KissMeData/039840/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192100	334692440	16160	16160	16160	16160	1494
3	20240910	192000	334692440	16160	16160	16160	16160	0
4	20240910	191900	334692440	16160	16160	16160	16160	0
5	20240910	191800	334692440	16160	16160	16160	16160	0
6	20240910	191700	334692440	16160	16160	16160	16160	0
7	20240910	191600	334692440	16160	16160	16160	16160	0
8	20240910	191500	334692440	16160	16160	16160	16160	0
9	20240910	191400	334692440	16160	16160	16160	16160	0
10	20240910	191300	334692440	16160	16160	16160	16160	0
11	20240910	191200	334692440	16160	16160	16160	16160	0
12	20240910	191100	334692440	16160	16160	16160	16160	0
13	20240910	191000	334692440	16160	16160	16160	16160	0
14	20240910	190900	334692440	16160	16160	16160	16160	0
15	20240910	190800	334692440	16160	16160	16160	16160	0
16	20240910	190700	334692440	16160	16160	16160	16160	0
17	20240910	190600	334692440	16160	16160	16160	16160	0
18	20240910	190500	334692440	16160	16160	16160	16160	0
19	20240910	190400	334692440	16160	16160	16160	16160	0
20	20240910	190300	334692440	16160	16160	16160	16160	0
21	20240910	190200	334692440	16160	16160	16160	16160	0
22	20240910	190100	334692440	16160	16160	16160	16160	0
23	20240910	190000	334692440	16160	16160	16160	16160	0
24	20240910	185900	334692440	16160	16160	16160	16160	0
25	20240910	185800	334692440	16160	16160	16160	16160	0
26	20240910	185700	334692440	16160	16160	16160	16160	0
27	20240910	185600	334692440	16160	16160	16160	16160	0
28	20240910	185500	334692440	16160	16160	16160	16160	0
29	20240910	185400	334692440	16160	16160	16160	16160	0
30	20240910	185300	334692440	16160	16160	16160	16160	0
31	20240910	185200	334692440	16160	16160	16160	16160	0
32	20240910	185100	334692440	16160	16160	16160	16160	1494
33	20240910	185000	334692440	16160	16160	16160	16160	0
34	20240910	184900	334692440	16160	16160	16160	16160	0
35	20240910	184800	334692440	16160	16160	16160	16160	0
36	20240910	184700	334692440	16160	16160	16160	16160	0
37	20240910	184600	334692440	16160	16160	16160	16160	0
38	20240910	184500	334692440	16160	16160	16160	16160	0
39	20240910	184400	334692440	16160	16160	16160	16160	0
40	20240910	184300	334692440	16160	16160	16160	16160	0
41	20240910	184200	334692440	16160	16160	16160	16160	0
42	20240910	184100	334692440	16160	16160	16160	16160	0
43	20240910	184000	334692440	16160	16160	16160	16160	0
44	20240910	183900	334692440	16160	16160	16160	16160	0
45	20240910	183800	334692440	16160	16160	16160	16160	0
46	20240910	183700	334692440	16160	16160	16160	16160	0
47	20240910	183600	334692440	16160	16160	16160	16160	0
48	20240910	183500	334692440	16160	16160	16160	16160	0
49	20240910	183400	334692440	16160	16160	16160	16160	0
50	20240910	183300	334692440	16160	16160	16160	16160	0
51	20240910	183200	334692440	16160	16160	16160	16160	0
52	20240910	183100	334692440	16160	16160	16160	16160	0
53	20240910	183000	334692440	16160	16160	16160	16160	0
54	20240910	182900	334692440	16160	16160	16160	16160	0
55	20240910	182800	334692440	16160	16160	16160	16160	0
56	20240910	182700	334692440	16160	16160	16160	16160	0
57	20240910	182600	334692440	16160	16160	16160	16160	0
58	20240910	182500	334692440	16160	16160	16160	16160	0
59	20240910	182400	334692440	16160	16160	16160	16160	0
60	20240910	182300	334692440	16160	16160	16160	16160	0
61	20240910	182200	334692440	16160	16160	16160	16160	0
62	20240910	182100	334692440	16160	16160	16160	16160	1494
63	20240910	182000	334692440	16160	16160	16160	16160	0
64	20240910	181900	334692440	16160	16160	16160	16160	0
65	20240910	181800	334692440	16160	16160	16160	16160	0
66	20240910	181700	334692440	16160	16160	16160	16160	0
67	20240910	181600	334692440	16160	16160	16160	16160	0
68	20240910	181500	334692440	16160	16160	16160	16160	0
69	20240910	181400	334692440	16160	16160	16160	16160	0
70	20240910	181300	334692440	16160	16160	16160	16160	0
71	20240910	181200	334692440	16160	16160	16160	16160	0
72	20240910	181100	334692440	16160	16160	16160	16160	0
73	20240910	181000	334692440	16160	16160	16160	16160	0
74	20240910	180900	334692440	16160	16160	16160	16160	0
75	20240910	180800	334692440	16160	16160	16160	16160	0
76	20240910	180700	334692440	16160	16160	16160	16160	0
77	20240910	180600	334692440	16160	16160	16160	16160	0
78	20240910	180500	334692440	16160	16160	16160	16160	0
79	20240910	180400	334692440	16160	16160	16160	16160	0
