KissMeData/330860/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210700	706391580	13820	13820	13820	13820	377
3	20240912	210600	706391580	13820	13820	13820	13820	0
4	20240912	210500	706391580	13820	13820	13820	13820	0
5	20240912	210400	706391580	13820	13820	13820	13820	0
6	20240912	210300	706391580	13820	13820	13820	13820	0
7	20240912	210200	706391580	13820	13820	13820	13820	0
8	20240912	210100	706391580	13820	13820	13820	13820	0
9	20240912	210000	706391580	13820	13820	13820	13820	0
10	20240912	205900	706391580	13820	13820	13820	13820	0
11	20240912	205800	706391580	13820	13820	13820	13820	0
12	20240912	205700	706391580	13820	13820	13820	13820	0
13	20240912	205600	706391580	13820	13820	13820	13820	0
14	20240912	205500	706391580	13820	13820	13820	13820	0
15	20240912	205400	706391580	13820	13820	13820	13820	0
16	20240912	205300	706391580	13820	13820	13820	13820	0
17	20240912	205200	706391580	13820	13820	13820	13820	0
18	20240912	205100	706391580	13820	13820	13820	13820	0
19	20240912	205000	706391580	13820	13820	13820	13820	0
20	20240912	204900	706391580	13820	13820	13820	13820	0
21	20240912	204800	706391580	13820	13820	13820	13820	0
22	20240912	204700	706391580	13820	13820	13820	13820	0
23	20240912	204600	706391580	13820	13820	13820	13820	0
24	20240912	204500	706391580	13820	13820	13820	13820	0
25	20240912	204400	706391580	13820	13820	13820	13820	0
26	20240912	204300	706391580	13820	13820	13820	13820	0
27	20240912	204200	706391580	13820	13820	13820	13820	0
28	20240912	204100	706391580	13820	13820	13820	13820	0
29	20240912	204000	706391580	13820	13820	13820	13820	0
30	20240912	203900	706391580	13820	13820	13820	13820	0
31	20240912	203800	706391580	13820	13820	13820	13820	0
32	20240912	203700	706391580	13820	13820	13820	13820	377
33	20240912	203600	706391580	13820	13820	13820	13820	0
34	20240912	203500	706391580	13820	13820	13820	13820	0
35	20240912	203400	706391580	13820	13820	13820	13820	0
36	20240912	203300	706391580	13820	13820	13820	13820	0
37	20240912	203200	706391580	13820	13820	13820	13820	0
38	20240912	203100	706391580	13820	13820	13820	13820	0
39	20240912	203000	706391580	13820	13820	13820	13820	0
40	20240912	202900	706391580	13820	13820	13820	13820	0
41	20240912	202800	706391580	13820	13820	13820	13820	0
42	20240912	202700	706391580	13820	13820	13820	13820	0
43	20240912	202600	706391580	13820	13820	13820	13820	0
44	20240912	202500	706391580	13820	13820	13820	13820	0
45	20240912	202400	706391580	13820	13820	13820	13820	0
46	20240912	202300	706391580	13820	13820	13820	13820	0
47	20240912	202200	706391580	13820	13820	13820	13820	0
48	20240912	202100	706391580	13820	13820	13820	13820	0
49	20240912	202000	706391580	13820	13820	13820	13820	0
50	20240912	201900	706391580	13820	13820	13820	13820	0
51	20240912	201800	706391580	13820	13820	13820	13820	0
52	20240912	201700	706391580	13820	13820	13820	13820	0
53	20240912	201600	706391580	13820	13820	13820	13820	0
54	20240912	201500	706391580	13820	13820	13820	13820	0
55	20240912	201400	706391580	13820	13820	13820	13820	0
56	20240912	201300	706391580	13820	13820	13820	13820	0
57	20240912	201200	706391580	13820	13820	13820	13820	0
58	20240912	201100	706391580	13820	13820	13820	13820	0
59	20240912	201000	706391580	13820	13820	13820	13820	0
60	20240912	200900	706391580	13820	13820	13820	13820	0
61	20240912	200800	706391580	13820	13820	13820	13820	0
62	20240912	200700	706391580	13820	13820	13820	13820	377
63	20240912	200600	706391580	13820	13820	13820	13820	0
64	20240912	200500	706391580	13820	13820	13820	13820	0
65	20240912	200400	706391580	13820	13820	13820	13820	0
66	20240912	200300	706391580	13820	13820	13820	13820	0
67	20240912	200200	706391580	13820	13820	13820	13820	0
68	20240912	200100	706391580	13820	13820	13820	13820	0
69	20240912	200000	706391580	13820	13820	13820	13820	0
70	20240912	195900	706391580	13820	13820	13820	13820	0
71	20240912	195800	706391580	13820	13820	13820	13820	0
72	20240912	195700	706391580	13820	13820	13820	13820	0
73	20240912	195600	706391580	13820	13820	13820	13820	0
74	20240912	195500	706391580	13820	13820	13820	13820	0
75	20240912	195400	706391580	13820	13820	13820	13820	0
76	20240912	195300	706391580	13820	13820	13820	13820	0
77	20240912	195200	706391580	13820	13820	13820	13820	0
78	20240912	195100	706391580	13820	13820	13820	13820	0
79	20240912	195000	706391580	13820	13820	13820	13820	0
80	20240912	194900	706391580	13820	13820	13820	13820	0
81	20240912	194800	706391580	13820	13820	13820	13820	0
82	20240912	194700	706391580	13820	13820	13820	13820	0
83	20240912	194600	706391580	13820	13820	13820	13820	0
84	20240912	194500	706391580	13820	13820	13820	13820	0
85	20240912	194400	706391580	13820	13820	13820	13820	0
86	20240912	194300	706391580	13820	13820	13820	13820	0
87	20240912	194200	706391580	13820	13820	13820	13820	0
88	20240912	194100	706391580	13820	13820	13820	13820	0
89	20240912	194000	706391580	13820	13820	13820	13820	0
90	20240912	193900	706391580	13820	13820	13820	13820	0
91	20240912	193800	706391580	13820	13820	13820	13820	0
92	20240912	193700	706391580	13820	13820	13820	13820	377
93	20240912	193600	706391580	13820	13820	13820	13820	0
