774019350	15660	15660	15660	15660	0
203	20240910	173100	774019350	15660	15660	15660	15660	0
204	20240910	173000	774019350	15660	15660	15660	15660	0
205	20240910	172900	774019350	15660	15660	15660	15660	0
206	20240910	172800	774019350	15660	15660	15660	15660	0
207	20240910	172700	774019350	15660	15660	15660	15660	0
208	20240910	172600	774019350	15660	15660	15660	15660	0
209	20240910	172500	774019350	15660	15660	15660	15660	0
210	20240910	172400	774019350	15660	15660	15660	15660	0
211	20240910	172300	774019350	15660	15660	15660	15660	0
212	20240910	172200	774019350	15660	15660	15660	15660	1397
213	20240910	172100	774019350	15660	15660	15660	15660	0
214	20240910	172000	774019350	15660	15660	15660	15660	0
215	20240910	171900	774019350	15660	15660	15660	15660	0
216	20240910	171800	774019350	15660	15660	15660	15660	0
217	20240910	171700	774019350	15660	15660	15660	15660	0
218	20240910	171600	774019350	15660	15660	15660	15660	0
219	20240910	171500	774019350	15660	15660	15660	15660	0
220	20240910	171400	774019350	15660	15660	15660	15660	0
221	20240910	171300	774019350	15660	15660	15660	15660	0
222	20240910	171200	774019350	15660	15660	15660	15660	0
223	20240910	171100	774019350	15660	15660	15660	15660	0
224	20240910	171000	774019350	15660	15660	15660	15660	0
225	20240910	170900	774019350	15660	15660	15660	15660	0
226	20240910	170800	774019350	15660	15660	15660	15660	0
227	20240910	170700	774019350	15660	15660	15660	15660	0
228	20240910	170600	774019350	15660	15660	15660	15660	0
229	20240910	170500	774019350	15660	15660	15660	15660	0
230	20240910	170400	774019350	15660	15660	15660	15660	0
231	20240910	170300	774019350	15660	15660	15660	15660	0
232	20240910	170200	774019350	15660	15660	15660	15660	0
233	20240910	170100	774019350	15660	15660	15660	15660	0
234	20240910	170000	774019350	15660	15660	15660	15660	0
235	20240910	165900	774019350	15660	15660	15660	15660	0
236	20240910	165800	774019350	15660	15660	15660	15660	0
237	20240910	165700	774019350	15660	15660	15660	15660	0
238	20240910	165600	774019350	15660	15660	15660	15660	0
239	20240910	165500	774019350	15660	15660	15660	15660	0
240	20240910	165400	774019350	15660	15660	15660	15660	0
241	20240910	165300	774019350	15660	15660	15660	15660	0
242	20240910	165200	774019350	15660	15660	15660	15660	1397
243	20240910	165100	774019350	15660	15660	15660	15660	0
244	20240910	165000	774019350	15660	15660	15660	15660	0
245	20240910	164900	774019350	15660	15660	15660	15660	0
246	20240910	164800	774019350	15660	15660	15660	15660	0
247	20240910	164700	774019350	15660	15660	15660	15660	0
248	20240910	164600	774019350	15660	15660	15660	15660	0
249	20240910	164500	774019350	15660	15660	15660	15660	0
250	20240910	164400	774019350	15660	15660	15660	15660	0
251	20240910	164300	774019350	15660	15660	15660	15660	0
252	20240910	164200	774019350	15660	15660	15660	15660	0
253	20240910	164100	774019350	15660	15660	15660	15660	0
254	20240910	164000	774019350	15660	15660	15660	15660	0
255	20240910	163900	774019350	15660	15660	15660	15660	0
256	20240910	163800	774019350	15660	15660	15660	15660	0
257	20240910	163700	774019350	15660	15660	15660	15660	0
258	20240910	163600	774019350	15660	15660	15660	15660	0
259	20240910	163500	774019350	15660	15660	15660	15660	0
260	20240910	163400	774019350	15660	15660	15660	15660	0
261	20240910	163300	774019350	15660	15660	15660	15660	0
262	20240910	163200	774019350	15660	15660	15660	15660	0
263	20240910	163100	774019350	15660	15660	15660	15660	0
264	20240910	163000	774019350	15660	15660	15660	15660	0
265	20240910	162900	774019350	15660	15660	15660	15660	0
266	20240910	162800	774019350	15660	15660	15660	15660	0