80	20240910	180300	334692440	16160	16160	16160	16160	0
81	20240910	180200	334692440	16160	16160	16160	16160	0
82	20240910	180100	334692440	16160	16160	16160	16160	0
83	20240910	180000	334692440	16160	16160	16160	16160	0
84	20240910	175900	334692440	16160	16160	16160	16160	0
85	20240910	175800	334692440	16160	16160	16160	16160	0
86	20240910	175700	334692440	16160	16160	16160	16160	0
87	20240910	175600	334692440	16160	16160	16160	16160	0
88	20240910	175500	334692440	16160	16160	16160	16160	0
89	20240910	175400	334692440	16160	16160	16160	16160	0
90	20240910	175300	334692440	16160	16160	16160	16160	0
91	20240910	175200	334692440	16160	16160	16160	16160	0
92	20240910	175100	334692440	16160	16160	16160	16160	1494
93	20240910	175000	334692440	16160	16160	16160	16160	0
94	20240910	174900	334692440	16160	16160	16160	16160	0
95	20240910	174800	334692440	16160	16160	16160	16160	0
96	20240910	174700	334692440	16160	16160	16160	16160	0
97	20240910	174600	334692440	16160	16160	16160	16160	0
98	20240910	174500	334692440	16160	16160	16160	16160	0
99	20240910	174400	334692440	16160	16160	16160	16160	0
100	20240910	174300	334692440	16160	16160	16160	16160	0
101	20240910	174200	334692440	16160	16160	16160	16160	0
102	20240910	174100	334692440	16160	16160	16160	16160	0
103	20240910	174000	334692440	16160	16160	16160	16160	0
104	20240910	173900	334692440	16160	16160	16160	16160	0
105	20240910	173800	334692440	16160	16160	16160	16160	0
106	20240910	173700	334692440	16160	16160	16160	16160	0
107	20240910	173600	334692440	16160	16160	16160	16160	0
108	20240910	173500	334692440	16160	16160	16160	16160	0
109	20240910	173400	334692440	16160	16160	16160	16160	0
110	20240910	173300	334692440	16160	16160	16160	16160	0
111	20240910	173200	334692440	16160	16160	16160	16160	0
112	20240910	173100	334692440	16160	16160	16160	16160	0
113	20240910	173000	334692440	16160	16160	16160	16160	0
114	20240910	172900	334692440	16160	16160	16160	16160	0
115	20240910	172800	334692440	16160	16160	16160	16160	0
116	20240910	172700	334692440	16160	16160	16160	16160	0
117	20240910	172600	334692440	16160	16160	16160	16160	0
118	20240910	172500	334692440	16160	16160	16160	16160	0
119	20240910	172400	334692440	16160	16160	16160	16160	0
120	20240910	172300	334692440	16160	16160	16160	16160	0
121	20240910	172200	334692440	16160	16160	16160	16160	0
122	20240910	172100	334692440	16160	16160	16160	16160	1494
123	20240910	172000	334692440	16160	16160	16160	16160	0
124	20240910	171900	334692440	16160	16160	16160	16160	0
125	20240910	171800	334692440	16160	16160	16160	16160	0
126	20240910	171700	334692440	16160	16160	16160	16160	0
127	20240910	171600	334692440	16160	16160	16160	16160	0
128	20240910	171500	334692440	16160	16160	16160	16160	0
129	20240910	171400	334692440	16160	16160	16160	16160	0
130	20240910	171300	334692440	16160	16160	16160	16160	0
131	20240910	171200	334692440	16160	16160	16160	16160	0
132	20240910	171100	334692440	16160	16160	16160	16160	0
133	20240910	171000	334692440	16160	16160	16160	16160	0
134	20240910	170900	334692440	16160	16160	16160	16160	0
135	20240910	170800	334692440	16160	16160	16160	16160	0
136	20240910	170700	334692440	16160	16160	16160	16160	0
137	20240910	170600	334692440	16160	16160	16160	16160	0
138	20240910	170500	334692440	16160	16160	16160	16160	0
139	20240910	170400	334692440	16160	16160	16160	16160	0
140	20240910	170300	334692440	16160	16160	16160	16160	0
141	20240910	170200	334692440	16160	16160	16160	16160	0
142	20240910	170100	334692440	16160	16160	16160	16160	0
143	20240910	170000	334692440	16160	16160	16160	16160	0
144	20240910	165900	334692440	16160	16160	16160	16160	0
145	20240910	165800	334692440	16160	16160	16160	16160	0
146	20240910	165700	334692440	16160	16160	16160	16160	0
147	20240910	165600	334692440	16160	16160	16160	16160	0
148	20240910	165500	334692440	16160	16160	16160	16160	0
149	20240910	165400	334692440	16160	16160	16160	16160	0
150	20240910	165300	334692440	16160	16160	16160	16160	0
151	20240910	165200	334692440	16160	16160	16160	16160	0
152	20240910	165100	334692440	16160	16160	16160	16160	1494
153	20240910	165000	334692440	16160	16160	16160	16160	0
154	20240910	164900	334692440	16160	16160	16160	16160	0
155	20240910	164800	334692440	16160	16160	16160	16160	0
156	20240910	164700	334692440	16160	16160	16160	16160	0
157	20240910	164600	334692440	16160	16160	16160	16160	0
