KissMeData/322310/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210500	388667680	15590	15590	15590	15590	649
3	20240910	210400	388667680	15590	15590	15590	15590	0
4	20240910	210300	388667680	15590	15590	15590	15590	0
5	20240910	210200	388667680	15590	15590	15590	15590	0
6	20240910	210100	388667680	15590	15590	15590	15590	0
7	20240910	210000	388667680	15590	15590	15590	15590	0
8	20240910	205900	388667680	15590	15590	15590	15590	0
9	20240910	205800	388667680	15590	15590	15590	15590	0
10	20240910	205700	388667680	15590	15590	15590	15590	0
11	20240910	205600	388667680	15590	15590	15590	15590	0
12	20240910	205500	388667680	15590	15590	15590	15590	0
13	20240910	205400	388667680	15590	15590	15590	15590	0
14	20240910	205300	388667680	15590	15590	15590	15590	0
15	20240910	205200	388667680	15590	15590	15590	15590	0
16	20240910	205100	388667680	15590	15590	15590	15590	0
17	20240910	205000	388667680	15590	15590	15590	15590	0
18	20240910	204900	388667680	15590	15590	15590	15590	0
19	20240910	204800	388667680	15590	15590	15590	15590	0
20	20240910	204700	388667680	15590	15590	15590	15590	0
21	20240910	204600	388667680	15590	15590	15590	15590	0
22	20240910	204500	388667680	15590	15590	15590	15590	0
23	20240910	204400	388667680	15590	15590	15590	15590	0
24	20240910	204300	388667680	15590	15590	15590	15590	0
25	20240910	204200	388667680	15590	15590	15590	15590	0
26	20240910	204100	388667680	15590	15590	15590	15590	0
27	20240910	204000	388667680	15590	15590	15590	15590	0
28	20240910	203900	388667680	15590	15590	15590	15590	0
29	20240910	203800	388667680	15590	15590	15590	15590	0
30	20240910	203700	388667680	15590	15590	15590	15590	0
31	20240910	203600	388667680	15590	15590	15590	15590	0
32	20240910	203500	388667680	15590	15590	15590	15590	649
33	20240910	203400	388667680	15590	15590	15590	15590	0
34	20240910	203300	388667680	15590	15590	15590	15590	0
35	20240910	203200	388667680	15590	15590	15590	15590	0
36	20240910	203100	388667680	15590	15590	15590	15590	0
37	20240910	203000	388667680	15590	15590	15590	15590	0
38	20240910	202900	388667680	15590	15590	15590	15590	0
39	20240910	202800	388667680	15590	15590	15590	15590	0
40	20240910	202700	388667680	15590	15590	15590	15590	0
41	20240910	202600	388667680	15590	15590	15590	15590	0
42	20240910	202500	388667680	15590	15590	15590	15590	0
43	20240910	202400	388667680	15590	15590	15590	15590	0
44	20240910	202300	388667680	15590	15590	15590	15590	0
45	20240910	202200	388667680	15590	15590	15590	15590	0
46	20240910	202100	388667680	15590	15590	15590	15590	0
47	20240910	202000	388667680	15590	15590	15590	15590	0
48	20240910	201900	388667680	15590	15590	15590	15590	0
49	20240910	201800	388667680	15590	15590	15590	15590	0
50	20240910	201700	388667680	15590	15590	15590	15590	0
51	20240910	201600	388667680	15590	15590	15590	15590	0
52	20240910	201500	388667680	15590	15590	15590	15590	0
53	20240910	201400	388667680	15590	15590	15590	15590	0
54	20240910	201300	388667680	15590	15590	15590	15590	0
55	20240910	201200	388667680	15590	15590	15590	15590	0
56	20240910	201100	388667680	15590	15590	15590	15590	0
57	20240910	201000	388667680	15590	15590	15590	15590	0
58	20240910	200900	388667680	15590	15590	15590	15590	0
59	20240910	200800	388667680	15590	15590	15590	15590	0
60	20240910	200700	388667680	15590	15590	15590	15590	0
61	20240910	200600	388667680	15590	15590	15590	15590	0
62	20240910	200500	388667680	15590	15590	15590	15590	649
63	20240910	200400	388667680	15590	15590	15590	15590	0
64	20240910	200300	388667680	15590	15590	15590	15590	0
65	20240910	200200	388667680	15590	15590	15590	15590	0
66	20240910	200100	388667680	15590	15590	15590	15590	0
67	20240910	200000	388667680	15590	15590	15590	15590	0
68	20240910	195900	388667680	15590	15590	15590	15590	0
69	20240910	195800	388667680	15590	15590	15590	15590	0
70	20240910	195700	388667680	15590	15590	15590	15590	0
71	20240910	195600	388667680	15590	15590	15590	15590	0
72	20240910	195500	388667680	15590	15590	15590	15590	0
73	20240910	195400	388667680	15590	15590	15590	15590	0
74	20240910	195300	388667680	15590	15590	15590	15590	0
75	20240910	195200	388667680	15590	15590	15590	15590	0
76	20240910	195100	388667680	15590	15590	15590	15590	0
77	20240910	195000	388667680	15590	15590	15590	15590	0
78	20240910	194900	388667680	15590	15590	15590	15590	0
79	20240910	194800	388667680	15590	15590	15590	15590	0
80	20240910	194700	388667680	15590	15590	15590	15590	0
81	20240910	194600	388667680	15590	15590	15590	15590	0
82	20240910	194500	388667680	15590	15590	15590	15590	0
83	20240910	194400	388667680	15590	15590	15590	15590	0
84	20240910	194300	388667680	15590	15590	15590	15590	0
85	20240910	194200	388667680	15590	15590	15590	15590	0
86	20240910	194100	388667680	15590	15590	15590	15590	0
87	20240910	194000	388667680	15590	15590	15590	15590	0
88	20240910	193900	388667680	15590	15590	15590	15590	0
89	20240910	193800	388667680	15590	15590	15590	15590	0
90	20240910	193700	388667680	15590	15590	15590	15590	0
91	20240910	193600	388667680	15590	15590	15590	15590	0
92	20240910	193500	388667680	15590	15590	15590	15590	649
93	20240910	193400	388667680	15590	15590	15590	15590	0