267	20240910	162700	774019350	15660	15660	15660	15660	0
268	20240910	162600	774019350	15660	15660	15660	15660	0
269	20240910	162500	774019350	15660	15660	15660	15660	0
270	20240910	162400	774019350	15660	15660	15660	15660	0
271	20240910	162300	774019350	15660	15660	15660	15660	0
272	20240910	162200	774019350	15660	15660	15660	15660	1397
273	20240910	162100	774019350	15660	15660	15660	15660	0
274	20240910	162000	774019350	15660	15660	15660	15660	0
275	20240910	161900	774019350	15660	15660	15660	15660	0
276	20240910	161800	774019350	15660	15660	15660	15660	0
277	20240910	161700	774019350	15660	15660	15660	15660	0
278	20240910	161600	774019350	15660	15660	15660	15660	0
279	20240910	161500	774019350	15660	15660	15660	15660	0
280	20240910	161400	774019350	15660	15660	15660	15660	0
281	20240910	161300	774019350	15660	15660	15660	15660	0
282	20240910	161200	774019350	15660	15660	15660	15660	0
283	20240910	161100	774019350	15660	15660	15660	15660	0
284	20240910	161000	774019350	15660	15660	15660	15660	0
285	20240910	160900	774019350	15660	15660	15660	15660	0
286	20240910	160800	774019350	15660	15660	15660	15660	0
287	20240910	160700	774019350	15660	15660	15660	15660	0
288	20240910	160600	774019350	15660	15660	15660	15660	0
289	20240910	160500	774019350	15660	15660	15660	15660	0
290	20240910	160400	774019350	15660	15660	15660	15660	0
291	20240910	160300	774019350	15660	15660	15660	15660	0
292	20240910	160200	774019350	15660	15660	15660	15660	0
293	20240910	160100	774019350	15660	15660	15660	15660	0
294	20240910	160000	774019350	15660	15660	15660	15660	0
295	20240910	155900	774019350	15660	15660	15660	15660	0
296	20240910	155800	774019350	15660	15660	15660	15660	0
297	20240910	155700	774019350	15660	15660	15660	15660	0
298	20240910	155600	774019350	15660	15660	15660	15660	0
299	20240910	155500	774019350	15660	15660	15660	15660	0
300	20240910	155400	774019350	15660	15660	15660	15660	0
301	20240910	155300	774019350	15660	15660	15660	15660	0
302	20240910	155200	774019350	15660	15660	15660	15660	1397
303	20240910	155100	774019350	15660	15660	15660	15660	0
304	20240910	155000	774019350	15660	15660	15660	15660	0
305	20240910	154900	774019350	15660	15660	15660	15660	0
306	20240910	154800	774019350	15660	15660	15660	15660	0
307	20240910	154700	774019350	15660	15660	15660	15660	0
308	20240910	154600	774019350	15660	15660	15660	15660	0
309	20240910	154500	774019350	15660	15660	15660	15660	0
310	20240910	154400	774019350	15660	15660	15660	15660	0
311	20240910	154300	774019350	15660	15660	15660	15660	0
312	20240910	154200	774019350	15660	15660	15660	15660	0
313	20240910	154100	774019350	15660	15660	15660	15660	0
314	20240910	154000	774019350	15660	15660	15660	15660	0
315	20240910	153900	774019350	15660	15660	15660	15660	0
316	20240910	153800	774019350	15660	15660	15660	15660	0
317	20240910	153700	774019350	15660	15660	15660	15660	0
318	20240910	153600	774019350	15660	15660	15660	15660	0
319	20240910	153500	774019350	15660	15660	15660	15660	0
320	20240910	153400	774019350	15660	15660	15660	15660	0
321	20240910	153300	774019350	15660	15660	15660	15660	0
322	20240910	153200	774019350	15660	15660	15660	15660	0
323	20240910	153100	774019350	15660	15660	15660	15660	0
324	20240910	153000	774019350	15660	15660	15660	15660	1397
325	20240910	152900	752142330	15670	15670	15670	15670	0
326	20240910	152800	752142330	15670	15670	15670	15670	0
327	20240910	152700	752142330	15670	15670	15670	15670	0
328	20240910	152600	752142330	15670	15670	15670	15670	0
329	20240910	152500	752142330	15670	15670	15670	15670	0
330	20240910	152400	752142330	15670	15670	15670	15670	0
331	20240910	152300	752142330	15670	15670	15670	15670	0