94	20240912	193500	706391580	13820	13820	13820	13820	0
95	20240912	193400	706391580	13820	13820	13820	13820	0
96	20240912	193300	706391580	13820	13820	13820	13820	0
97	20240912	193200	706391580	13820	13820	13820	13820	0
98	20240912	193100	706391580	13820	13820	13820	13820	0
99	20240912	193000	706391580	13820	13820	13820	13820	0
100	20240912	192900	706391580	13820	13820	13820	13820	0
101	20240912	192800	706391580	13820	13820	13820	13820	0
102	20240912	192700	706391580	13820	13820	13820	13820	0
103	20240912	192600	706391580	13820	13820	13820	13820	0
104	20240912	192500	706391580	13820	13820	13820	13820	0
105	20240912	192400	706391580	13820	13820	13820	13820	0
106	20240912	192300	706391580	13820	13820	13820	13820	0
107	20240912	192200	706391580	13820	13820	13820	13820	0
108	20240912	192100	706391580	13820	13820	13820	13820	0
109	20240912	192000	706391580	13820	13820	13820	13820	0
110	20240912	191900	706391580	13820	13820	13820	13820	0
111	20240912	191800	706391580	13820	13820	13820	13820	0
112	20240912	191700	706391580	13820	13820	13820	13820	0
113	20240912	191600	706391580	13820	13820	13820	13820	0
114	20240912	191500	706391580	13820	13820	13820	13820	0
115	20240912	191400	706391580	13820	13820	13820	13820	0
116	20240912	191300	706391580	13820	13820	13820	13820	0
117	20240912	191200	706391580	13820	13820	13820	13820	0
118	20240912	191100	706391580	13820	13820	13820	13820	0
119	20240912	191000	706391580	13820	13820	13820	13820	0
120	20240912	190900	706391580	13820	13820	13820	13820	0
121	20240912	190800	706391580	13820	13820	13820	13820	0
122	20240912	190700	706391580	13820	13820	13820	13820	377
123	20240912	190600	706391580	13820	13820	13820	13820	0
124	20240912	190500	706391580	13820	13820	13820	13820	0
125	20240912	190400	706391580	13820	13820	13820	13820	0
126	20240912	190300	706391580	13820	13820	13820	13820	0
127	20240912	190200	706391580	13820	13820	13820	13820	0
128	20240912	190100	706391580	13820	13820	13820	13820	0
129	20240912	190000	706391580	13820	13820	13820	13820	0
130	20240912	185900	706391580	13820	13820	13820	13820	0
131	20240912	185800	706391580	13820	13820	13820	13820	0
132	20240912	185700	706391580	13820	13820	13820	13820	0
133	20240912	185600	706391580	13820	13820	13820	13820	0
134	20240912	185500	706391580	13820	13820	13820	13820	0
135	20240912	185400	706391580	13820	13820	13820	13820	0
136	20240912	185300	706391580	13820	13820	13820	13820	0
137	20240912	185200	706391580	13820	13820	13820	13820	0
138	20240912	185100	706391580	13820	13820	13820	13820	0
139	20240912	185000	706391580	13820	13820	13820	13820	0
140	20240912	184900	706391580	13820	13820	13820	13820	0
141	20240912	184800	706391580	13820	13820	13820	13820	0
142	20240912	184700	706391580	13820	13820	13820	13820	0
143	20240912	184600	706391580	13820	13820	13820	13820	0
144	20240912	184500	706391580	13820	13820	13820	13820	0
145	20240912	184400	706391580	13820	13820	13820	13820	0
146	20240912	184300	706391580	13820	13820	13820	13820	0
147	20240912	184200	706391580	13820	13820	13820	13820	0
148	20240912	184100	706391580	13820	13820	13820	13820	0
149	20240912	184000	706391580	13820	13820	13820	13820	0
150	20240912	183900	706391580	13820	13820	13820	13820	0
151	20240912	183800	706391580	13820	13820	13820	13820	0
152	20240912	183700	706391580	13820	13820	13820	13820	377
153	20240912	183600	706391580	13820	13820	13820	13820	0
154	20240912	183500	706391580	13820	13820	13820	13820	0
155	20240912	183400	706391580	13820	13820	13820	13820	0
156	20240912	183300	706391580	13820	13820	13820	13820	0
157	20240912	183200	706391580	13820	13820	13820	13820	0
158	20240912	183100	706391580	13820	13820	13820	13820	0
159	20240912	183000	706391580	13820	13820	13820	13820	0
160	20240912	182900	706391580	13820	13820	13820	13820	0
161	20240912	182800	706391580	13820	13820	13820	13820	0
162	20240912	182700	706391580	13820	13820	13820	13820	0
163	20240912	182600	706391580	13820	13820	13820	13820	0
164	20240912	182500	706391580	13820	13820	13820	13820	0
165	20240912	182400	706391580	13820	13820	13820	13820	0
166	20240912	182300	706391580	13820	13820	13820	13820	0
167	20240912	182200	706391580	13820	13820	13820	13820	0
168	20240912	182100	706391580	13820	13820	13820	13820	0
169	20240912	182000	706391580	13820	13820	13820	13820	0
170	20240912	181900	706391580	13820	13820	13820	13820	0
171	20240912	181800	706391580	13820	13820	13820	13820	0
172	20240912	181700	706391580	13820	13820	13820	13820	0
173	20240912	181600	706391580	13820	13820	13820	13820	0
174	20240912	181500	706391580	13820	13820	13820	13820	0
175	20240912	181400	706391580	13820	13820	13820	13820	0
176	20240912	181300	706391580	13820	13820	13820	13820	0
177	20240912	181200	706391580	13820	13820	13820	13820	0
178	20240912	181100	706391580	13820	13820	13820	13820	0
179	20240912	181000	706391580	13820	13820	13820	13820	0
180	20240912	180900	706391580	13820	13820	13820	13820	0
181	20240912	180800	706391580	13820	13820	13820	13820	0
182	20240912	180700	706391580	13820	13820	13820	13820	377
183	20240912	180600	706391580	13820	13820	13820	13820	0
184	20240912	180500	706391580	13820	13820	13820	13820	0
185	20240912	180400	706391580	13820	13820	13820	13820	0