94	20240910	193300	388667680	15590	15590	15590	15590	0
95	20240910	193200	388667680	15590	15590	15590	15590	0
96	20240910	193100	388667680	15590	15590	15590	15590	0
97	20240910	193000	388667680	15590	15590	15590	15590	0
98	20240910	192900	388667680	15590	15590	15590	15590	0
99	20240910	192800	388667680	15590	15590	15590	15590	0
100	20240910	192700	388667680	15590	15590	15590	15590	0
101	20240910	192600	388667680	15590	15590	15590	15590	0
102	20240910	192500	388667680	15590	15590	15590	15590	0
103	20240910	192400	388667680	15590	15590	15590	15590	0
104	20240910	192300	388667680	15590	15590	15590	15590	0
105	20240910	192200	388667680	15590	15590	15590	15590	0
106	20240910	192100	388667680	15590	15590	15590	15590	0
107	20240910	192000	388667680	15590	15590	15590	15590	0
108	20240910	191900	388667680	15590	15590	15590	15590	0
109	20240910	191800	388667680	15590	15590	15590	15590	0
110	20240910	191700	388667680	15590	15590	15590	15590	0
111	20240910	191600	388667680	15590	15590	15590	15590	0
112	20240910	191500	388667680	15590	15590	15590	15590	0
113	20240910	191400	388667680	15590	15590	15590	15590	0
114	20240910	191300	388667680	15590	15590	15590	15590	0
115	20240910	191200	388667680	15590	15590	15590	15590	0
116	20240910	191100	388667680	15590	15590	15590	15590	0
117	20240910	191000	388667680	15590	15590	15590	15590	0
118	20240910	190900	388667680	15590	15590	15590	15590	0
119	20240910	190800	388667680	15590	15590	15590	15590	0
120	20240910	190700	388667680	15590	15590	15590	15590	0
121	20240910	190600	388667680	15590	15590	15590	15590	0
122	20240910	190500	388667680	15590	15590	15590	15590	649
123	20240910	190400	388667680	15590	15590	15590	15590	0
124	20240910	190300	388667680	15590	15590	15590	15590	0
125	20240910	190200	388667680	15590	15590	15590	15590	0
126	20240910	190100	388667680	15590	15590	15590	15590	0
127	20240910	190000	388667680	15590	15590	15590	15590	0
128	20240910	185900	388667680	15590	15590	15590	15590	0
129	20240910	185800	388667680	15590	15590	15590	15590	0
130	20240910	185700	388667680	15590	15590	15590	15590	0
131	20240910	185600	388667680	15590	15590	15590	15590	0
132	20240910	185500	388667680	15590	15590	15590	15590	0
133	20240910	185400	388667680	15590	15590	15590	15590	0
134	20240910	185300	388667680	15590	15590	15590	15590	0
135	20240910	185200	388667680	15590	15590	15590	15590	0
136	20240910	185100	388667680	15590	15590	15590	15590	0
137	20240910	185000	388667680	15590	15590	15590	15590	0
138	20240910	184900	388667680	15590	15590	15590	15590	0
139	20240910	184800	388667680	15590	15590	15590	15590	0
140	20240910	184700	388667680	15590	15590	15590	15590	0
141	20240910	184600	388667680	15590	15590	15590	15590	0
142	20240910	184500	388667680	15590	15590	15590	15590	0
143	20240910	184400	388667680	15590	15590	15590	15590	0
144	20240910	184300	388667680	15590	15590	15590	15590	0
145	20240910	184200	388667680	15590	15590	15590	15590	0
146	20240910	184100	388667680	15590	15590	15590	15590	0
147	20240910	184000	388667680	15590	15590	15590	15590	0
148	20240910	183900	388667680	15590	15590	15590	15590	0
149	20240910	183800	388667680	15590	15590	15590	15590	0
150	20240910	183700	388667680	15590	15590	15590	15590	0
151	20240910	183600	388667680	15590	15590	15590	15590	0
152	20240910	183500	388667680	15590	15590	15590	15590	649
153	20240910	183400	388667680	15590	15590	15590	15590	0
154	20240910	183300	388667680	15590	15590	15590	15590	0
155	20240910	183200	388667680	15590	15590	15590	15590	0
156	20240910	183100	388667680	15590	15590	15590	15590	0
157	20240910	183000	388667680	15590	15590	15590	15590	0
158	20240910	182900	388667680	15590	15590	15590	15590	0
159	20240910	182800	388667680	15590	15590	15590	15590	0
160	20240910	182700	388667680	15590	15590	15590	15590	0
161	20240910	182600	388667680	15590	15590	15590	15590	0
162	20240910	182500	388667680	15590	15590	15590	15590	0
163	20240910	182400	388667680	15590	15590	15590	15590	0
164	20240910	182300	388667680	15590	15590	15590	15590	0
165	20240910	182200	388667680	15590	15590	15590	15590	0
166	20240910	182100	388667680	15590	15590	15590	15590	0
167	20240910	182000	388667680	15590	15590	15590	15590	0
168	20240910	181900	388667680	15590	15590	15590	15590	0
169	20240910	181800	388667680	15590	15590	15590	15590	0
170	20240910	181700	388667680	15590	15590	15590	15590	0
171	20240910	181600	388667680	15590	15590	15590	15590	0
172	20240910	181500	388667680	15590	15590	15590	15590	0
173	20240910	181400	388667680	15590	15590	15590	15590	0
174	20240910	181300	388667680	15590	15590	15590	15590	0
175	20240910	181200	388667680	15590	15590	15590	15590	0
176	20240910	181100	388667680	15590	15590	15590	15590	0
177	20240910	181000	388667680	15590	15590	15590	15590	0
178	20240910	180900	388667680	15590	15590	15590	15590	0
179	20240910	180800	388667680	15590	15590	15590	15590	0
180	20240910	180700	388667680	15590	15590	15590	15590	0
181	20240910	180600	388667680	15590	15590	15590	15590	0
182	20240910	180500	388667680	15590	15590	15590	15590	649
183	20240910	180400	388667680	15590	15590	15590	15590	0
184	20240910	180300	388667680	15590	15590	15590	15590	0