332	20240910	152200	752142330	15670	15670	15670	15670	0
333	20240910	152100	752142330	15670	15670	15670	15670	0
334	20240910	152000	752142330	15670	15670	15670	15670	0
335	20240910	151900	752142330	15670	15690	15690	15670	513
336	20240910	151800	744103250	15670	15710	15710	15670	600
337	20240910	151700	734693570	15720	15720	15720	15720	70
338	20240910	151600	733593170	15730	15730	15730	15730	81
339	20240910	151500	732319040	15730	15670	15730	15670	30
340	20240910	151400	731847580	15690	15670	15690	15670	45
341	20240910	151300	731142130	15670	15680	15690	15670	354
342	20240910	151200	725594840	15680	15680	15680	15680	0
343	20240910	151100	725594840	15680	15670	15680	15670	2
344	20240910	151000	725563490	15680	15680	15690	15680	369
345	20240910	150900	719777560	15690	15690	15690	15690	19
346	20240910	150800	719479450	15690	15700	15700	15690	81
347	20240910	150700	718208230	15700	15690	15710	15680	275
348	20240910	150600	713894120	15710	15710	15720	15710	122
349	20240910	150500	711976790	15720	15690	15720	15690	404
350	20240910	150400	705635030	15690	15700	15700	15690	32
351	20240910	150300	705132710	15700	15710	15710	15700	5
352	20240910	150200	705054200	15700	15740	15740	15700	2898
353	20240910	150100	659493780	15740	15750	15750	15740	30
354	20240910	150000	659021480	15750	15750	15750	15750	5
355	20240910	145900	658942730	15750	15750	15750	15750	0
356	20240910	145800	658942730	15750	15750	15750	15750	17
357	20240910	145700	658674980	15740	15750	15750	15740	206
358	20240910	145600	655432480	15750	15750	15750	15740	16
359	20240910	145500	655180530	15750	15750	15750	15750	14
360	20240910	145400	654960030	15740	15750	15750	15740	101
361	20240910	145300	653370280	15750	15750	15750	15750	2
362	20240910	145200	653338780	15740	15750	15750	15740	257
363	20240910	145100	649292930	15750	15750	15750	15750	106
364	20240910	145000	647623430	15750	15750	15750	15750	3
365	20240910	144900	647576180	15750	15750	15750	15750	0
366	20240910	144800	647576180	15750	15750	15750	15750	41
367	20240910	144700	646930430	15750	15760	15760	15750	557
368	20240910	144600	638157670	15760	15760	15760	15760	180
369	20240910	144500	635320870	15760	15760	15760	15760	141
370	20240910	144400	633098710	15760	15760	15760	15760	51
371	20240910	144300	632294950	15760	15760	15760	15760	0
372	20240910	144200	632294950	15760	15760	15760	15760	100
373	20240910	144100	630718950	15760	15760	15760	15760	569
374	20240910	144000	621751510	15770	15770	15770	15770	61
375	20240910	143900	620789540	15770	15770	15770	15760	238
376	20240910	143800	617038100	15770	15770	15770	15770	111
377	20240910	143700	615287630	15770	15770	15770	15770	7
378	20240910	143600	615177240	15770	15770	15770	15770	71
379	20240910	143500	614057570	15770	15770	15770	15770	0
380	20240910	143400	614057570	15770	15770	15770	15770	0
381	20240910	143300	614057570	15770	15780	15780	15770	19
382	20240910	143200	613757900	15780	15790	15790	15780	18
383	20240910	143100	613473760	15790	15790	15790	15790	5
384	20240910	143000	613394810	15790	15790	15790	15790	76
385	20240910	142900	612194770	15790	15790	15790	15790	44
386	20240910	142800	611500010	15790	15790	15790	15790	6
387	20240910	142700	611405270	15790	15790	15790	15790	5
388	20240910	142600	611326320	15790	15790	15790	15790	0
389	20240910	142500	611326320	15790	15790	15790	15790	21
390	20240910	142400	610994730	15790	15790	15790	15790	223
391	20240910	142300	607473560	15790	15790	15790	15790	10
392	20240910	142200	607315660	15810	15810	15810	15800	7
393	20240910	142100	607205000	15810	15800	15810	15800	44
394	20240910	142000	606509370	15810	15810	15810	15810	5