186	20240912	180300	706391580	13820	13820	13820	13820	0
187	20240912	180200	706391580	13820	13820	13820	13820	0
188	20240912	180100	706391580	13820	13820	13820	13820	0
189	20240912	180000	706391580	13820	13820	13820	13820	0
190	20240912	175900	706391580	13820	13820	13820	13820	0
191	20240912	175800	706391580	13820	13820	13820	13820	0
192	20240912	175700	706391580	13820	13820	13820	13820	0
193	20240912	175600	706391580	13820	13820	13820	13820	0
194	20240912	175500	706391580	13820	13820	13820	13820	0
195	20240912	175400	706391580	13820	13820	13820	13820	0
196	20240912	175300	706391580	13820	13820	13820	13820	0
197	20240912	175200	706391580	13820	13820	13820	13820	0
198	20240912	175100	706391580	13820	13820	13820	13820	0
199	20240912	175000	706391580	13820	13820	13820	13820	0
200	20240912	174900	706391580	13820	13820	13820	13820	0
201	20240912	174800	706391580	13820	13820	13820	13820	0
202	20240912	174700	706391580	13820	13820	13820	13820	0
203	20240912	174600	706391580	13820	13820	13820	13820	0
204	20240912	174500	706391580	13820	13820	13820	13820	0
205	20240912	174400	706391580	13820	13820	13820	13820	0
206	20240912	174300	706391580	13820	13820	13820	13820	0
207	20240912	174200	706391580	13820	13820	13820	13820	0
208	20240912	174100	706391580	13820	13820	13820	13820	0
209	20240912	174000	706391580	13820	13820	13820	13820	0
210	20240912	173900	706391580	13820	13820	13820	13820	0
211	20240912	173800	706391580	13820	13820	13820	13820	0
212	20240912	173700	706391580	13820	13820	13820	13820	377
213	20240912	173600	706391580	13820	13820	13820	13820	0
214	20240912	173500	706391580	13820	13820	13820	13820	0
215	20240912	173400	706391580	13820	13820	13820	13820	0
216	20240912	173300	706391580	13820	13820	13820	13820	0
217	20240912	173200	706391580	13820	13820	13820	13820	0
218	20240912	173100	706391580	13820	13820	13820	13820	0
219	20240912	173000	706391580	13820	13820	13820	13820	0
220	20240912	172900	706391580	13820	13820	13820	13820	0
221	20240912	172800	706391580	13820	13820	13820	13820	0
222	20240912	172700	706391580	13820	13820	13820	13820	0
223	20240912	172600	706391580	13820	13820	13820	13820	0
224	20240912	172500	706391580	13820	13820	13820	13820	0
225	20240912	172400	706391580	13820	13820	13820	13820	0
226	20240912	172300	706391580	13820	13820	13820	13820	0
227	20240912	172200	706391580	13820	13820	13820	13820	0
228	20240912	172100	706391580	13820	13820	13820	13820	0
229	20240912	172000	706391580	13820	13820	13820	13820	0
230	20240912	171900	706391580	13820	13820	13820	13820	0
231	20240912	171800	706391580	13820	13820	13820	13820	0
232	20240912	171700	706391580	13820	13820	13820	13820	0
233	20240912	171600	706391580	13820	13820	13820	13820	0
234	20240912	171500	706391580	13820	13820	13820	13820	0
235	20240912	171400	706391580	13820	13820	13820	13820	0
236	20240912	171300	706391580	13820	13820	13820	13820	0
237	20240912	171200	706391580	13820	13820	13820	13820	0
238	20240912	171100	706391580	13820	13820	13820	13820	0
239	20240912	171000	706391580	13820	13820	13820	13820	0
240	20240912	170900	706391580	13820	13820	13820	13820	0
241	20240912	170800	706391580	13820	13820	13820	13820	0
242	20240912	170700	706391580	13820	13820	13820	13820	377
243	20240912	170600	706391580	13820	13820	13820	13820	0
244	20240912	170500	706391580	13820	13820	13820	13820	0
245	20240912	170400	706391580	13820	13820	13820	13820	0
246	20240912	170300	706391580	13820	13820	13820	13820	0
247	20240912	170200	706391580	13820	13820	13820	13820	0
248	20240912	170100	706391580	13820	13820	13820	13820	0
249	20240912	170000	706391580	13820	13820	13820	13820	0
250	20240912	165900	706391580	13820	13820	13820	13820	0
251	20240912	165800	706391580	13820	13820	13820	13820	0
252	20240912	165700	706391580	13820	13820	13820	13820	0
253	20240912	165600	706391580	13820	13820	13820	13820	0
254	20240912	165500	706391580	13820	13820	13820	13820	0
255	20240912	165400	706391580	13820	13820	13820	13820	0
256	20240912	165300	706391580	13820	13820	13820	13820	0
257	20240912	165200	706391580	13820	13820	13820	13820	0
258	20240912	165100	706391580	13820	13820	13820	13820	0
259	20240912	165000	706391580	13820	13820	13820	13820	0
260	20240912	164900	706391580	13820	13820	13820	13820	0
261	20240912	164800	706391580	13820	13820	13820	13820	0
262	20240912	164700	706391580	13820	13820	13820	13820	0
263	20240912	164600	706391580	13820	13820	13820	13820	0
264	20240912	164500	706391580	13820	13820	13820	13820	0
265	20240912	164400	706391580	13820	13820	13820	13820	0
266	20240912	164300	706391580	13820	13820	13820	13820	0
267	20240912	164200	706391580	13820	13820	13820	13820	0
268	20240912	164100	706391580	13820	13820	13820	13820	0
269	20240912	164000	706391580	13820	13820	13820	13820	0
270	20240912	163900	706391580	13820	13820	13820	13820	0
271	20240912	163800	706391580	13820	13820	13820	13820	0
272	20240912	163700	706391580	13820	13820	13820	13820	377
273	20240912	163600	706391580	13820	13820	13820	13820	0
274	20240912	163500	706391580	13820	13820	13820	13820	0
275	20240912	163400	706391580	13820	13820	13820	13820	0
276	20240912	163300	706391580	13820	13820	13820	13820	0