185	20240910	180200	388667680	15590	15590	15590	15590	0
186	20240910	180100	388667680	15590	15590	15590	15590	0
187	20240910	180000	388667680	15590	15590	15590	15590	0
188	20240910	175900	388667680	15590	15590	15590	15590	0
189	20240910	175800	388667680	15590	15590	15590	15590	0
190	20240910	175700	388667680	15590	15590	15590	15590	0
191	20240910	175600	388667680	15590	15590	15590	15590	0
192	20240910	175500	388667680	15590	15590	15590	15590	0
193	20240910	175400	388667680	15590	15590	15590	15590	0
194	20240910	175300	388667680	15590	15590	15590	15590	0
195	20240910	175200	388667680	15590	15590	15590	15590	0
196	20240910	175100	388667680	15590	15590	15590	15590	0
197	20240910	175000	388667680	15590	15590	15590	15590	0
198	20240910	174900	388667680	15590	15590	15590	15590	0
199	20240910	174800	388667680	15590	15590	15590	15590	0
200	20240910	174700	388667680	15590	15590	15590	15590	0
201	20240910	174600	388667680	15590	15590	15590	15590	0
202	20240910	174500	388667680	15590	15590	15590	15590	0
203	20240910	174400	388667680	15590	15590	15590	15590	0
204	20240910	174300	388667680	15590	15590	15590	15590	0
205	20240910	174200	388667680	15590	15590	15590	15590	0
206	20240910	174100	388667680	15590	15590	15590	15590	0
207	20240910	174000	388667680	15590	15590	15590	15590	0
208	20240910	173900	388667680	15590	15590	15590	15590	0
209	20240910	173800	388667680	15590	15590	15590	15590	0
210	20240910	173700	388667680	15590	15590	15590	15590	0
211	20240910	173600	388667680	15590	15590	15590	15590	0
212	20240910	173500	388667680	15590	15590	15590	15590	649
213	20240910	173400	388667680	15590	15590	15590	15590	0
214	20240910	173300	388667680	15590	15590	15590	15590	0
215	20240910	173200	388667680	15590	15590	15590	15590	0
216	20240910	173100	388667680	15590	15590	15590	15590	0
217	20240910	173000	388667680	15590	15590	15590	15590	0
218	20240910	172900	388667680	15590	15590	15590	15590	0
219	20240910	172800	388667680	15590	15590	15590	15590	0
220	20240910	172700	388667680	15590	15590	15590	15590	0
221	20240910	172600	388667680	15590	15590	15590	15590	0
222	20240910	172500	388667680	15590	15590	15590	15590	0
223	20240910	172400	388667680	15590	15590	15590	15590	0
224	20240910	172300	388667680	15590	15590	15590	15590	0
225	20240910	172200	388667680	15590	15590	15590	15590	0
226	20240910	172100	388667680	15590	15590	15590	15590	0
227	20240910	172000	388667680	15590	15590	15590	15590	0
228	20240910	171900	388667680	15590	15590	15590	15590	0
229	20240910	171800	388667680	15590	15590	15590	15590	0
230	20240910	171700	388667680	15590	15590	15590	15590	0
231	20240910	171600	388667680	15590	15590	15590	15590	0
232	20240910	171500	388667680	15590	15590	15590	15590	0
233	20240910	171400	388667680	15590	15590	15590	15590	0
234	20240910	171300	388667680	15590	15590	15590	15590	0
235	20240910	171200	388667680	15590	15590	15590	15590	0
236	20240910	171100	388667680	15590	15590	15590	15590	0
237	20240910	171000	388667680	15590	15590	15590	15590	0
238	20240910	170900	388667680	15590	15590	15590	15590	0
239	20240910	170800	388667680	15590	15590	15590	15590	0
240	20240910	170700	388667680	15590	15590	15590	15590	0
241	20240910	170600	388667680	15590	15590	15590	15590	0
242	20240910	170500	388667680	15590	15590	15590	15590	649
243	20240910	170400	388667680	15590	15590	15590	15590	0
244	20240910	170300	388667680	15590	15590	15590	15590	0
245	20240910	170200	388667680	15590	15590	15590	15590	0
246	20240910	170100	388667680	15590	15590	15590	15590	0
247	20240910	170000	388667680	15590	15590	15590	15590	0
248	20240910	165900	388667680	15590	15590	15590	15590	0
249	20240910	165800	388667680	15590	15590	15590	15590	0
250	20240910	165700	388667680	15590	15590	15590	15590	0
251	20240910	165600	388667680	15590	15590	15590	15590	0
252	20240910	165500	388667680	15590	15590	15590	15590	0
253	20240910	165400	388667680	15590	15590	15590	15590	0
254	20240910	165300	388667680	15590	15590	15590	15590	0
255	20240910	165200	388667680	15590	15590	15590	15590	0
256	20240910	165100	388667680	15590	15590	15590	15590	0
257	20240910	165000	388667680	15590	15590	15590	15590	0
258	20240910	164900	388667680	15590	15590	15590	15590	0
259	20240910	164800	388667680	15590	15590	15590	15590	0
260	20240910	164700	388667680	15590	15590	15590	15590	0
261	20240910	164600	388667680	15590	15590	15590	15590	0
262	20240910	164500	388667680	15590	15590	15590	15590	0
263	20240910	164400	388667680	15590	15590	15590	15590	0
264	20240910	164300	388667680	15590	15590	15590	15590	0
265	20240910	164200	388667680	15590	15590	15590	15590	0
266	20240910	164100	388667680	15590	15590	15590	15590	0
267	20240910	164000	388667680	15590	15590	15590	15590	0
268	20240910	163900	388667680	15590	15590	15590	15590	0
269	20240910	163800	388667680	15590	15590	15590	15590	0
270	20240910	163700	388667680	15590	15590	15590	15590	0
271	20240910	163600	388667680	15590	15590	15590	15590	0
272	20240910	163500	388667680	15590	15590	15590	15590	649
273	20240910	163400	388667680	15590	15590	15590	15590	0
274	20240910	163300	388667680	15590	15590	15590	15590	0
275	20240910	163200	388667680	15590	15590	15590	15590	0