395	20240910	141900	606430320	15810	15780	15810	15760	232
396	20240910	141800	602770670	15760	15770	15770	15760	158
397	20240910	141700	600280570	15760	15780	15780	15760	188
398	20240910	141600	597314890	15780	15790	15790	15780	109
399	20240910	141500	595594470	15790	15790	15790	15790	231
400	20240910	141400	591946980	15800	15800	15800	15800	0
401	20240910	141300	591946980	15800	15810	15810	15800	12
402	20240910	141200	591757280	15810	15810	15810	15810	45
403	20240910	141100	591045830	15810	15810	15810	15810	0
404	20240910	141000	591045830	15810	15810	15810	15810	0
405	20240910	140900	591045830	15810	15810	15810	15810	0
406	20240910	140800	591045830	15810	15810	15810	15810	98
407	20240910	140700	589496450	15790	15790	15790	15790	0
408	20240910	140600	589496450	15790	15810	15810	15790	1451
409	20240910	140500	566565780	15820	15820	15820	15820	22
410	20240910	140400	566217740	15820	15820	15820	15820	0
411	20240910	140300	566217740	15820	15820	15820	15820	15
412	20240910	140200	565980440	15820	15820	15820	15820	120
413	20240910	140100	564082040	15810	15810	15810	15810	10
414	20240910	140000	563923940	15820	15820	15820	15820	176
415	20240910	135900	561139620	15830	15830	15830	15830	0
416	20240910	135800	561139620	15830	15820	15830	15820	8
417	20240910	135700	561013050	15820	15820	15820	15820	51
418	20240910	135600	560206230	15820	15820	15820	15820	105
419	20240910	135500	558545130	15820	15820	15820	15820	0
420	20240910	135400	558545130	15820	15820	15820	15820	4
421	20240910	135300	558481850	15820	15820	15820	15820	12
422	20240910	135200	558292010	15820	15820	15820	15820	2
423	20240910	135100	558260370	15820	15820	15820	15820	2
424	20240910	135000	558228730	15820	15820	15820	15820	18
425	20240910	134900	557943970	15820	15820	15820	15820	0
426	20240910	134800	557943970	15820	15820	15820	15820	35
427	20240910	134700	557390270	15820	15820	15820	15820	1
428	20240910	134600	557374450	15820	15820	15820	15820	0
429	20240910	134500	557374450	15820	15820	15820	15820	0
430	20240910	134400	557374450	15820	15820	15820	15820	63
431	20240910	134300	556377790	15820	15820	15820	15820	8
432	20240910	134200	556251230	15820	15820	15820	15820	0
433	20240910	134100	556251230	15820	15820	15820	15820	194
434	20240910	134000	553182150	15810	15810	15810	15810	2
435	20240910	133900	553150530	15820	15820	15820	15820	362
436	20240910	133800	547423690	15870	15870	15870	15870	0
437	20240910	133700	547423690	15870	15870	15870	15870	1
438	20240910	133600	547407820	15820	15820	15820	15820	0
439	20240910	133500	547407820	15820	15820	15820	15820	0
440	20240910	133400	547407820	15820	15830	15830	15820	59
441	20240910	133300	546474430	15850	15850	15850	15850	0
442	20240910	133200	546474430	15850	15850	15850	15850	212
443	20240910	133100	543114230	15850	15850	15850	15850	12
444	20240910	133000	542924030	15850	15850	15850	15850	5
445	20240910	132900	542844780	15820	15820	15820	15820	40
446	20240910	132800	542211980	15810	15810	15810	15810	0
447	20240910	132700	542211980	15810	15810	15810	15810	6
448	20240910	132600	542117120	15810	15810	15810	15810	0
449	20240910	132500	542117120	15810	15810	15810	15810	0
450	20240910	132400	542117120	15810	15810	15810	15810	0
451	20240910	132300	542117120	15810	15810	15810	15810	0
452	20240910	132200	542117120	15810	15810	15810	15810	0
453	20240910	132100	542117120	15810	15810	15810	15810	0
454	20240910	132000	542117120	15810	15810	15810	15810	151
455	20240910	131900	539729810	15850	15820	15850	15820	74
456	20240910	131800	538558350	15820	15810	15820	15810	75
457	20240910	131700	537372350	15810	15810	15810	15810	30
458	20240910	131600	536898050	15810	15810	15810	15810	10