277	20240912	163200	706391580	13820	13820	13820	13820	0
278	20240912	163100	706391580	13820	13820	13820	13820	0
279	20240912	163000	706391580	13820	13820	13820	13820	0
280	20240912	162900	706391580	13820	13820	13820	13820	0
281	20240912	162800	706391580	13820	13820	13820	13820	0
282	20240912	162700	706391580	13820	13820	13820	13820	0
283	20240912	162600	706391580	13820	13820	13820	13820	0
284	20240912	162500	706391580	13820	13820	13820	13820	0
285	20240912	162400	706391580	13820	13820	13820	13820	0
286	20240912	162300	706391580	13820	13820	13820	13820	0
287	20240912	162200	706391580	13820	13820	13820	13820	0
288	20240912	162100	706391580	13820	13820	13820	13820	0
289	20240912	162000	706391580	13820	13820	13820	13820	0
290	20240912	161900	706391580	13820	13820	13820	13820	0
291	20240912	161800	706391580	13820	13820	13820	13820	0
292	20240912	161700	706391580	13820	13820	13820	13820	0
293	20240912	161600	706391580	13820	13820	13820	13820	0
294	20240912	161500	706391580	13820	13820	13820	13820	0
295	20240912	161400	706391580	13820	13820	13820	13820	0
296	20240912	161300	706391580	13820	13820	13820	13820	0
297	20240912	161200	706391580	13820	13820	13820	13820	0
298	20240912	161100	706391580	13820	13820	13820	13820	0
299	20240912	161000	706391580	13820	13820	13820	13820	0
300	20240912	160900	706391580	13820	13820	13820	13820	0
301	20240912	160800	706391580	13820	13820	13820	13820	0
302	20240912	160700	706391580	13820	13820	13820	13820	377
303	20240912	160600	706391580	13820	13820	13820	13820	0
304	20240912	160500	706391580	13820	13820	13820	13820	0
305	20240912	160400	706391580	13820	13820	13820	13820	0
306	20240912	160300	706391580	13820	13820	13820	13820	0
307	20240912	160200	706391580	13820	13820	13820	13820	0
308	20240912	160100	706391580	13820	13820	13820	13820	0
309	20240912	160000	706391580	13820	13820	13820	13820	0
310	20240912	155900	706391580	13820	13820	13820	13820	0
311	20240912	155800	706391580	13820	13820	13820	13820	0
312	20240912	155700	706391580	13820	13820	13820	13820	0
313	20240912	155600	706391580	13820	13820	13820	13820	0
314	20240912	155500	706391580	13820	13820	13820	13820	0
315	20240912	155400	706391580	13820	13820	13820	13820	0
316	20240912	155300	706391580	13820	13820	13820	13820	0
317	20240912	155200	706391580	13820	13820	13820	13820	0
318	20240912	155100	706391580	13820	13820	13820	13820	0
319	20240912	155000	706391580	13820	13820	13820	13820	0
320	20240912	154900	706391580	13820	13820	13820	13820	0
321	20240912	154800	706391580	13820	13820	13820	13820	0
322	20240912	154700	706391580	13820	13820	13820	13820	0
323	20240912	154600	706391580	13820	13820	13820	13820	0
324	20240912	154500	706391580	13820	13820	13820	13820	0
325	20240912	154400	706391580	13820	13820	13820	13820	0
326	20240912	154300	706391580	13820	13820	13820	13820	0
327	20240912	154200	706391580	13820	13820	13820	13820	0
328	20240912	154100	706391580	13820	13820	13820	13820	0
329	20240912	154000	706391580	13820	13820	13820	13820	0
330	20240912	153900	706391580	13820	13820	13820	13820	0
331	20240912	153800	706391580	13820	13820	13820	13820	0
332	20240912	153700	706391580	13820	13820	13820	13820	377
333	20240912	153600	706391580	13820	13820	13820	13820	0
334	20240912	153500	706391580	13820	13820	13820	13820	0
335	20240912	153400	706391580	13820	13820	13820	13820	0
336	20240912	153300	706391580	13820	13820	13820	13820	0
337	20240912	153200	706391580	13820	13820	13820	13820	0
338	20240912	153100	706391580	13820	13820	13820	13820	0
339	20240912	153000	706391580	13820	13820	13820	13820	377
340	20240912	152900	701181440	13820	13820	13820	13820	0
341	20240912	152800	701181440	13820	13820	13820	13820	0
342	20240912	152700	701181440	13820	13820	13820	13820	0
343	20240912	152600	701181440	13820	13820	13820	13820	0
344	20240912	152500	701181440	13820	13820	13820	13820	0
345	20240912	152400	701181440	13820	13820	13820	13820	0
346	20240912	152300	701181440	13820	13820	13820	13820	0
347	20240912	152200	701181440	13820	13820	13820	13820	0
348	20240912	152100	701181440	13820	13820	13820	13820	0
349	20240912	152000	701181440	13820	13820	13820	13820	0
350	20240912	151900	701181440	13820	13820	13840	13800	265
351	20240912	151800	697519150	13820	13810	13830	13810	215
352	20240912	151700	694549620	13830	13810	13830	13810	58
353	20240912	151600	693748230	13810	13810	13810	13810	0
354	20240912	151500	693748230	13810	13810	13810	13810	8
355	20240912	151400	693637750	13820	13810	13820	13810	36
356	20240912	151300	693140520	13820	13820	13820	13820	100
357	20240912	151200	691758520	13820	13830	13830	13820	109
358	20240912	151100	690251140	13830	13830	13830	13830	0
359	20240912	151000	690251140	13830	13840	13840	13830	254
360	20240912	150900	686735950	13840	13840	13840	13840	7
361	20240912	150800	686639070	13850	13830	13850	13830	597
362	20240912	150700	678380570	13830	13830	13830	13830	0
363	20240912	150600	678380570	13830	13830	13830	13830	0
364	20240912	150500	678380570	13830	13830	13830	13830	0
365	20240912	150400	678380570	13830	13830	13830	13830	0
366	20240912	150300	678380570	13830	13830	13830	13830	1
367	20240912	150200	678366740	13840	13840	13840	13840	0