158	20240910	164500	334692440	16160	16160	16160	16160	0
159	20240910	164400	334692440	16160	16160	16160	16160	0
160	20240910	164300	334692440	16160	16160	16160	16160	0
161	20240910	164200	334692440	16160	16160	16160	16160	0
162	20240910	164100	334692440	16160	16160	16160	16160	0
163	20240910	164000	334692440	16160	16160	16160	16160	0
164	20240910	163900	334692440	16160	16160	16160	16160	0
165	20240910	163800	334692440	16160	16160	16160	16160	0
166	20240910	163700	334692440	16160	16160	16160	16160	0
167	20240910	163600	334692440	16160	16160	16160	16160	0
168	20240910	163500	334692440	16160	16160	16160	16160	0
169	20240910	163400	334692440	16160	16160	16160	16160	0
170	20240910	163300	334692440	16160	16160	16160	16160	0
171	20240910	163200	334692440	16160	16160	16160	16160	0
172	20240910	163100	334692440	16160	16160	16160	16160	0
173	20240910	163000	334692440	16160	16160	16160	16160	0
174	20240910	162900	334692440	16160	16160	16160	16160	0
175	20240910	162800	334692440	16160	16160	16160	16160	0
176	20240910	162700	334692440	16160	16160	16160	16160	0
177	20240910	162600	334692440	16160	16160	16160	16160	0
178	20240910	162500	334692440	16160	16160	16160	16160	0
179	20240910	162400	334692440	16160	16160	16160	16160	0
180	20240910	162300	334692440	16160	16160	16160	16160	0
181	20240910	162200	334692440	16160	16160	16160	16160	0
182	20240910	162100	334692440	16160	16160	16160	16160	1494
183	20240910	162000	334692440	16160	16160	16160	16160	0
184	20240910	161900	334692440	16160	16160	16160	16160	0
185	20240910	161800	334692440	16160	16160	16160	16160	0
186	20240910	161700	334692440	16160	16160	16160	16160	0
187	20240910	161600	334692440	16160	16160	16160	16160	0
188	20240910	161500	334692440	16160	16160	16160	16160	0
189	20240910	161400	334692440	16160	16160	16160	16160	0
190	20240910	161300	334692440	16160	16160	16160	16160	0
191	20240910	161200	334692440	16160	16160	16160	16160	0
192	20240910	161100	334692440	16160	16160	16160	16160	0
193	20240910	161000	334692440	16160	16160	16160	16160	0
194	20240910	160900	334692440	16160	16160	16160	16160	0
195	20240910	160800	334692440	16160	16160	16160	16160	0
196	20240910	160700	334692440	16160	16160	16160	16160	0
197	20240910	160600	334692440	16160	16160	16160	16160	0
198	20240910	160500	334692440	16160	16160	16160	16160	0
199	20240910	160400	334692440	16160	16160	16160	16160	0
200	20240910	160300	334692440	16160	16160	16160	16160	0
201	20240910	160200	334692440	16160	16160	16160	16160	0
202	20240910	160100	334692440	16160	16160	16160	16160	0
203	20240910	160000	334692440	16160	16160	16160	16160	0
204	20240910	155900	334692440	16160	16160	16160	16160	0
205	20240910	155800	334692440	16160	16160	16160	16160	0
206	20240910	155700	334692440	16160	16160	16160	16160	0
207	20240910	155600	334692440	16160	16160	16160	16160	0
208	20240910	155500	334692440	16160	16160	16160	16160	0
209	20240910	155400	334692440	16160	16160	16160	16160	0
210	20240910	155300	334692440	16160	16160	16160	16160	0
211	20240910	155200	334692440	16160	16160	16160	16160	0
212	20240910	155100	334692440	16160	16160	16160	16160	1494
213	20240910	155000	334692440	16160	16160	16160	16160	0
214	20240910	154900	334692440	16160	16160	16160	16160	0
215	20240910	154800	334692440	16160	16160	16160	16160	0
216	20240910	154700	334692440	16160	16160	16160	16160	0
217	20240910	154600	334692440	16160	16160	16160	16160	0
218	20240910	154500	334692440	16160	16160	16160	16160	0
219	20240910	154400	334692440	16160	16160	16160	16160	0
220	20240910	154300	334692440	16160	16160	16160	16160	0
221	20240910	154200	334692440	16160	16160	16160	16160	0
222	20240910	154100	334692440	16160	16160	16160	16160	0
223	20240910	154000	334692440	16160	16160	16160	16160	0
224	20240910	153900	334692440	16160	16160	16160	16160	0
225	20240910	153800	334692440	16160	16160	16160	16160	0
226	20240910	153700	334692440	16160	16160	16160	16160	0
227	20240910	153600	334692440	16160	16160	16160	16160	0
228	20240910	153500	334692440	16160	16160	16160	16160	0
229	20240910	153400	334692440	16160	16160	16160	16160	0
230	20240910	153300	334692440	16160	16160	16160	16160	0
231	20240910	153200	334692440	16160	16160	16160	16160	0
232	20240910	153100	334692440	16160	16160	16160	16160	0
233	20240910	153000	334692440	16160	16160	16160	16160	1494
234	20240910	152900	310549400	16150	16150	16150	16150	0
235	20240910	152800	310549400	16150	16150	16150	16150	0