459	20240910	131500	536739950	15810	15800	15810	15800	79
460	20240910	131400	535491250	15800	15810	15810	15800	475
461	20240910	131300	527981910	15820	15820	15820	15820	604
462	20240910	131200	518426630	15820	15820	15820	15820	0
463	20240910	131100	518426630	15820	15820	15820	15820	64
464	20240910	131000	517414150	15830	15840	15840	15830	109
465	20240910	130900	515688430	15830	15830	15830	15830	613
466	20240910	130800	505984640	15840	15840	15840	15840	0
467	20240910	130700	505984640	15840	15840	15840	15840	0
468	20240910	130600	505984640	15840	15850	15850	15840	145
469	20240910	130500	503687790	15890	15840	15890	15830	223
470	20240910	130400	500149470	15840	15840	15840	15840	1
471	20240910	130300	500133630	15840	15840	15840	15840	0
472	20240910	130200	500133630	15840	15840	15840	15840	39
473	20240910	130100	499515870	15900	15900	15900	15900	0
474	20240910	130000	499515870	15900	15900	15900	15900	2
475	20240910	125900	499484070	15840	15900	15900	15840	112
476	20240910	125800	497709860	15900	15870	15900	15870	21
477	20240910	125700	497376010	15870	15870	15870	15870	1
478	20240910	125600	497360140	15900	15900	15900	15900	0
479	20240910	125500	497360140	15900	15890	15900	15850	33
480	20240910	125400	496836950	15830	15830	15830	15830	0
481	20240910	125300	496836950	15830	15840	15840	15830	174
482	20240910	125200	494081090	15840	15840	15840	15840	0
483	20240910	125100	494081090	15840	15840	15840	15840	0
484	20240910	125000	494081090	15840	15840	15840	15840	134
485	20240910	124900	491958530	15840	15840	15840	15840	62
486	20240910	124800	490976450	15840	15840	15840	15840	11
487	20240910	124700	490802210	15840	15840	15840	15840	0
488	20240910	124600	490802210	15840	15840	15840	15840	13
489	20240910	124500	490596290	15830	15830	15840	15830	21
490	20240910	124400	490263710	15830	15830	15830	15830	63
491	20240910	124300	489266420	15840	15840	15840	15840	25
492	20240910	124200	488870420	15840	15840	15840	15840	1
493	20240910	124100	488854580	15840	15840	15840	15840	13
494	20240910	124000	488648660	15830	15840	15840	15830	11
495	20240910	123900	488474520	15830	15840	15840	15830	200
496	20240910	123800	485308190	15840	15870	15870	15840	60
497	20240910	123700	484357560	15890	15890	15890	15890	1
498	20240910	123600	484341670	15880	15900	15900	15880	8
499	20240910	123500	484214570	15870	15870	15870	15870	1
500	20240910	123400	484198700	15820	15820	15820	15820	2015
501	20240910	123300	452321400	15820	15820	15820	15820	20
502	20240910	123200	452005000	15820	15830	15830	15820	164
503	20240910	123100	449410480	15830	15830	15840	15830	183
504	20240910	123000	446512600	15840	15860	15860	15840	347
505	20240910	122900	441014590	15860	15860	15860	15860	3
506	20240910	122800	440967010	15930	15930	15930	15930	8
507	20240910	122700	440839570	15940	15940	15940	15940	0
508	20240910	122600	440839570	15940	15940	15940	15850	7
509	20240910	122500	440728440	15850	15860	15860	15850	142
510	20240910	122400	438476450	15940	15900	15940	15860	1229
511	20240910	122300	418943530	15940	15900	15940	15900	307
512	20240910	122200	414058760	15940	15900	15940	15900	63
513	20240910	122100	413054810	15900	15900	15900	15900	30
514	20240910	122000	412577810	15910	15910	15910	15900	579
515	20240910	121900	403371380	15910	15910	15910	15900	32
516	20240910	121800	402862280	15900	15900	15900	15900	0
517	20240910	121700	402862280	15900	15900	15900	15900	506
518	20240910	121600	394816880	15900	15930	15930	15900	670
519	20240910	121500	384163750	15900	15910	15910	15900	63
520	20240910	121400	383161950	15910	15920	15920	15910	368
521	20240910	121300	377306670	15920	15920	15920	15920	0
522	20240910	121200	377306670	15920	15920	15920	15920	0