368	20240912	150100	678366740	13840	13840	13840	13840	0
369	20240912	150000	678366740	13840	13840	13840	13840	5
370	20240912	145900	678297540	13850	13840	13850	13840	39
371	20240912	145800	677757410	13830	13820	13830	13820	62
372	20240912	145700	676899960	13820	13820	13820	13820	102
373	20240912	145600	675490320	13790	13790	13790	13790	0
374	20240912	145500	675490320	13790	13790	13790	13790	6
375	20240912	145400	675407580	13790	13790	13790	13790	0
376	20240912	145300	675407580	13790	13790	13790	13790	0
377	20240912	145200	675407580	13790	13790	13790	13790	1
378	20240912	145100	675393790	13820	13820	13820	13820	4
379	20240912	145000	675338510	13820	13790	13820	13790	577
380	20240912	144900	667364800	13790	13800	13800	13790	11
381	20240912	144800	667213100	13790	13790	13790	13790	0
382	20240912	144700	667213100	13790	13790	13790	13790	18
383	20240912	144600	666964880	13780	13780	13780	13780	2
384	20240912	144500	666937320	13760	13760	13760	13760	50
385	20240912	144400	666249320	13760	13790	13790	13760	63
386	20240912	144300	665382410	13790	13790	13790	13790	0
387	20240912	144200	665382410	13790	13790	13790	13790	0
388	20240912	144100	665382410	13790	13780	13790	13780	174
389	20240912	144000	662982970	13790	13790	13790	13790	0
390	20240912	143900	662982970	13790	13790	13790	13790	63
391	20240912	143800	662114200	13800	13800	13800	13770	1879
392	20240912	143700	636204900	13800	13820	13820	13800	166
393	20240912	143600	633912300	13830	13830	13830	13830	0
394	20240912	143500	633912300	13830	13830	13830	13830	0
395	20240912	143400	633912300	13830	13830	13830	13830	0
396	20240912	143300	633912300	13830	13840	13840	13830	477
397	20240912	143200	627313400	13840	13840	13840	13840	5
398	20240912	143100	627244200	13870	13870	13870	13870	0
399	20240912	143000	627244200	13870	13870	13870	13870	1
400	20240912	142900	627230330	13870	13860	13870	13860	520
401	20240912	142800	620018740	13840	13840	13840	13840	1
402	20240912	142700	620004900	13840	13850	13850	13840	83
403	20240912	142600	618855720	13850	13850	13850	13850	6
404	20240912	142500	618772620	13850	13850	13850	13850	1
405	20240912	142400	618758770	13860	13860	13860	13860	0
406	20240912	142300	618758770	13860	13860	13860	13860	0
407	20240912	142200	618758770	13860	13850	13860	13820	550
408	20240912	142100	611146460	13870	13910	13910	13870	882
409	20240912	142000	598909180	13910	13920	13920	13910	49
410	20240912	141900	598227120	13930	13930	13930	13930	37
411	20240912	141800	597711710	13940	13930	13940	13930	57
412	20240912	141700	596917250	13950	13830	13950	13830	6402
413	20240912	141600	508003800	13820	13800	13820	13800	73
414	20240912	141500	506996010	13800	13800	13800	13800	1
415	20240912	141400	506982210	13800	13800	13800	13800	20
416	20240912	141300	506706210	13800	13800	13800	13800	26
417	20240912	141200	506347410	13790	13790	13790	13790	0
418	20240912	141100	506347410	13790	13790	13790	13790	0
419	20240912	141000	506347410	13790	13790	13790	13790	0
420	20240912	140900	506347410	13790	13790	13790	13790	51
421	20240912	140800	505644120	13750	13750	13750	13750	4
422	20240912	140700	505589120	13750	13750	13750	13750	0
423	20240912	140600	505589120	13750	13750	13750	13750	0
424	20240912	140500	505589120	13750	13760	13760	13750	100
425	20240912	140400	504213580	13780	13780	13780	13760	58
426	20240912	140300	503414460	13770	13770	13770	13770	0
427	20240912	140200	503414460	13770	13770	13770	13770	0
428	20240912	140100	503414460	13770	13770	13770	13770	0
429	20240912	140000	503414460	13770	13770	13770	13770	0
430	20240912	135900	503414460	13770	13770	13770	13770	0
431	20240912	135800	503414460	13770	13770	13770	13770	48
432	20240912	135700	502753500	13750	13730	13750	13730	724
433	20240912	135600	492806520	13750	13750	13750	13750	0
434	20240912	135500	492806520	13750	13790	13790	13750	553
435	20240912	135400	485191910	13790	13790	13790	13790	0
436	20240912	135300	485191910	13790	13790	13790	13790	0
437	20240912	135200	485191910	13790	13790	13790	13790	84
438	20240912	135100	484033550	13790	13790	13790	13790	13
439	20240912	135000	483854280	13780	13800	13800	13780	513
440	20240912	134900	476781610	13820	13820	13820	13820	131
441	20240912	134800	474971190	13830	13830	13830	13830	0
442	20240912	134700	474971190	13830	13840	13840	13830	621
443	20240912	134600	466382750	13840	13830	13840	13830	15
444	20240912	134500	466175250	13830	13830	13830	13830	0
445	20240912	134400	466175250	13830	13830	13830	13830	0
446	20240912	134300	466175250	13830	13830	13830	13830	5
447	20240912	134200	466106100	13830	13830	13830	13830	152
448	20240912	134100	464003940	13830	13830	13830	13830	0
449	20240912	134000	464003940	13830	13830	13830	13830	0
450	20240912	133900	464003940	13830	13830	13830	13830	24
451	20240912	133800	463672020	13830	13830	13830	13830	0
452	20240912	133700	463672020	13830	13830	13830	13830	0
453	20240912	133600	463672020	13830	13830	13830	13830	0
454	20240912	133500	463672020	13830	13860	13860	13830	7
455	20240912	133400	463575120	13830	13830	13830	13830	0
456	20240912	133300	463575120	13830	13860	13860	13830	173
457	20240912	133200	461179370	13860	13860	13860	13860	1
458	20240912	133100	461165510	13880	13880	13880	13880	20