236	20240910	152700	310549400	16150	16150	16150	16150	0
237	20240910	152600	310549400	16150	16150	16150	16150	0
238	20240910	152500	310549400	16150	16150	16150	16150	0
239	20240910	152400	310549400	16150	16150	16150	16150	0
240	20240910	152300	310549400	16150	16150	16150	16150	0
241	20240910	152200	310549400	16150	16150	16150	16150	0
242	20240910	152100	310549400	16150	16150	16150	16150	0
243	20240910	152000	310549400	16150	16150	16150	16150	0
244	20240910	151900	310549400	16150	16150	16150	16070	402
245	20240910	151800	304061190	16160	16150	16160	16120	174
246	20240910	151700	301251970	16150	16130	16150	16130	303
247	20240910	151600	296359880	16140	16120	16140	16120	77
248	20240910	151500	295118040	16100	16100	16130	16100	119
249	20240910	151400	293199140	16100	16100	16100	16100	0
250	20240910	151300	293199140	16100	16110	16110	16100	2
251	20240910	151200	293166930	16110	16110	16110	16110	15
252	20240910	151100	292925280	16070	16070	16070	16070	10
253	20240910	151000	292764580	16060	16060	16060	16060	91
254	20240910	150900	291303120	16050	16050	16050	16050	41
255	20240910	150800	290645070	16040	16040	16040	16040	0
256	20240910	150700	290645070	16040	16040	16040	16040	0
257	20240910	150600	290645070	16040	16040	16040	16040	0
258	20240910	150500	290645070	16040	16040	16040	16040	0
259	20240910	150400	290645070	16040	16040	16040	16040	0
260	20240910	150300	290645070	16040	16070	16070	16040	532
261	20240910	150200	282100650	16080	16080	16080	16080	0
262	20240910	150100	282100650	16080	16080	16080	16080	0
263	20240910	150000	282100650	16080	16080	16080	16080	26
264	20240910	145900	281682570	16110	16110	16110	16080	99
265	20240910	145800	280088580	16110	16110	16110	16110	2
266	20240910	145700	280056360	16080	16100	16100	16080	17
267	20240910	145600	279782960	16130	16130	16130	16130	0
268	20240910	145500	279782960	16130	16130	16130	16130	0
269	20240910	145400	279782960	16130	16130	16130	16130	0
270	20240910	145300	279782960	16130	16120	16130	16120	2
271	20240910	145200	279750710	16090	16120	16120	16090	36
272	20240910	145100	279170970	16130	16130	16130	16130	0
273	20240910	145000	279170970	16130	16130	16130	16130	0
274	20240910	144900	279170970	16130	16090	16130	16090	22
275	20240910	144800	278816550	16090	16090	16090	16090	0
276	20240910	144700	278816550	16090	16070	16090	16070	80
277	20240910	144600	277530540	16070	16070	16070	16070	29
278	20240910	144500	277064510	16070	16070	16070	16070	21
279	20240910	144400	276727040	16070	16070	16070	16070	9
280	20240910	144300	276582410	16070	16070	16070	16070	11
281	20240910	144200	276405640	16070	16070	16070	16070	5
282	20240910	144100	276325290	16070	16070	16070	16070	21
283	20240910	144000	275987820	16070	16070	16090	16040	43
284	20240910	143900	275297050	16040	16040	16040	16040	0
285	20240910	143800	275297050	16040	16040	16040	16040	0
286	20240910	143700	275297050	16040	16040	16040	16040	0
287	20240910	143600	275297050	16040	16040	16040	16040	0
288	20240910	143500	275297050	16040	16040	16040	16040	0
289	20240910	143400	275297050	16040	16040	16040	16040	0
290	20240910	143300	275297050	16040	16040	16040	16040	0
291	20240910	143200	275297050	16040	16040	16040	16040	0
292	20240910	143100	275297050	16040	16040	16040	16040	0
293	20240910	143000	275297050	16040	16050	16050	16040	56
294	20240910	142900	274398320	16080	16080	16080	16080	0
295	20240910	142800	274398320	16080	16080	16080	16080	40
296	20240910	142700	273755120	16060	16130	16130	16060	273
297	20240910	142600	269362130	16120	16120	16120	16120	0
298	20240910	142500	269362130	16120	16120	16120	16120	0
299	20240910	142400	269362130	16120	16120	16120	16120	1
300	20240910	142300	269346010	16140	16040	16140	16040	43
301	20240910	142200	268653690	16040	16010	16040	16010	769
302	20240910	142100	256327060	16010	15990	16010	15990	287
303	20240910	142000	251733570	15990	15980	15990	15980	104
304	20240910	141900	250071110	15980	15980	15980	15980	6
305	20240910	141800	249975230	15980	15980	15980	15980	0
306	20240910	141700	249975230	15980	15980	15980	15980	0
307	20240910	141600	249975230	15980	15980	15980	15980	0
308	20240910	141500	249975230	15980	15980	15980	15980	0
309	20240910	141400	249975230	15980	15980	15980	15980	0
310	20240910	141300	249975230	15980	15980	15980	15980	0
311	20240910	141200	249975230	15980	15980	15980	15980	0
312	20240910	141100	249975230	15980	15980	15980	15980	39