523	20240910	121100	377306670	15920	15920	15920	15920	10
524	20240910	121000	377147470	15920	15920	15920	15920	20
525	20240910	120900	376829070	15920	15920	15920	15920	177
526	20240910	120800	374011230	15920	15920	15920	15920	1
527	20240910	120700	373995310	15900	15900	15900	15900	0
528	20240910	120600	373995310	15900	15900	15900	15900	0
529	20240910	120500	373995310	15900	15900	15900	15900	0
530	20240910	120400	373995310	15900	15940	15940	15900	1941
531	20240910	120300	343100770	15940	15950	15950	15940	75
532	20240910	120200	341905050	15950	15950	15950	15950	85
533	20240910	120100	340549300	15950	15960	15960	15950	53
534	20240910	120000	339703940	15960	15960	15960	15960	12
535	20240910	115900	339512420	15960	15960	15960	15960	0
536	20240910	115800	339512420	15960	15960	15960	15960	2
537	20240910	115700	339480500	15960	15960	15960	15960	30
538	20240910	115600	339001700	15950	15960	15960	15950	40
539	20240910	115500	338363520	15960	15990	15990	15960	20
540	20240910	115400	338043970	15990	16000	16000	15990	12
541	20240910	115300	337852080	15990	15990	15990	15990	1
542	20240910	115200	337836090	15990	15990	15990	15990	1
543	20240910	115100	337820100	15970	15970	15970	15970	0
544	20240910	115000	337820100	15970	15970	15970	15970	9
545	20240910	114900	337676370	16000	16000	16000	16000	0
546	20240910	114800	337676370	16000	15960	16000	15960	9
547	20240910	114700	337532690	16000	16000	16000	16000	28
548	20240910	114600	337084690	16000	16000	16000	16000	12
549	20240910	114500	336892690	16000	16000	16000	16000	6
550	20240910	114400	336796690	16000	16000	16000	16000	0
551	20240910	114300	336796690	16000	16000	16000	16000	0
552	20240910	114200	336796690	16000	16000	16000	16000	1
553	20240910	114100	336780690	16000	16000	16000	16000	1
554	20240910	114000	336764690	15960	15960	15960	15960	2
555	20240910	113900	336732770	15960	15970	15970	15960	229
556	20240910	113800	333077870	15960	15960	15960	15960	0
557	20240910	113700	333077870	15960	15970	15970	15960	35
558	20240910	113600	332519220	15960	15960	15960	15960	0
559	20240910	113500	332519220	15960	15960	15960	15960	50
560	20240910	113400	331721220	16010	16010	16010	16010	0
561	20240910	113300	331721220	16010	16010	16010	16010	19
562	20240910	113200	331417030	16030	16030	16030	16030	4
563	20240910	113100	331352910	16030	16030	16030	15950	32
564	20240910	113000	330842350	15960	16030	16030	15960	165
565	20240910	112900	328208390	16030	16030	16030	16030	30
566	20240910	112800	327727490	16020	16020	16020	16020	0
567	20240910	112700	327727490	16020	16010	16020	16010	265
568	20240910	112600	323484330	15960	15960	15960	15960	144
569	20240910	112500	321186090	16010	16010	16010	16010	0
570	20240910	112400	321186090	16010	16010	16010	16010	0
571	20240910	112300	321186090	16010	16010	16010	15940	20
572	20240910	112200	320867080	15930	15930	15930	15930	0
573	20240910	112100	320867080	15930	15930	15930	15930	0
574	20240910	112000	320867080	15930	15960	15960	15930	618
575	20240910	111900	311009900	15950	15950	15950	15950	0
576	20240910	111800	311009900	15950	15950	15950	15950	19
577	20240910	111700	310706850	15950	15950	15950	15950	0
578	20240910	111600	310706850	15950	15960	15960	15950	3
579	20240910	111500	310658990	15950	15970	15970	15950	298
580	20240910	111400	305902920	15970	15970	15970	15970	0
581	20240910	111300	305902920	15970	16000	16000	15970	744
582	20240910	111200	294010730	15990	15990	15990	15990	0
583	20240910	111100	294010730	15990	15990	15990	15990	0
584	20240910	111000	294010730	15990	15990	15990	15990	0
585	20240910	110900	294010730	15990	16000	16000	15990	26
586	20240910	110800	293594870	16000	16000	16000	16000	23