459	20240912	133000	460887910	13880	13880	13880	13880	0
460	20240912	132900	460887910	13880	13880	13880	13880	0
461	20240912	132800	460887910	13880	13880	13880	13880	0
462	20240912	132700	460887910	13880	13880	13880	13850	171
463	20240912	132600	458517820	13880	13850	13880	13850	53
464	20240912	132500	457782330	13850	13850	13850	13850	45
465	20240912	132400	457159080	13850	13850	13850	13850	0
466	20240912	132300	457159080	13850	13850	13850	13850	0
467	20240912	132200	457159080	13850	13850	13850	13850	0
468	20240912	132100	457159080	13850	13840	13850	13840	243
469	20240912	132000	453793950	13830	13830	13830	13830	16
470	20240912	131900	453572670	13820	13810	13820	13800	657
471	20240912	131800	444496210	13810	13810	13810	13810	0
472	20240912	131700	444496210	13810	13810	13810	13810	2
473	20240912	131600	444468590	13810	13810	13810	13810	0
474	20240912	131500	444468590	13810	13810	13810	13810	0
475	20240912	131400	444468590	13810	13810	13810	13810	53
476	20240912	131300	443736660	13810	13810	13810	13810	0
477	20240912	131200	443736660	13810	13810	13810	13810	2
478	20240912	131100	443709040	13810	13810	13810	13810	0
479	20240912	131000	443709040	13810	13810	13810	13810	0
480	20240912	130900	443709040	13810	13810	13810	13810	0
481	20240912	130800	443709040	13810	13810	13810	13810	1
482	20240912	130700	443695230	13810	13810	13810	13810	2
483	20240912	130600	443667610	13800	13800	13800	13800	0
484	20240912	130500	443667610	13800	13800	13800	13800	1
485	20240912	130400	443653810	13810	13810	13810	13810	46
486	20240912	130300	443018550	13800	13800	13800	13800	0
487	20240912	130200	443018550	13800	13790	13800	13790	4
488	20240912	130100	442963360	13790	13790	13790	13790	0
489	20240912	130000	442963360	13790	13800	13800	13790	3
490	20240912	125900	442921980	13810	13800	13810	13800	62
491	20240912	125800	442066280	13790	13790	13790	13790	0
492	20240912	125700	442066280	13790	13790	13790	13790	0
493	20240912	125600	442066280	13790	13790	13790	13790	44
494	20240912	125500	441459520	13790	13790	13790	13790	8
495	20240912	125400	441349200	13780	13780	13780	13780	0
496	20240912	125300	441349200	13780	13790	13790	13780	80
497	20240912	125200	440246520	13790	13790	13790	13790	0
498	20240912	125100	440246520	13790	13810	13810	13790	32
499	20240912	125000	439805210	13820	13820	13820	13820	0
500	20240912	124900	439805210	13820	13820	13820	13820	0
501	20240912	124800	439805210	13820	13820	13820	13820	243
502	20240912	124700	436446950	13830	13830	13830	13830	0
503	20240912	124600	436446950	13830	13830	13830	13830	0
504	20240912	124500	436446950	13830	13830	13830	13830	0
505	20240912	124400	436446950	13830	13830	13830	13830	0
506	20240912	124300	436446950	13830	13830	13830	13830	0
507	20240912	124200	436446950	13830	13820	13830	13820	357
508	20240912	124100	431510710	13820	13820	13830	13820	24
509	20240912	124000	431179020	13850	13900	13900	13850	1301
510	20240912	123900	413132270	13920	13820	13920	13820	1938
511	20240912	123800	386261200	13820	13820	13820	13820	0
512	20240912	123700	386261200	13820	13820	13820	13820	20
513	20240912	123600	385984800	13820	13790	13820	13790	546
514	20240912	123500	378449320	13790	13790	13790	13790	3
515	20240912	123400	378407950	13790	13790	13790	13790	111
516	20240912	123300	376877260	13790	13790	13790	13790	0
517	20240912	123200	376877260	13790	13790	13790	13790	3
518	20240912	123100	376835890	13780	13780	13780	13780	0
519	20240912	123000	376835890	13780	13780	13780	13780	41
520	20240912	122900	376270910	13780	13780	13780	13780	0
521	20240912	122800	376270910	13780	13780	13780	13780	0
522	20240912	122700	376270910	13780	13770	13780	13770	1904
523	20240912	122600	350049260	13770	13770	13770	13770	0
524	20240912	122500	350049260	13770	13770	13770	13770	0
525	20240912	122400	350049260	13770	13770	13770	13770	0
526	20240912	122300	350049260	13770	13770	13770	13770	50
527	20240912	122200	349360760	13770	13760	13770	13740	81
528	20240912	122100	348247300	13770	13770	13770	13770	0
529	20240912	122000	348247300	13770	13740	13770	13740	110
530	20240912	121900	346734400	13730	13730	13730	13730	1
531	20240912	121800	346720670	13720	13720	13720	13720	0
532	20240912	121700	346720670	13720	13720	13720	13720	0
533	20240912	121600	346720670	13720	13720	13720	13720	0
534	20240912	121500	346720670	13720	13720	13720	13720	0
535	20240912	121400	346720670	13720	13720	13720	13720	11
536	20240912	121300	346569750	13740	13740	13740	13740	0
537	20240912	121200	346569750	13740	13740	13740	13740	0
538	20240912	121100	346569750	13740	13740	13740	13740	19
539	20240912	121000	346308690	13740	13740	13740	13740	10
540	20240912	120900	346171290	13740	13740	13740	13740	0
541	20240912	120800	346171290	13740	13740	13740	13740	0
542	20240912	120700	346171290	13740	13740	13740	13740	6
543	20240912	120600	346088850	13740	13740	13740	13740	13
544	20240912	120500	345910230	13740	13740	13740	13740	2
545	20240912	120400	345882750	13720	13720	13720	13720	0
546	20240912	120300	345882750	13720	13720	13720	13720	30
547	20240912	120200	345471150	13720	13740	13740	13720	8
548	20240912	120100	345361250	13720	13720	13720	13720	0
549	20240912	120000	345361250	13720	13710	13720	13710	2