313	20240910	141000	249352010	16010	16010	16010	16010	0
314	20240910	140900	249352010	16010	16010	16010	16010	0
315	20240910	140800	249352010	16010	16010	16010	16010	0
316	20240910	140700	249352010	16010	16010	16010	16010	0
317	20240910	140600	249352010	16010	15980	16010	15980	2
318	20240910	140500	249320020	15990	15990	15990	15990	0
319	20240910	140400	249320020	15990	15990	15990	15990	270
320	20240910	140300	245002720	16000	16000	16000	16000	105
321	20240910	140200	243322720	16000	16000	16000	16000	0
322	20240910	140100	243322720	16000	16000	16000	16000	30
323	20240910	140000	242842720	16030	16030	16030	16030	1
324	20240910	135900	242826690	16000	16000	16000	16000	1
325	20240910	135800	242810690	16000	16000	16000	16000	10
326	20240910	135700	242650690	16040	16040	16040	16040	0
327	20240910	135600	242650690	16040	16040	16040	16040	0
328	20240910	135500	242650690	16040	16040	16040	16040	0
329	20240910	135400	242650690	16040	16040	16040	16040	0
330	20240910	135300	242650690	16040	16040	16040	16040	0
331	20240910	135200	242650690	16040	16040	16040	16040	0
332	20240910	135100	242650690	16040	16040	16040	16040	0
333	20240910	135000	242650690	16040	16040	16040	16040	0
334	20240910	134900	242650690	16040	16040	16040	16040	0
335	20240910	134800	242650690	16040	16040	16040	16040	0
336	20240910	134700	242650690	16040	16040	16040	16040	0
337	20240910	134600	242650690	16040	16040	16040	16040	0
338	20240910	134500	242650690	16040	16040	16040	16040	256
339	20240910	134400	238544450	16040	16020	16040	16020	2
340	20240910	134300	238512390	16010	16010	16010	16010	0
341	20240910	134200	238512390	16010	16010	16010	16000	108
342	20240910	134100	236783760	16020	16020	16020	16020	34
343	20240910	134000	236239080	16020	16020	16020	16020	16
344	20240910	133900	235982760	16020	16050	16050	16020	684
345	20240910	133800	225018750	16060	16060	16060	16060	0
346	20240910	133700	225018750	16060	16060	16060	16060	0
347	20240910	133600	225018750	16060	16060	16060	16060	10
348	20240910	133500	224858150	16070	16070	16070	16070	11
349	20240910	133400	224681380	16070	16070	16070	16070	49
350	20240910	133300	223893950	16080	16080	16080	16080	10
351	20240910	133200	223733150	16080	16080	16080	16080	0
352	20240910	133100	223733150	16080	16080	16080	16080	0
353	20240910	133000	223733150	16080	16080	16080	16080	0
354	20240910	132900	223733150	16080	16080	16080	16080	0
355	20240910	132800	223733150	16080	16080	16080	16080	0
356	20240910	132700	223733150	16080	16080	16080	16080	0
357	20240910	132600	223733150	16080	16080	16080	16080	0
358	20240910	132500	223733150	16080	16060	16080	16060	21
359	20240910	132400	223395530	16040	16040	16040	16040	0
360	20240910	132300	223395530	16040	16040	16040	16040	1
361	20240910	132200	223379490	16070	16070	16070	16070	0
362	20240910	132100	223379490	16070	16070	16070	16070	0
363	20240910	132000	223379490	16070	16070	16070	16070	0
364	20240910	131900	223379490	16070	16070	16070	16070	0
365	20240910	131800	223379490	16070	16070	16070	16070	0
366	20240910	131700	223379490	16070	16070	16070	16070	0
367	20240910	131600	223379490	16070	16070	16070	16070	0
368	20240910	131500	223379490	16070	16070	16070	16070	0
369	20240910	131400	223379490	16070	16070	16070	16070	0
370	20240910	131300	223379490	16070	16070	16070	16070	0
371	20240910	131200	223379490	16070	16070	16070	16070	0
372	20240910	131100	223379490	16070	16060	16070	16060	47
373	20240910	131000	222624210	16060	16060	16060	16060	0
374	20240910	130900	222624210	16060	16120	16120	16060	82
375	20240910	130800	221307230	16110	16110	16110	16110	0
376	20240910	130700	221307230	16110	16110	16110	16110	0
377	20240910	130600	221307230	16110	16110	16110	16110	7
378	20240910	130500	221194460	16140	16140	16140	16140	0
379	20240910	130400	221194460	16140	16140	16140	16140	0
380	20240910	130300	221194460	16140	16140	16140	16140	0
381	20240910	130200	221194460	16140	16140	16140	16140	0
382	20240910	130100	221194460	16140	16140	16140	16140	0
383	20240910	130000	221194460	16140	16140	16140	16140	0
384	20240910	125900	221194460	16140	16080	16140	16080	2
385	20240910	125800	221162240	16140	16140	16140	16140	0
386	20240910	125700	221162240	16140	16080	16140	16080	96
387	20240910	125600	219617080	16050	16050	16050	16050	0
388	20240910	125500	219617080	16050	16050	16050	16050	0
389	20240910	125400	219617080	16050	16050	16050	16050	0