587	20240910	110700	293226870	16000	16000	16000	16000	30
588	20240910	110600	292746870	16000	16010	16010	16000	623
589	20240910	110500	282776890	16080	16030	16080	16010	387
590	20240910	110400	276573720	16030	16080	16080	16030	1402
591	20240910	110300	254059520	16090	16090	16090	16090	0
592	20240910	110200	254059520	16090	16090	16090	16090	5
593	20240910	110100	253979070	16110	16100	16110	16090	418
594	20240910	110000	247250770	16110	16110	16110	16110	122
595	20240910	105900	245285350	16100	16110	16110	16100	15
596	20240910	105800	245043710	16110	16110	16110	16110	1
597	20240910	105700	245027600	16110	16110	16110	16110	0
598	20240910	105600	245027600	16110	16110	16110	16110	110
599	20240910	105500	243255500	16160	16160	16160	16160	1
600	20240910	105400	243239340	16160	16160	16160	16160	0
601	20240910	105300	243239340	16160	16160	16160	16160	1
602	20240910	105200	243223180	16110	16160	16160	16110	101
603	20240910	105100	241596020	16120	16120	16120	16120	0
604	20240910	105000	241596020	16120	16120	16130	16120	39
605	20240910	104900	240967240	16170	16170	16170	16170	0
606	20240910	104800	240967240	16170	16170	16170	16170	5
607	20240910	104700	240886390	16160	16160	16160	16160	22
608	20240910	104600	240530870	16160	16160	16160	16160	289
609	20240910	104500	235860630	16090	16140	16140	16090	2
610	20240910	104400	235828400	16130	16130	16130	16130	141
611	20240910	104300	233554070	16100	16100	16100	16100	14
612	20240910	104200	233328670	16100	16100	16100	16100	1000
613	20240910	104100	217228670	16080	16080	16080	16080	0
614	20240910	104000	217228670	16080	16080	16080	16080	0
615	20240910	103900	217228670	16080	16080	16080	16080	0
616	20240910	103800	217228670	16080	16080	16080	16080	0
617	20240910	103700	217228670	16080	16080	16080	16080	0
618	20240910	103600	217228670	16080	16090	16090	16080	10
619	20240910	103500	217067840	16090	16090	16090	16090	0
620	20240910	103400	217067840	16090	16090	16090	16090	30
621	20240910	103300	216585140	16120	16120	16120	16120	1
622	20240910	103200	216569020	16080	16090	16090	16080	18
623	20240910	103100	216279450	16090	16110	16110	16090	9
624	20240910	103000	216134620	16110	16110	16110	16110	1
625	20240910	102900	216118510	16130	16130	16130	16130	0
626	20240910	102800	216118510	16130	16130	16130	16130	3
627	20240910	102700	216070120	16070	16070	16070	16070	0
628	20240910	102600	216070120	16070	16070	16070	16070	0
629	20240910	102500	216070120	16070	16070	16070	16070	0
630	20240910	102400	216070120	16070	16070	16070	16070	0
631	20240910	102300	216070120	16070	16070	16070	16070	0
632	20240910	102200	216070120	16070	16070	16070	16070	33
633	20240910	102100	215539810	16070	16080	16080	16070	87
634	20240910	102000	214141700	16070	16070	16070	16070	74
635	20240910	101900	212952520	16070	16070	16070	16070	20
636	20240910	101800	212631120	16070	16070	16070	16070	0
637	20240910	101700	212631120	16070	16070	16070	16070	0
638	20240910	101600	212631120	16070	16070	16070	16070	1
639	20240910	101500	212615050	16070	16070	16070	16070	0
640	20240910	101400	212615050	16070	16100	16100	16070	508
641	20240910	101300	204445750	16100	16130	16130	16100	338
642	20240910	101200	199003890	16130	16130	16130	16130	1
643	20240910	101100	198987760	16130	16110	16130	16110	205
644	20240910	101000	195683110	16110	16110	16110	16110	134
645	20240910	100900	193524370	16130	16130	16130	16130	3
646	20240910	100800	193475980	16130	16130	16130	16130	0
647	20240910	100700	193475980	16130	16120	16130	16120	489
648	20240910	100600	185591960	16120	16130	16130	16120	9
649	20240910	100500	185446860	16160	16160	16160	16160	1
650	20240910	100400	185430700	16160	16160	16160	16160	0