550	20240912	115900	345333820	13730	13730	13730	13730	5
551	20240912	115800	345265170	13730	13730	13730	13730	0
552	20240912	115700	345265170	13730	13730	13730	13730	7
553	20240912	115600	345169060	13730	13730	13730	13730	0
554	20240912	115500	345169060	13730	13730	13730	13730	116
555	20240912	115400	343576380	13730	13730	13730	13730	2
556	20240912	115300	343548920	13720	13720	13720	13720	0
557	20240912	115200	343548920	13720	13720	13720	13720	1
558	20240912	115100	343535200	13720	13720	13720	13720	0
559	20240912	115000	343535200	13720	13720	13720	13720	2
560	20240912	114900	343507760	13730	13730	13730	13730	1
561	20240912	114800	343494030	13720	13680	13720	13680	291
562	20240912	114700	339510330	13670	13670	13670	13670	0
563	20240912	114600	339510330	13670	13670	13670	13670	26
564	20240912	114500	339154910	13670	13670	13670	13670	0
565	20240912	114400	339154910	13670	13670	13670	13670	56
566	20240912	114300	338389390	13670	13670	13670	13670	0
567	20240912	114200	338389390	13670	13670	13670	13670	101
568	20240912	114100	337008720	13670	13670	13670	13670	0
569	20240912	114000	337008720	13670	13670	13670	13670	0
570	20240912	113900	337008720	13670	13670	13670	13670	10
571	20240912	113800	336872020	13670	13670	13670	13670	0
572	20240912	113700	336872020	13670	13670	13670	13670	0
573	20240912	113600	336872020	13670	13670	13670	13670	0
574	20240912	113500	336872020	13670	13670	13670	13670	0
575	20240912	113400	336872020	13670	13670	13670	13670	0
576	20240912	113300	336872020	13670	13670	13670	13670	10
577	20240912	113200	336735320	13670	13670	13670	13670	0
578	20240912	113100	336735320	13670	13670	13670	13670	0
579	20240912	113000	336735320	13670	13670	13670	13670	4
580	20240912	112900	336680640	13680	13670	13680	13670	24
581	20240912	112800	336352540	13660	13660	13660	13660	0
582	20240912	112700	336352540	13660	13660	13660	13660	0
583	20240912	112600	336352540	13660	13660	13660	13660	0
584	20240912	112500	336352540	13660	13660	13660	13660	0
585	20240912	112400	336352540	13660	13660	13660	13660	0
586	20240912	112300	336352540	13660	13660	13660	13660	0
587	20240912	112200	336352540	13660	13660	13660	13660	0
588	20240912	112100	336352540	13660	13660	13660	13660	0
589	20240912	112000	336352540	13660	13660	13660	13660	0
590	20240912	111900	336352540	13660	13660	13660	13660	0
591	20240912	111800	336352540	13660	13650	13660	13650	13
592	20240912	111700	336174980	13640	13640	13640	13640	0
593	20240912	111600	336174980	13640	13640	13640	13640	209
594	20240912	111500	333324220	13640	13640	13640	13640	0
595	20240912	111400	333324220	13640	13640	13640	13640	0
596	20240912	111300	333324220	13640	13640	13640	13640	0
597	20240912	111200	333324220	13640	13620	13640	13620	240
598	20240912	111100	330055090	13620	13620	13620	13620	0
599	20240912	111000	330055090	13620	13600	13620	13600	35
600	20240912	110900	329578930	13600	13600	13600	13600	13
601	20240912	110800	329402130	13600	13600	13600	13600	10
602	20240912	110700	329266130	13600	13600	13600	13600	0
603	20240912	110600	329266130	13600	13600	13600	13600	5
604	20240912	110500	329198130	13600	13600	13600	13600	3
605	20240912	110400	329157330	13600	13600	13600	13600	0
606	20240912	110300	329157330	13600	13600	13600	13600	3
607	20240912	110200	329116530	13610	13610	13610	13610	0
608	20240912	110100	329116530	13610	13610	13610	13610	0
609	20240912	110000	329116530	13610	13610	13610	13610	5
610	20240912	105900	329048480	13610	13610	13610	13610	10
611	20240912	105800	328912380	13620	13620	13620	13620	0
612	20240912	105700	328912380	13620	13610	13620	13610	50
613	20240912	105600	328231620	13590	13590	13590	13590	0
614	20240912	105500	328231620	13590	13590	13590	13590	20
615	20240912	105400	327959820	13590	13600	13600	13590	104
616	20240912	105300	326545820	13610	13620	13620	13610	58
617	20240912	105200	325756320	13620	13620	13620	13620	19
618	20240912	105100	325497540	13630	13630	13630	13630	0
619	20240912	105000	325497540	13630	13620	13630	13620	52
620	20240912	104900	324789280	13620	13620	13620	13620	0
621	20240912	104800	324789280	13620	13620	13620	13620	0
622	20240912	104700	324789280	13620	13620	13620	13620	0
623	20240912	104600	324789280	13620	13620	13620	13620	0
624	20240912	104500	324789280	13620	13620	13620	13620	0
625	20240912	104400	324789280	13620	13620	13620	13620	0
626	20240912	104300	324789280	13620	13620	13620	13620	0
627	20240912	104200	324789280	13620	13610	13620	13610	518
628	20240912	104100	317736120	13620	13660	13660	13620	809
629	20240912	104000	306692900	13690	13640	13690	13640	122
630	20240912	103900	305023370	13620	13690	13690	13620	766
631	20240912	103800	294565900	13690	13680	13690	13680	80
632	20240912	103700	293470990	13690	13630	13690	13630	63
633	20240912	103600	292611420	13620	13600	13620	13600	129
634	20240912	103500	290856500	13610	13570	13610	13570	480
635	20240912	103400	284335900	13560	13560	13560	13560	684
636	20240912	103300	275060860	13560	13560	13560	13560	11
637	20240912	103200	274911700	13560	13560	13560	13560	0
638	20240912	103100	274911700	13560	13570	13570	13560	84
639	20240912	103000	273771920	13570	13570	13570	13570	0