276	20240910	163100	388667680	15590	15590	15590	15590	0
277	20240910	163000	388667680	15590	15590	15590	15590	0
278	20240910	162900	388667680	15590	15590	15590	15590	0
279	20240910	162800	388667680	15590	15590	15590	15590	0
280	20240910	162700	388667680	15590	15590	15590	15590	0
281	20240910	162600	388667680	15590	15590	15590	15590	0
282	20240910	162500	388667680	15590	15590	15590	15590	0
283	20240910	162400	388667680	15590	15590	15590	15590	0
284	20240910	162300	388667680	15590	15590	15590	15590	0
285	20240910	162200	388667680	15590	15590	15590	15590	0
286	20240910	162100	388667680	15590	15590	15590	15590	0
287	20240910	162000	388667680	15590	15590	15590	15590	0
288	20240910	161900	388667680	15590	15590	15590	15590	0
289	20240910	161800	388667680	15590	15590	15590	15590	0
290	20240910	161700	388667680	15590	15590	15590	15590	0
291	20240910	161600	388667680	15590	15590	15590	15590	0
292	20240910	161500	388667680	15590	15590	15590	15590	0
293	20240910	161400	388667680	15590	15590	15590	15590	0
294	20240910	161300	388667680	15590	15590	15590	15590	0
295	20240910	161200	388667680	15590	15590	15590	15590	0
296	20240910	161100	388667680	15590	15590	15590	15590	0
297	20240910	161000	388667680	15590	15590	15590	15590	0
298	20240910	160900	388667680	15590	15590	15590	15590	0
299	20240910	160800	388667680	15590	15590	15590	15590	0
300	20240910	160700	388667680	15590	15590	15590	15590	0
301	20240910	160600	388667680	15590	15590	15590	15590	0
302	20240910	160500	388667680	15590	15590	15590	15590	649
303	20240910	160400	388667680	15590	15590	15590	15590	0
304	20240910	160300	388667680	15590	15590	15590	15590	0
305	20240910	160200	388667680	15590	15590	15590	15590	0
306	20240910	160100	388667680	15590	15590	15590	15590	0
307	20240910	160000	388667680	15590	15590	15590	15590	0
308	20240910	155900	388667680	15590	15590	15590	15590	0
309	20240910	155800	388667680	15590	15590	15590	15590	0
310	20240910	155700	388667680	15590	15590	15590	15590	0
311	20240910	155600	388667680	15590	15590	15590	15590	0
312	20240910	155500	388667680	15590	15590	15590	15590	0
313	20240910	155400	388667680	15590	15590	15590	15590	0
314	20240910	155300	388667680	15590	15590	15590	15590	0
315	20240910	155200	388667680	15590	15590	15590	15590	0
316	20240910	155100	388667680	15590	15590	15590	15590	0
317	20240910	155000	388667680	15590	15590	15590	15590	0
318	20240910	154900	388667680	15590	15590	15590	15590	0
319	20240910	154800	388667680	15590	15590	15590	15590	0
320	20240910	154700	388667680	15590	15590	15590	15590	0
321	20240910	154600	388667680	15590	15590	15590	15590	0
322	20240910	154500	388667680	15590	15590	15590	15590	0
323	20240910	154400	388667680	15590	15590	15590	15590	0
324	20240910	154300	388667680	15590	15590	15590	15590	0
325	20240910	154200	388667680	15590	15590	15590	15590	0
326	20240910	154100	388667680	15590	15590	15590	15590	0
327	20240910	154000	388667680	15590	15590	15590	15590	0
328	20240910	153900	388667680	15590	15590	15590	15590	0
329	20240910	153800	388667680	15590	15590	15590	15590	0
330	20240910	153700	388667680	15590	15590	15590	15590	0
331	20240910	153600	388667680	15590	15590	15590	15590	0
332	20240910	153500	388667680	15590	15590	15590	15590	649
333	20240910	153400	388667680	15590	15590	15590	15590	0
334	20240910	153300	388667680	15590	15590	15590	15590	0
335	20240910	153200	388667680	15590	15590	15590	15590	0
336	20240910	153100	388667680	15590	15590	15590	15590	0
337	20240910	153000	388667680	15590	15590	15590	15590	649
338	20240910	152900	378549770	15670	15670	15670	15670	0
339	20240910	152800	378549770	15670	15670	15670	15670	0
340	20240910	152700	378549770	15670	15670	15670	15670	0
341	20240910	152600	378549770	15670	15670	15670	15670	0
342	20240910	152500	378549770	15670	15670	15670	15670	0
343	20240910	152400	378549770	15670	15670	15670	15670	0
344	20240910	152300	378549770	15670	15670	15670	15670	0
345	20240910	152200	378549770	15670	15670	15670	15670	0
346	20240910	152100	378549770	15670	15670	15670	15670	0
347	20240910	152000	378549770	15670	15670	15670	15670	0
348	20240910	151900	378549770	15670	15740	15740	15660	7
349	20240910	151800	378439810	15660	15750	15750	15660	21
350	20240910	151700	378109510	15750	15750	15750	15750	16
351	20240910	151600	377857510	15750	15750	15750	15750	16
352	20240910	151500	377605510	15760	15760	15760	15750	232
353	20240910	151400	373949240	15760	15760	15760	15760	32
354	20240910	151300	373444920	15760	15760	15760	15760	16
355	20240910	151200	373192760	15760	15750	15760	15750	20
356	20240910	151100	372877620	15740	15740	15740	15740	28
357	20240910	151000	372436900	15730	15730	15730	15730	18
358	20240910	150900	372153760	15720	15770	15770	15720	35
359	20240910	150800	371602660	15740	15730	15790	15730	249
360	20240910	150700	367677750	15730	15730	15730	15730	116
361	20240910	150600	365853070	15730	15720	15730	15710	49
362	20240910	150500	365082660	15720	15720	15720	15720	1
363	20240910	150400	365066940	15570	15720	15720	15570	151
364	20240910	150300	362708400	15720	15720	15720	15720	136
365	20240910	150200	360570480	15720	15720	15720	15720	34
366	20240910	150100	360036000	15720	15720	15720	15720	16