390	20240910	125300	219617080	16050	16060	16090	16050	3
391	20240910	125200	219568880	16040	16040	16040	16040	0
392	20240910	125100	219568880	16040	16040	16040	16040	0
393	20240910	125000	219568880	16040	16040	16040	16040	0
394	20240910	124900	219568880	16040	16040	16040	16040	0
395	20240910	124800	219568880	16040	16040	16040	16040	1
396	20240910	124700	219552840	16100	16090	16100	16050	69
397	20240910	124600	218442550	16140	16140	16140	16140	0
398	20240910	124500	218442550	16140	16140	16140	16140	0
399	20240910	124400	218442550	16140	16090	16140	16090	20
400	20240910	124300	218119800	16140	16080	16140	16080	9
401	20240910	124200	217974700	16120	16070	16120	16070	3
402	20240910	124100	217926430	16060	16060	16060	16060	19
403	20240910	124000	217621290	16120	16120	16120	16120	0
404	20240910	123900	217621290	16120	16120	16120	16120	1
405	20240910	123800	217605170	16050	16050	16050	16050	0
406	20240910	123700	217605170	16050	16030	16050	16030	330
407	20240910	123600	212310190	16020	16020	16020	16020	0
408	20240910	123500	212310190	16020	16020	16020	16020	0
409	20240910	123400	212310190	16020	16020	16020	16020	0
410	20240910	123300	212310190	16020	16020	16020	16020	0
411	20240910	123200	212310190	16020	16020	16020	16020	0
412	20240910	123100	212310190	16020	16020	16020	16020	0
413	20240910	123000	212310190	16020	16020	16020	16020	0
414	20240910	122900	212310190	16020	16020	16020	16020	0
415	20240910	122800	212310190	16020	16020	16020	16020	0
416	20240910	122700	212310190	16020	16020	16020	16020	0
417	20240910	122600	212310190	16020	16020	16020	16020	0
418	20240910	122500	212310190	16020	16020	16020	16020	0
419	20240910	122400	212310190	16020	16020	16020	16020	45
420	20240910	122300	211589290	16030	16030	16030	16030	1
421	20240910	122200	211573260	16030	16030	16030	16030	0
422	20240910	122100	211573260	16030	16030	16030	16030	0
423	20240910	122000	211573260	16030	16030	16030	16030	48
424	20240910	121900	210803820	16030	16030	16030	16030	0
425	20240910	121800	210803820	16030	16030	16030	16030	0
426	20240910	121700	210803820	16030	16040	16040	16030	175
427	20240910	121600	207997320	16050	16050	16050	16050	0
428	20240910	121500	207997320	16050	16050	16050	16050	0
429	20240910	121400	207997320	16050	16050	16050	16050	0
430	20240910	121300	207997320	16050	16050	16050	16050	0
431	20240910	121200	207997320	16050	16050	16050	16050	0
432	20240910	121100	207997320	16050	16050	16050	16050	0
433	20240910	121000	207997320	16050	16050	16050	16050	0
434	20240910	120900	207997320	16050	16050	16050	16050	0
435	20240910	120800	207997320	16050	16050	16050	16050	0
436	20240910	120700	207997320	16050	16050	16050	16050	0
437	20240910	120600	207997320	16050	16050	16050	16050	0
438	20240910	120500	207997320	16050	16050	16050	16050	0
439	20240910	120400	207997320	16050	16050	16050	16050	30
440	20240910	120300	207515820	16040	16040	16040	16040	0
441	20240910	120200	207515820	16040	16040	16040	16040	1
442	20240910	120100	207499780	16040	16040	16040	16040	0
443	20240910	120000	207499780	16040	16040	16040	16040	0
444	20240910	115900	207499780	16040	16040	16040	16040	0
445	20240910	115800	207499780	16040	16040	16040	16040	0
446	20240910	115700	207499780	16040	16040	16040	16040	0
447	20240910	115600	207499780	16040	16040	16040	16040	0
448	20240910	115500	207499780	16040	16040	16040	16040	39
449	20240910	115400	206874220	16050	16050	16050	16050	67
450	20240910	115300	205798870	16040	16040	16040	16040	3
451	20240910	115200	205750750	16050	16050	16050	16050	0
452	20240910	115100	205750750	16050	16050	16050	16050	0
453	20240910	115000	205750750	16050	16050	16050	16050	0
454	20240910	114900	205750750	16050	16050	16050	16050	0
455	20240910	114800	205750750	16050	16050	16050	16050	0
456	20240910	114700	205750750	16050	16050	16050	16050	0
457	20240910	114600	205750750	16050	16050	16050	16050	0
458	20240910	114500	205750750	16050	16050	16050	16050	0
459	20240910	114400	205750750	16050	16050	16050	16050	0
460	20240910	114300	205750750	16050	16040	16050	16040	46
461	20240910	114200	205012460	16050	16050	16050	16050	0
462	20240910	114100	205012460	16050	16050	16050	16050	0
463	20240910	114000	205012460	16050	16050	16050	16050	0
464	20240910	113900	205012460	16050	16050	16050	16050	0
465	20240910	113800	205012460	16050	16030	16050	16030	48
466	20240910	113700	204243000	16050	16050	16050	16050	0