651	20240910	100300	185430700	16160	16160	16160	16160	1
652	20240910	100200	185414540	16130	16130	16130	16130	0
653	20240910	100100	185414540	16130	16160	16170	16130	146
654	20240910	100000	183055610	16160	16160	16160	16160	113
655	20240910	095900	181229530	16160	16160	16160	16160	4
656	20240910	095800	181164890	16140	16130	16160	16130	54
657	20240910	095700	180293170	16120	16120	16120	16120	0
658	20240910	095600	180293170	16120	16120	16120	16120	0
659	20240910	095500	180293170	16120	16120	16120	16120	0
660	20240910	095400	180293170	16120	16160	16160	16120	44
661	20240910	095300	179583770	16160	16160	16160	16160	0
662	20240910	095200	179583770	16160	16160	16160	16160	5
663	20240910	095100	179502970	16160	16160	16160	16160	1
664	20240910	095000	179486810	16160	16160	16160	16160	1
665	20240910	094900	179470650	16160	16160	16160	16160	0
666	20240910	094800	179470650	16160	16160	16160	16160	2
667	20240910	094700	179438330	16170	16170	16170	16170	0
668	20240910	094600	179438330	16170	16170	16170	16170	7
669	20240910	094500	179325140	16170	16170	16170	16170	0
670	20240910	094400	179325140	16170	16170	16170	16170	5
671	20240910	094300	179244290	16170	16170	16170	16170	0
672	20240910	094200	179244290	16170	16170	16170	16170	50
673	20240910	094100	178435790	16170	16170	16170	16170	77
674	20240910	094000	177190700	16170	16170	16170	16150	6
675	20240910	093900	177093700	16170	16130	16170	16130	228
676	20240910	093800	173414020	16100	16100	16100	16100	0
677	20240910	093700	173414020	16100	16090	16100	16090	30
678	20240910	093600	172931160	16050	16050	16050	16050	5
679	20240910	093500	172850910	16050	16030	16050	16030	266
680	20240910	093400	168581630	16020	16020	16020	16020	0
681	20240910	093300	168581630	16020	16020	16020	16020	0
682	20240910	093200	168581630	16020	16020	16020	16020	70
683	20240910	093100	167460230	16020	16020	16030	16020	71
684	20240910	093000	166322800	16110	16070	16110	16020	641
685	20240910	092900	156029350	16130	16100	16130	16100	5
686	20240910	092800	155948750	16110	16110	16110	16110	0
687	20240910	092700	155948750	16110	16120	16120	16110	139
688	20240910	092600	153709450	16110	16110	16110	16110	0
689	20240910	092500	153709450	16110	16110	16110	16110	0
690	20240910	092400	153709450	16110	16100	16150	16100	716
691	20240910	092300	142174790	16060	16050	16110	16050	508
692	20240910	092200	134004390	16050	16030	16050	16020	321
693	20240910	092100	128852710	16020	16010	16020	16010	4
694	20240910	092000	128788640	15950	15950	15950	15950	0
695	20240910	091900	128788640	15950	15950	15950	15950	0
696	20240910	091800	128788640	15950	15950	15950	15950	0
697	20240910	091700	128788640	15950	15940	15960	15940	192
698	20240910	091600	125726250	15930	15930	15930	15930	492
699	20240910	091500	117888690	15920	15980	15980	15920	344
700	20240910	091400	112409620	15980	16030	16050	15980	1172
701	20240910	091300	93637480	16070	16100	16100	16070	797
702	20240910	091200	80818120	16130	16200	16200	16110	278
703	20240910	091100	76334280	16200	16200	16200	16200	6
704	20240910	091000	76237080	16160	16080	16160	16080	70
705	20240910	090900	75109000	16080	16110	16160	16080	50
706	20240910	090800	74302740	16100	16160	16160	16100	1147
707	20240910	090700	55804140	16150	16200	16250	16150	482
708	20240910	090600	48015230	16250	16380	16380	16250	1608
709	20240910	090500	21809350	16320	16390	16390	16320	98
710	20240910	090400	20203200	16310	16310	16310	16310	2
711	20240910	090300	20170580	16310	16390	16390	16310	1057
712	20240910	090200	2928270	16440	16440	16450	16440	58
713	20240910	090100	1974270	16450	16450	16450	16450	13
714	20240910	090000	1760420	16470	16270	16470	16270	108