367	20240910	150000	359784480	15720	15720	15720	15720	45
368	20240910	145900	359077080	15720	15740	15740	15720	36
369	20240910	145800	358510520	15740	15740	15740	15740	22
370	20240910	145700	358164240	15720	15720	15720	15720	25
371	20240910	145600	357771240	15720	15770	15770	15720	34
372	20240910	145500	357236470	15720	15740	15740	15720	48
373	20240910	145400	356481430	15620	15620	15620	15620	0
374	20240910	145300	356481430	15620	15620	15620	15620	0
375	20240910	145200	356481430	15620	15720	15770	15620	179
376	20240910	145100	353672980	15720	15640	15720	15640	286
377	20240910	145000	349190120	15640	15640	15640	15640	1
378	20240910	144900	349174480	15450	15450	15450	15450	0
379	20240910	144800	349174480	15450	15580	15580	15450	500
380	20240910	144700	341443440	15570	15690	15690	15570	440
381	20240910	144600	334588230	15690	15710	15710	15690	67
382	20240910	144500	333536180	15700	15740	15740	15700	30
383	20240910	144400	333064540	15750	15750	15750	15750	16
384	20240910	144300	332812540	15750	15750	15750	15750	16
385	20240910	144200	332560540	15750	15750	15750	15750	32
386	20240910	144100	332056540	15760	15750	15760	15750	16
387	20240910	144000	331804390	15760	15760	15760	15760	32
388	20240910	143900	331300070	15770	15770	15770	15770	16
389	20240910	143800	331047750	15770	15780	15780	15770	32
390	20240910	143700	330542950	15780	15780	15780	15780	16
391	20240910	143600	330290470	15780	15770	15780	15770	32
392	20240910	143500	329785720	15780	15780	15780	15780	22
393	20240910	143400	329438560	15790	15790	15790	15780	32
394	20240910	143300	328933390	15790	15790	15790	15790	23
395	20240910	143200	328570220	15790	15790	15790	15790	357
396	20240910	143100	322933190	15800	15800	15800	15800	16
397	20240910	143000	322680390	15800	15710	15810	15710	80
398	20240910	142900	321418310	15700	15680	15700	15680	47
399	20240910	142800	320680730	15670	15640	15670	15640	38
400	20240910	142700	320085790	15620	15610	15620	15610	11
401	20240910	142600	319914030	15600	15600	15600	15600	0
402	20240910	142500	319914030	15600	15600	15600	15600	64
403	20240910	142400	318915630	15600	15600	15600	15600	25
404	20240910	142300	318525630	15590	15590	15590	15590	38
405	20240910	142200	317933210	15570	15550	15570	15550	17
406	20240910	142100	317668700	15550	15550	15550	15550	120
407	20240910	142000	315802700	15550	15550	15550	15550	16
408	20240910	141900	315553900	15550	15540	15550	15540	248
409	20240910	141800	311699970	15540	15540	15540	15540	16
410	20240910	141700	311451330	15540	15540	15540	15540	16
411	20240910	141600	311202690	15540	15540	15540	15540	39
412	20240910	141500	310596630	15530	15550	15550	15530	30
413	20240910	141400	310130630	15530	15530	15530	15530	15
414	20240910	141300	309897680	15520	15520	15520	15520	28
415	20240910	141200	309463120	15510	15500	15510	15500	25
416	20240910	141100	309075580	15490	15490	15490	15490	14
417	20240910	141000	308858720	15480	15480	15480	15480	25
418	20240910	140900	308471720	15470	15460	15470	15460	48
419	20240910	140800	307729420	15400	15400	15400	15400	0
420	20240910	140700	307729420	15400	15400	15400	15400	0
421	20240910	140600	307729420	15400	15400	15400	15400	0
422	20240910	140500	307729420	15400	15400	15400	15400	0
423	20240910	140400	307729420	15400	15400	15400	15400	0
424	20240910	140300	307729420	15400	15400	15400	15400	0
425	20240910	140200	307729420	15400	15400	15400	15400	0
426	20240910	140100	307729420	15400	15400	15400	15400	0
427	20240910	140000	307729420	15400	15400	15400	15400	0
428	20240910	135900	307729420	15400	15400	15400	15400	8
429	20240910	135800	307606220	15450	15450	15450	15450	0
430	20240910	135700	307606220	15450	15440	15450	15440	26
431	20240910	135600	307204770	15430	15430	15430	15430	10
432	20240910	135500	307050470	15430	15430	15430	15430	1
433	20240910	135400	307035040	15430	15430	15430	15430	6
434	20240910	135300	306942460	15390	15390	15390	15390	0
435	20240910	135200	306942460	15390	15390	15390	15390	31
436	20240910	135100	306465370	15390	15390	15390	15390	4
437	20240910	135000	306403810	15390	15390	15390	15390	3
438	20240910	134900	306357640	15390	15390	15390	15390	0
439	20240910	134800	306357640	15390	15390	15390	15390	34
440	20240910	134700	305834380	15400	15380	15400	15380	311
441	20240910	134600	301045570	15380	15380	15380	15380	0
442	20240910	134500	301045570	15380	15380	15380	15380	5
443	20240910	134400	300968670	15400	15410	15410	15380	309
444	20240910	134300	296210330	15400	15400	15400	15400	0
445	20240910	134200	296210330	15400	15450	15450	15400	6
446	20240910	134100	296117880	15400	15400	15400	15400	465
447	20240910	134000	288956880	15400	15400	15400	15400	11
448	20240910	133900	288787480	15410	15410	15410	15410	207
449	20240910	133800	285597610	15410	15410	15410	15410	4
450	20240910	133700	285535970	15490	15490	15490	15490	0
451	20240910	133600	285535970	15490	15490	15490	15490	0
452	20240910	133500	285535970	15490	15490	15490	15490	1
453	20240910	133400	285520480	15400	15410	15410	15400	7
454	20240910	133300	285412630	15490	15490	15490	15490	0
455	20240910	133200	285412630	15490	15490	15490	15490	0
456	20240910	133100	285412630	15490	15490	15490	15490	0