467	20240910	113600	204243000	16050	16050	16050	16050	0
468	20240910	113500	204243000	16050	16050	16050	16050	19
469	20240910	113400	203938050	16070	16050	16070	16050	2
470	20240910	113300	203905930	16070	16070	16070	16070	1
471	20240910	113200	203889860	16040	16060	16080	16040	263
472	20240910	113100	199660880	16070	16070	16070	16070	0
473	20240910	113000	199660880	16070	16070	16070	16070	1
474	20240910	112900	199644810	16200	16040	16200	16040	30
475	20240910	112800	199159290	16030	16030	16030	16030	0
476	20240910	112700	199159290	16030	16030	16030	16030	253
477	20240910	112600	195103700	16030	16030	16030	16030	0
478	20240910	112500	195103700	16030	16030	16030	16030	1
479	20240910	112400	195087670	16030	16010	16030	16000	322
480	20240910	112300	189927480	16050	16050	16050	16050	0
481	20240910	112200	189927480	16050	16050	16050	16050	0
482	20240910	112100	189927480	16050	16050	16050	16050	199
483	20240910	112000	186733530	16050	16090	16130	16050	551
484	20240910	111900	177875930	16060	16060	16060	16060	1
485	20240910	111800	177859870	16030	16030	16030	16030	0
486	20240910	111700	177859870	16030	16030	16030	16030	0
487	20240910	111600	177859870	16030	16030	16040	16030	6
488	20240910	111500	177763680	16030	15970	16030	15970	954
489	20240910	111400	162499200	15980	15990	15990	15980	237
490	20240910	111300	158711430	16000	16010	16030	16000	1912
491	20240910	111200	128115390	16010	16030	16030	16010	550
492	20240910	111100	119308180	16040	16040	16040	16040	0
493	20240910	111000	119308180	16040	16040	16040	16040	0
494	20240910	110900	119308180	16040	16070	16070	16040	590
495	20240910	110800	109835580	16100	16100	16100	16100	0
496	20240910	110700	109835580	16100	16100	16100	16100	0
497	20240910	110600	109835580	16100	16100	16100	16100	0
498	20240910	110500	109835580	16100	16100	16100	16100	0
499	20240910	110400	109835580	16100	16100	16100	16100	26
500	20240910	110300	109416980	16110	16110	16110	16110	0
501	20240910	110200	109416980	16110	16130	16130	16110	49
502	20240910	110100	108626730	16140	16140	16140	16140	0
503	20240910	110000	108626730	16140	16140	16140	16140	0
504	20240910	105900	108626730	16140	16140	16140	16140	0
505	20240910	105800	108626730	16140	16140	16140	16140	0
506	20240910	105700	108626730	16140	16140	16140	16140	0
507	20240910	105600	108626730	16140	16140	16140	16140	0
508	20240910	105500	108626730	16140	16140	16140	16140	0
509	20240910	105400	108626730	16140	16140	16140	16140	0
510	20240910	105300	108626730	16140	16140	16140	16140	0
511	20240910	105200	108626730	16140	16140	16140	16140	0
512	20240910	105100	108626730	16140	16140	16140	16140	0
513	20240910	105000	108626730	16140	16130	16140	16120	117
514	20240910	104900	106740060	16140	16140	16140	16140	0
515	20240910	104800	106740060	16140	16140	16140	16140	0
516	20240910	104700	106740060	16140	16140	16140	16140	0
517	20240910	104600	106740060	16140	16140	16140	16140	0
518	20240910	104500	106740060	16140	16140	16140	16140	0
519	20240910	104400	106740060	16140	16140	16140	16140	0
520	20240910	104300	106740060	16140	16150	16150	16140	62
521	20240910	104200	105738990	16170	16190	16190	16160	523
522	20240910	104100	97286920	16200	16200	16200	16200	45
523	20240910	104000	96557920	16190	16180	16190	16180	3
524	20240910	103900	96509370	16200	16180	16200	16180	2
525	20240910	103800	96476990	16170	16160	16170	16160	2
526	20240910	103700	96444660	16150	16130	16200	16130	4
527	20240910	103600	96380050	16120	16120	16200	16120	6
528	20240910	103500	96283110	16120	16220	16220	16070	1263
529	20240910	103400	75880010	16240	16240	16240	16190	13
530	20240910	103300	75669330	16220	16230	16240	16200	503
531	20240910	103200	67511760	16240	16240	16240	16240	7
532	20240910	103100	67398080	16240	16240	16240	16230	120
533	20240910	103000	65450380	16240	16220	16240	16220	10
534	20240910	102900	65288090	16200	16220	16240	16200	468
535	20240910	102800	57694260	16220	16200	16220	16200	425
536	20240910	102700	50807190	16190	16190	16190	16180	76
537	20240910	102600	49576810	16190	16150	16190	16150	57
538	20240910	102500	48655010	16130	16110	16130	16110	84
539	20240910	102400	47301750	16090	16090	16090	16090	94
540	20240910	102300	45789290	16090	16090	16090	16090	0
541	20240910	102200	45789290	16090	16090	16090	16090	27
542	20240910	102100	45354860	16090	16090	16090	16090	13
543	20240910	102000	45145690	16090	16090	16090	16090	0
544	20240910	101900	45145690	16090	16090	16090	16090	0