640	20240912	102900	273771920	13570	13570	13570	13570	0
641	20240912	102800	273771920	13570	13570	13570	13570	0
642	20240912	102700	273771920	13570	13570	13570	13570	20
643	20240912	102600	273500520	13570	13570	13570	13570	0
644	20240912	102500	273500520	13570	13570	13570	13570	3
645	20240912	102400	273459810	13570	13580	13580	13570	172
646	20240912	102300	271124950	13580	13590	13590	13580	27
647	20240912	102200	270758260	13590	13580	13590	13580	61
648	20240912	102100	269929320	13580	13580	13580	13580	0
649	20240912	102000	269929320	13580	13570	13580	13570	21
650	20240912	101900	269644250	13560	13560	13560	13560	12
651	20240912	101800	269481530	13560	13560	13560	13560	0
652	20240912	101700	269481530	13560	13560	13560	13560	30
653	20240912	101600	269074730	13580	13560	13580	13560	152
654	20240912	101500	267011860	13550	13540	13550	13540	69
655	20240912	101400	266077310	13550	13550	13550	13550	0
656	20240912	101300	266077310	13550	13550	13550	13550	10
657	20240912	101200	265941810	13570	13570	13570	13570	59
658	20240912	101100	265141180	13590	13630	13630	13590	830
659	20240912	101000	253848980	13640	13650	13650	13640	296
660	20240912	100900	249811520	13660	13660	13660	13650	12
661	20240912	100800	249647680	13650	13650	13650	13650	0
662	20240912	100700	249647680	13650	13650	13650	13650	12
663	20240912	100600	249483880	13650	13650	13650	13650	0
664	20240912	100500	249483880	13650	13690	13690	13650	46
665	20240912	100400	248855940	13640	13640	13640	13640	0
666	20240912	100300	248855940	13640	13640	13640	13640	0
667	20240912	100200	248855940	13640	13660	13660	13630	183
668	20240912	100100	246360340	13660	13690	13690	13660	185
669	20240912	100000	243831580	13680	13690	13690	13680	24
670	20240912	095900	243503150	13690	13690	13690	13690	41
671	20240912	095800	242941860	13700	13690	13700	13690	69
672	20240912	095700	241996800	13700	13720	13720	13700	15
673	20240912	095600	241791280	13680	13710	13710	13680	67
674	20240912	095500	240873430	13720	13730	13730	13720	397
675	20240912	095400	235422630	13730	13760	13760	13730	457
676	20240912	095300	229143500	13760	13800	13800	13760	788
677	20240912	095200	218283680	13800	13800	13800	13800	0
678	20240912	095100	218283680	13800	13790	13800	13790	181
679	20240912	095000	215785920	13800	13800	13800	13800	0
680	20240912	094900	215785920	13800	13800	13800	13800	6
681	20240912	094800	215703120	13810	13810	13810	13810	137
682	20240912	094700	213811150	13810	13820	13820	13810	80
683	20240912	094600	212705650	13820	13820	13820	13820	206
684	20240912	094500	209858730	13820	13820	13820	13820	0
685	20240912	094400	209858730	13820	13810	13820	13810	492
686	20240912	094300	203064110	13810	13780	13810	13780	33
687	20240912	094200	202609100	13780	13810	13810	13780	52
688	20240912	094100	201892180	13810	13810	13820	13810	115
689	20240912	094000	200303080	13810	13800	13820	13800	469
690	20240912	093900	193830260	13790	13770	13790	13770	242
691	20240912	093800	190494280	13790	13790	13790	13770	57
692	20240912	093700	189709150	13800	13800	13800	13800	0
693	20240912	093600	189709150	13800	13800	13800	13800	2
694	20240912	093500	189681550	13800	13800	13800	13800	116
695	20240912	093400	188080750	13800	13810	13810	13800	20
696	20240912	093300	187804590	13800	13800	13800	13800	22
697	20240912	093200	187500990	13800	13810	13810	13800	9
698	20240912	093100	187376780	13810	13800	13830	13800	165
699	20240912	093000	185098500	13790	13760	13850	13730	1924
700	20240912	092900	158526510	13730	13740	13750	13730	251
701	20240912	092800	155079040	13750	13750	13750	13750	146
702	20240912	092700	153071540	13760	13780	13780	13760	240
703	20240912	092600	149768740	13780	13780	13780	13780	65
704	20240912	092500	148873040	13760	13760	13760	13760	50
705	20240912	092400	148185040	13750	13750	13750	13750	30
706	20240912	092300	147772540	13750	13750	13750	13750	14
707	20240912	092200	147580040	13750	13790	13790	13740	75
708	20240912	092100	146546730	13790	13790	13790	13790	9
709	20240912	092000	146422620	13790	13770	13790	13770	407
710	20240912	091900	140812850	13770	13730	13780	13730	1180
711	20240912	091800	124574540	13730	13740	13740	13730	17
712	20240912	091700	124341120	13770	13730	13770	13730	32
713	20240912	091600	123901720	13730	13730	13730	13730	15
714	20240912	091500	123695770	13730	13730	13790	13730	447
715	20240912	091400	117550420	13740	13800	13800	13740	443
716	20240912	091300	111457170	13800	13790	13800	13780	165
717	20240912	091200	109180850	13780	13780	13780	13780	31
718	20240912	091100	108753670	13780	13800	13810	13780	557
719	20240912	091000	101072100	13800	13830	13830	13800	250
720	20240912	090900	97621260	13830	13780	13830	13710	496
721	20240912	090800	90774210	13770	13750	13770	13680	1279
722	20240912	090700	73251360	13730	13730	13780	13730	272
723	20240912	090600	69509190	13750	13700	13750	13680	255
724	20240912	090500	66013270	13700	13600	13750	13600	937
725	20240912	090400	53191830	13570	13610	13670	13570	1037
726	20240912	090300	39062950	13610	13450	13650	13410	1331
727	20240912	090200	21037070	13470	13340	13470	13340	822
728	20240912	090100	10027410	13340	13390	13390	13340	222
729	20240912	090000	7055690	13400	13390	13400	13350	527