457	20240910	133000	285412630	15490	15490	15490	15490	0
458	20240910	132900	285412630	15490	15490	15490	15490	1
459	20240910	132800	285397140	15400	15400	15400	15400	0
460	20240910	132700	285397140	15400	15400	15400	15400	0
461	20240910	132600	285397140	15400	15400	15400	15400	1
462	20240910	132500	285381740	15500	15500	15500	15500	0
463	20240910	132400	285381740	15500	15450	15500	15450	10
464	20240910	132300	285227090	15400	15400	15400	15400	0
465	20240910	132200	285227090	15400	15400	15400	15400	20
466	20240910	132100	284919090	15400	15400	15400	15400	0
467	20240910	132000	284919090	15400	15450	15450	15400	35
468	20240910	131900	284380040	15410	15410	15410	15410	269
469	20240910	131800	280234750	15410	15420	15420	15410	20
470	20240910	131700	279926500	15520	15520	15520	15520	0
471	20240910	131600	279926500	15520	15440	15520	15410	101
472	20240910	131500	278368910	15540	15540	15540	15540	0
473	20240910	131400	278368910	15540	15540	15540	15540	0
474	20240910	131300	278368910	15540	15540	15540	15540	1
475	20240910	131200	278353370	15440	15470	15470	15440	100
476	20240910	131100	276808290	15540	15540	15540	15540	0
477	20240910	131000	276808290	15540	15540	15540	15540	0
478	20240910	130900	276808290	15540	15540	15540	15540	0
479	20240910	130800	276808290	15540	15540	15540	15540	0
480	20240910	130700	276808290	15540	15540	15540	15540	1
481	20240910	130600	276792750	15540	15540	15540	15540	0
482	20240910	130500	276792750	15540	15470	15540	15470	10
483	20240910	130400	276637980	15450	15430	15450	15430	108
484	20240910	130300	274970700	15440	15480	15480	15440	384
485	20240910	130200	269030990	15480	15480	15480	15480	20
486	20240910	130100	268721390	15490	15500	15500	15490	84
487	20240910	130000	267419400	15500	15500	15500	15500	161
488	20240910	125900	264923900	15550	15550	15550	15550	0
489	20240910	125800	264923900	15550	15550	15550	15550	0
490	20240910	125700	264923900	15550	15550	15550	15550	0
491	20240910	125600	264923900	15550	15550	15550	15550	2
492	20240910	125500	264892800	15550	15550	15550	15550	0
493	20240910	125400	264892800	15550	15550	15550	15550	0
494	20240910	125300	264892800	15550	15550	15550	15550	0
495	20240910	125200	264892800	15550	15550	15550	15550	1
496	20240910	125100	264877250	15510	15510	15510	15510	1
497	20240910	125000	264861740	15510	15550	15550	15510	410
498	20240910	124900	258502320	15550	15550	15550	15550	1
499	20240910	124800	258486770	15520	15520	15520	15520	0
500	20240910	124700	258486770	15520	15520	15520	15520	0
501	20240910	124600	258486770	15520	15520	15520	15520	10
502	20240910	124500	258331570	15540	15540	15540	15540	10
503	20240910	124400	258176170	15510	15510	15510	15510	539
504	20240910	124300	249816280	15520	15520	15520	15520	0
505	20240910	124200	249816280	15520	15520	15520	15520	101
506	20240910	124100	248248760	15550	15550	15550	15550	0
507	20240910	124000	248248760	15550	15550	15550	15550	22
508	20240910	123900	247906660	15550	15550	15550	15550	0
509	20240910	123800	247906660	15550	15550	15550	15550	28
510	20240910	123700	247471260	15550	15550	15550	15550	2
511	20240910	123600	247440160	15550	15550	15550	15550	1
512	20240910	123500	247424610	15510	15510	15510	15510	0
513	20240910	123400	247424610	15510	15510	15510	15510	0
514	20240910	123300	247424610	15510	15550	15550	15510	113
515	20240910	123200	245670660	15550	15550	15550	15550	1
516	20240910	123100	245655110	15520	15520	15520	15520	10
517	20240910	123000	245499910	15520	15520	15520	15520	10
518	20240910	122900	245344710	15510	15510	15510	15510	0
519	20240910	122800	245344710	15510	15510	15510	15510	15
520	20240910	122700	245112060	15510	15510	15510	15510	100
521	20240910	122600	243561060	15510	15510	15510	15510	0
522	20240910	122500	243561060	15510	15510	15510	15510	0
523	20240910	122400	243561060	15510	15550	15550	15510	3
524	20240910	122300	243514490	15550	15550	15550	15550	2
525	20240910	122200	243483390	15550	15550	15550	15550	3
526	20240910	122100	243436740	15550	15550	15550	15550	2
527	20240910	122000	243405640	15550	15550	15550	15550	18
528	20240910	121900	243125740	15550	15550	15550	15550	25
529	20240910	121800	242736990	15570	15570	15570	15570	0
530	20240910	121700	242736990	15570	15570	15570	15570	0
531	20240910	121600	242736990	15570	15570	15570	15570	0
532	20240910	121500	242736990	15570	15570	15570	15570	0
533	20240910	121400	242736990	15570	15570	15570	15570	1
534	20240910	121300	242721420	15570	15570	15570	15570	0
535	20240910	121200	242721420	15570	15570	15570	15570	0
536	20240910	121100	242721420	15570	15570	15570	15570	0
537	20240910	121000	242721420	15570	15570	15570	15570	5
538	20240910	120900	242643570	15570	15480	15570	15480	4
539	20240910	120800	242581560	15480	15480	15480	15480	0
540	20240910	120700	242581560	15480	15480	15480	15480	1
541	20240910	120600	242566080	15480	15490	15490	15480	146
542	20240910	120500	240305300	15490	15520	15520	15490	376
543	20240910	120400	234471890	15590	15590	15590	15590	0
544	20240910	120300	234471890	15590	15590	15590	15590	0
545	20240910	120200	234471890	15590	15590	15590	15590	2
546	20240910	120100	234440710	15600	15600	15600	15600	0