545	20240910	101800	45145690	16090	16090	16090	16090	0
546	20240910	101700	45145690	16090	16090	16090	16090	1
547	20240910	101600	45129600	16090	16090	16090	16090	0
548	20240910	101500	45129600	16090	16090	16090	16090	0
549	20240910	101400	45129600	16090	16090	16090	16090	12
550	20240910	101300	44936520	16090	16030	16090	16030	800
551	20240910	101200	32103610	16040	16040	16040	16040	106
552	20240910	101100	30403370	16040	16040	16040	16040	150
553	20240910	101000	27997370	16050	16050	16050	16050	0
554	20240910	100900	27997370	16050	16050	16050	16050	0
555	20240910	100800	27997370	16050	16050	16050	16050	0
556	20240910	100700	27997370	16050	16050	16050	16050	1
557	20240910	100600	27981320	16050	16060	16060	16050	6
558	20240910	100500	27885000	16060	16060	16060	16060	0
559	20240910	100400	27885000	16060	16060	16060	16060	94
560	20240910	100300	26375360	16090	16090	16090	16090	1
561	20240910	100200	26359270	16070	16070	16070	16070	61
562	20240910	100100	25379000	16070	16070	16070	16070	24
563	20240910	100000	24993320	16070	16070	16070	16070	3
564	20240910	095900	24945110	16090	16090	16090	16090	0
565	20240910	095800	24945110	16090	16090	16090	16090	1
566	20240910	095700	24929020	16090	16070	16090	16060	63
567	20240910	095600	23916700	16100	16100	16100	16100	0
568	20240910	095500	23916700	16100	16100	16100	16100	2
569	20240910	095400	23884500	16070	16070	16070	16070	4
570	20240910	095300	23820220	16070	16100	16110	16070	103
571	20240910	095200	22163750	16100	16090	16100	16090	3
572	20240910	095100	22115470	16090	16060	16090	16060	2
573	20240910	095000	22083320	16090	16090	16090	16090	0
574	20240910	094900	22083320	16090	16090	16090	16090	89
575	20240910	094800	20651310	16100	16110	16110	16100	48
576	20240910	094700	19878500	16110	16110	16110	16110	5
577	20240910	094600	19797950	16110	16110	16110	16110	0
578	20240910	094500	19797950	16110	16110	16110	16110	0
579	20240910	094400	19797950	16110	16110	16110	16110	0
580	20240910	094300	19797950	16110	16110	16110	16110	10
581	20240910	094200	19636850	16150	16120	16150	16110	304
582	20240910	094100	14739310	16150	16120	16150	16120	4
583	20240910	094000	14674750	16150	16120	16150	16120	2
584	20240910	093900	14642480	16150	16120	16150	16120	6
585	20240910	093800	14545610	16150	16150	16150	16150	0
586	20240910	093700	14545610	16150	16150	16150	16150	0
587	20240910	093600	14545610	16150	16150	16150	16150	0
588	20240910	093500	14545610	16150	16150	16150	16150	0
589	20240910	093400	14545610	16150	16150	16150	16150	0
590	20240910	093300	14545610	16150	16150	16150	16150	0
591	20240910	093200	14545610	16150	16120	16150	16120	4
592	20240910	093100	14481070	16150	16150	16150	16150	0
593	20240910	093000	14481070	16150	16150	16150	16120	5
594	20240910	092900	14400380	16110	16150	16150	16110	425
595	20240910	092800	7553590	16110	16110	16110	16110	0
596	20240910	092700	7553590	16110	16110	16110	16110	0
597	20240910	092600	7553590	16110	16110	16110	16110	1
598	20240910	092500	7537480	16100	16100	16100	16100	0
599	20240910	092400	7537480	16100	16100	16100	16100	0
600	20240910	092300	7537480	16100	16100	16100	16100	0
601	20240910	092200	7537480	16100	16100	16100	16100	0
602	20240910	092100	7537480	16100	16100	16100	16100	0
603	20240910	092000	7537480	16100	16100	16100	16100	0
604	20240910	091900	7537480	16100	16100	16100	16100	0
605	20240910	091800	7537480	16100	16100	16100	16100	0
606	20240910	091700	7537480	16100	16190	16190	16100	95
607	20240910	091600	6006020	16170	16210	16210	16170	275
608	20240910	091500	1556550	16190	16190	16190	16190	0
609	20240910	091400	1556550	16190	16190	16190	16190	0
610	20240910	091300	1556550	16190	16190	16190	16190	0
611	20240910	091200	1556550	16190	16190	16190	16190	0
612	20240910	091100	1556550	16190	16190	16190	16190	6
613	20240910	091000	1459410	16190	16190	16190	16190	0
614	20240910	090900	1459410	16190	16190	16190	16190	0
615	20240910	090800	1459410	16190	16200	16200	16190	35
616	20240910	090700	892460	16220	16220	16220	16220	2
617	20240910	090600	860020	16220	16220	16220	16220	3
618	20240910	090500	811360	16230	16230	16230	16230	36
619	20240910	090400	227080	16220	16220	16220	16220	0
620	20240910	090300	227080	16220	16220	16220	16220	0
621	20240910	090200	227080	16220	16220	16220	16220	0
622	20240910	090100	227080	16220	16220	16220	16220	0
623	20240910	090000	227080	16220	16220	16220	16220	14