547	20240910	120000	234440710	15600	15600	15600	15600	0
548	20240910	115900	234440710	15600	15600	15600	15600	0
549	20240910	115800	234440710	15600	15600	15600	15600	0
550	20240910	115700	234440710	15600	15600	15600	15600	5
551	20240910	115600	234362710	15600	15600	15600	15600	0
552	20240910	115500	234362710	15600	15600	15600	15600	20
553	20240910	115400	234050710	15600	15600	15600	15600	25
554	20240910	115300	233660710	15610	15610	15610	15610	0
555	20240910	115200	233660710	15610	15610	15610	15610	0
556	20240910	115100	233660710	15610	15610	15610	15610	0
557	20240910	115000	233660710	15610	15610	15610	15610	1
558	20240910	114900	233645100	15620	15520	15620	15520	36
559	20240910	114800	233086280	15520	15520	15520	15520	32
560	20240910	114700	232589640	15510	15510	15510	15510	202
561	20240910	114600	229456620	15500	15500	15500	15500	5
562	20240910	114500	229379120	15500	15510	15510	15500	3
563	20240910	114400	229332600	15510	15510	15510	15510	42
564	20240910	114300	228681180	15510	15510	15510	15510	3
565	20240910	114200	228634650	15500	15500	15500	15500	8
566	20240910	114100	228510650	15510	15510	15510	15490	64
567	20240910	114000	227519250	15510	15510	15510	15510	0
568	20240910	113900	227519250	15510	15510	15510	15510	9
569	20240910	113800	227379660	15510	15510	15510	15510	45
570	20240910	113700	226681710	15510	15510	15510	15510	57
571	20240910	113600	225797640	15510	15510	15510	15510	3
572	20240910	113500	225751110	15480	15480	15480	15480	7
573	20240910	113400	225642750	15480	15480	15480	15480	292
574	20240910	113300	221122590	15480	15480	15480	15480	0
575	20240910	113200	221122590	15480	15480	15480	15480	5
576	20240910	113100	221045190	15480	15500	15500	15480	47
577	20240910	113000	220317310	15500	15500	15500	15500	12
578	20240910	112900	220131310	15500	15510	15510	15500	549
579	20240910	112800	211621630	15510	15530	15530	15510	324
580	20240910	112700	206593200	15520	15580	15580	15520	227
581	20240910	112600	203063180	15580	15580	15580	15580	0
582	20240910	112500	203063180	15580	15600	15600	15580	20
583	20240910	112400	202751300	15600	15630	15630	15600	11
584	20240910	112300	202579400	15630	15630	15630	15630	0
585	20240910	112200	202579400	15630	15630	15630	15630	2
586	20240910	112100	202548140	15630	15630	15630	15630	1
587	20240910	112000	202532510	15580	15580	15580	15580	0
588	20240910	111900	202532510	15580	15580	15580	15580	0
589	20240910	111800	202532510	15580	15580	15580	15580	0
590	20240910	111700	202532510	15580	15580	15580	15580	0
591	20240910	111600	202532510	15580	15580	15580	15580	0
592	20240910	111500	202532510	15580	15580	15580	15580	1
593	20240910	111400	202516930	15640	15640	15640	15640	0
594	20240910	111300	202516930	15640	15640	15640	15640	0
595	20240910	111200	202516930	15640	15640	15640	15640	0
596	20240910	111100	202516930	15640	15640	15640	15640	0
597	20240910	111000	202516930	15640	15640	15640	15640	0
598	20240910	110900	202516930	15640	15640	15640	15640	1
599	20240910	110800	202501290	15660	15660	15660	15660	0
600	20240910	110700	202501290	15660	15660	15660	15660	0
601	20240910	110600	202501290	15660	15660	15660	15660	0
602	20240910	110500	202501290	15660	15600	15660	15580	25
603	20240910	110400	202111570	15600	15710	15710	15600	263
604	20240910	110300	198008490	15710	15710	15710	15710	2
605	20240910	110200	197977070	15720	15720	15720	15720	2
606	20240910	110100	197945630	15720	15720	15720	15720	4
607	20240910	110000	197882750	15720	15720	15720	15720	0
608	20240910	105900	197882750	15720	15720	15720	15720	5
609	20240910	105800	197804150	15720	15720	15720	15720	2
610	20240910	105700	197772710	15720	15700	15720	15700	134
611	20240910	105600	195666780	15650	15650	15650	15650	0
612	20240910	105500	195666780	15650	15650	15650	15650	1
613	20240910	105400	195651130	15650	15650	15650	15650	1
614	20240910	105300	195635480	15650	15720	15720	15650	68
615	20240910	105200	194571210	15660	15660	15660	15650	31
616	20240910	105100	194085760	15730	15730	15730	15730	1
617	20240910	105000	194070030	15660	15660	15660	15660	23
618	20240910	104900	193709850	15660	15660	15660	15660	10
619	20240910	104800	193553250	15760	15760	15760	15760	0
620	20240910	104700	193553250	15760	15760	15760	15760	0
621	20240910	104600	193553250	15760	15760	15760	15760	0
622	20240910	104500	193553250	15760	15760	15760	15760	0
623	20240910	104400	193553250	15760	15760	15760	15760	12
624	20240910	104300	193364130	15760	15760	15760	15760	0
625	20240910	104200	193364130	15760	15760	15760	15760	0
626	20240910	104100	193364130	15760	15760	15760	15760	0
627	20240910	104000	193364130	15760	15760	15760	15760	0
628	20240910	103900	193364130	15760	15760	15760	15760	0
629	20240910	103800	193364130	15760	15760	15760	15760	0
630	20240910	103700	193364130	15760	15760	15760	15760	0
631	20240910	103600	193364130	15760	15760	15760	15760	500
632	20240910	103500	185484130	15760	15760	15760	15760	0
633	20240910	103400	185484130	15760	15760	15760	15760	155
634	20240910	103300	183041330	15770	15770	15770	15770	0
635	20240910	103200	183041330	15770	15770	15770	15770	501
636	20240910	103100	175140560	15760	15760	15760	15760	0
637	20240910	103000	175140560	15760	15750	15760	15650	114
638	20240910	102900	173351720	15750	15750	15750	15750	0
639	20240910	102800	173351720	15750	15750	15750	15750	0
640	20240910	102700	173351720	15750	15750	15750	15750	0
641	20240910	102600	173351720	15750	15750	15750	15750	42
642	20240910	102500	172690220	15750	15750	15750	15750	0
643	20240910	102400	172690220	15750	15740	15750	15740	550
644	20240910	102300	164027870	15750	15750	15750	15750	0
645	20240910	102200	164027870	15750	15750	15750	15750	0
646	20240910	102100	164027870	15750	15750	15750	15750	78
647	20240910	102000	162799370	15810	15810	15810	15810	0
648	20240910	101900	162799370	15810	15810	15810	15810	0
649	20240910	101800	162799370	15810	15720	15810	15720	166
650	20240910	101700	160189760	15720	15720	15720	15720	0
651	20240910	101600	160189760	15720	15720	15720	15720	0
652	20240910	101500	160189760	15720	15720	15720	15720	1
653	20240910	101400	160174040	15720	15720	15720	15720	0
654	20240910	101300	160174040	15720	15720	15720	15720	0
655	20240910	101200	160174040	15720	15720	15720	15720	0
656	20240910	101100	160174040	15720	15720	15720	15720	0
657	20240910	101000	160174040	15720	15690	15720	15690	300
658	20240910	100900	155459060	15690	15690	15690	15690	10
659	20240910	100800	155302160	15690	15690	15690	15690	6
660	20240910	100700	155208020	15690	15690	15690	15690	0
661	20240910	100600	155208020	15690	15650	15690	15650	2
662	20240910	100500	155176680	15690	15690	15690	15690	1
663	20240910	100400	155160990	15690	15690	15690	15690	1
664	20240910	100300	155145300	15690	15650	15690	15650	21
665	20240910	100200	154816610	15690	15650	15690	15650	74
666	20240910	100100	153658470	15690	15650	15690	15650	56
667	20240910	100000	152782030	15650	15650	15650	15650	0
668	20240910	095900	152782030	15650	15650	15650	15650	35
669	20240910	095800	152234280	15560	15560	15560	15560	165
670	20240910	095700	149666880	15560	15640	15640	15560	1324
671	20240910	095600	129048550	15710	15710	15710	15710	0
672	20240910	095500	129048550	15710	15710	15710	15710	51
673	20240910	095400	128247340	15690	15750	15750	15690	104
674	20240910	095300	126611020	15750	15880	15880	15750	51
675	20240910	095200	125806740	15900	15900	15900	15900	0
676	20240910	095100	125806740	15900	15900	15900	15900	0
677	20240910	095000	125806740	15900	15830	15900	15830	3
678	20240910	094900	125759170	15830	15830	15830	15830	11
679	20240910	094800	125585040	15830	15830	15830	15830	55
680	20240910	094700	124714390	15730	15730	15730	15730	0
681	20240910	094600	124714390	15730	15730	15730	15730	0
682	20240910	094500	124714390	15730	15870	15870	15730	25
683	20240910	094400	124319300	15900	15880	15900	15880	35
684	20240910	094300	123763460	15880	15840	15880	15840	34
685	20240910	094200	123224390	15910	15910	15910	15910	0
686	20240910	094100	123224390	15910	15910	15910	15910	1
687	20240910	094000	123208480	15800	15800	15800	15800	20
688	20240910	093900	122892480	16000	15720	16000	15720	501
689	20240910	093800	114906010	15620	15620	15620	15620	0
690	20240910	093700	114906010	15620	15620	15620	15620	0
691	20240910	093600	114906010	15620	15750	15750	15620	86
692	20240910	093500	113552810	15750	15710	15750	15710	270
693	20240910	093400	109310990	15710	15620	15710	15620	46
694	20240910	093300	108590760	15630	15630	15630	15630	22
695	20240910	093200	108246900	15740	15630	15740	15630	41
696	20240910	093100	107604960	15630	15630	15630	15630	0
697	20240910	093000	107604960	15630	15740	15740	15630	79
698	20240910	092900	106369510	15740	15750	15750	15740	65
699	20240910	092800	105346110	15750	15750	15750	15750	0
700	20240910	092700	105346110	15750	15750	15750	15750	0
701	20240910	092600	105346110	15750	15750	15750	15750	0
702	20240910	092500	105346110	15750	15590	15750	15590	132
703	20240910	092400	103271340	15590	15540	15590	15500	716
704	20240910	092300	92165570	15530	15620	15620	15530	21
705	20240910	092200	91839160	15540	15540	15540	15540	0
706	20240910	092100	91839160	15540	15550	15550	15540	140
707	20240910	092000	89663480	15640	15640	15640	15640	101
708	20240910	091900	88083840	15650	15650	15650	15600	28
709	20240910	091800	87646640	15650	15650	15650	15650	18
710	20240910	091700	87364940	15650	15650	15650	15590	29
711	20240910	091600	86911390	15650	15630	15650	15630	23
712	20240910	091500	86551880	15530	15530	15530	15530	50
713	20240910	091400	85775380	15520	15580	15580	15510	380
714	20240910	091300	79872790	15660	15580	15660	15580	102
715	20240910	091200	78275630	15730	15680	15730	15680	107
716	20240910	091100	76597770	15730	15640	15730	15630	63
717	20240910	091000	75612430	15750	15630	15750	15630	5
718	20240910	090900	75533990	15630	15600	15630	15510	70
719	20240910	090800	74442270	15750	15710	15750	15500	824
720	20240910	090700	61549500	15700	15740	15860	15700	642
721	20240910	090600	51453990	15750	15860	15880	15750	185
722	20240910	090500	48522560	15860	15890	15890	15750	450
723	20240910	090400	41408890	15860	15910	15910	15840	204
724	20240910	090300	38167280	15910	15950	15950	15890	395
725	20240910	090200	31877830	15960	16050	16050	15960	908
726	20240910	090100	17326220	16080	16050	16150	16050	445
727	20240910	090000	10160960	16050	16080	16080	16040	632