KissMeData/382900/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211900	247550680	16010	16010	16010	16010	375
3	20240912	211800	247550680	16010	16010	16010	16010	0
4	20240912	211700	247550680	16010	16010	16010	16010	0
5	20240912	211600	247550680	16010	16010	16010	16010	0
6	20240912	211500	247550680	16010	16010	16010	16010	0
7	20240912	211400	247550680	16010	16010	16010	16010	0
8	20240912	211300	247550680	16010	16010	16010	16010	0
9	20240912	211200	247550680	16010	16010	16010	16010	0
10	20240912	211100	247550680	16010	16010	16010	16010	0
11	20240912	211000	247550680	16010	16010	16010	16010	0
12	20240912	210900	247550680	16010	16010	16010	16010	0
13	20240912	210800	247550680	16010	16010	16010	16010	0
14	20240912	210700	247550680	16010	16010	16010	16010	0
15	20240912	210600	247550680	16010	16010	16010	16010	0
16	20240912	210500	247550680	16010	16010	16010	16010	0
17	20240912	210400	247550680	16010	16010	16010	16010	0
18	20240912	210300	247550680	16010	16010	16010	16010	0
19	20240912	210200	247550680	16010	16010	16010	16010	0
20	20240912	210100	247550680	16010	16010	16010	16010	0
21	20240912	210000	247550680	16010	16010	16010	16010	0
22	20240912	205900	247550680	16010	16010	16010	16010	0
23	20240912	205800	247550680	16010	16010	16010	16010	0
24	20240912	205700	247550680	16010	16010	16010	16010	0
25	20240912	205600	247550680	16010	16010	16010	16010	0
26	20240912	205500	247550680	16010	16010	16010	16010	0
27	20240912	205400	247550680	16010	16010	16010	16010	0
28	20240912	205300	247550680	16010	16010	16010	16010	0
29	20240912	205200	247550680	16010	16010	16010	16010	0
30	20240912	205100	247550680	16010	16010	16010	16010	0
31	20240912	205000	247550680	16010	16010	16010	16010	0
32	20240912	204900	247550680	16010	16010	16010	16010	375
33	20240912	204800	247550680	16010	16010	16010	16010	0
34	20240912	204700	247550680	16010	16010	16010	16010	0
35	20240912	204600	247550680	16010	16010	16010	16010	0
36	20240912	204500	247550680	16010	16010	16010	16010	0
37	20240912	204400	247550680	16010	16010	16010	16010	0
38	20240912	204300	247550680	16010	16010	16010	16010	0
39	20240912	204200	247550680	16010	16010	16010	16010	0
40	20240912	204100	247550680	16010	16010	16010	16010	0
41	20240912	204000	247550680	16010	16010	16010	16010	0
42	20240912	203900	247550680	16010	16010	16010	16010	0
43	20240912	203800	247550680	16010	16010	16010	16010	0
44	20240912	203700	247550680	16010	16010	16010	16010	0
45	20240912	203600	247550680	16010	16010	16010	16010	0
46	20240912	203500	247550680	16010	16010	16010	16010	0
47	20240912	203400	247550680	16010	16010	16010	16010	0
48	20240912	203300	247550680	16010	16010	16010	16010	0
49	20240912	203200	247550680	16010	16010	16010	16010	0
50	20240912	203100	247550680	16010	16010	16010	16010	0
51	20240912	203000	247550680	16010	16010	16010	16010	0
52	20240912	202900	247550680	16010	16010	16010	16010	0
53	20240912	202800	247550680	16010	16010	16010	16010	0
54	20240912	202700	247550680	16010	16010	16010	16010	0
55	20240912	202600	247550680	16010	16010	16010	16010	0
56	20240912	202500	247550680	16010	16010	16010	16010	0
57	20240912	202400	247550680	16010	16010	16010	16010	0
58	20240912	202300	247550680	16010	16010	16010	16010	0
59	20240912	202200	247550680	16010	16010	16010	16010	0
60	20240912	202100	247550680	16010	16010	16010	16010	0
61	20240912	202000	247550680	16010	16010	16010	16010	0
62	20240912	201900	247550680	16010	16010	16010	16010	375
63	20240912	201800	247550680	16010	16010	16010	16010	0
64	20240912	201700	247550680	16010	16010	16010	16010	0
65	20240912	201600	247550680	16010	16010	16010	16010	0
66	20240912	201500	247550680	16010	16010	16010	16010	0
67	20240912	201400	247550680	16010	16010	16010	16010	0
68	20240912	201300	247550680	16010	16010	16010	16010	0
69	20240912	201200	247550680	16010	16010	16010	16010	0
70	20240912	201100	247550680	16010	16010	16010	16010	0
71	20240912	201000	247550680	16010	16010	16010	16010	0
72	20240912	200900	247550680	16010	16010	16010	16010	0
73	20240912	200800	247550680	16010	16010	16010	16010	0
74	20240912	200700	247550680	16010	16010	16010	16010	0
75	20240912	200600	247550680	16010	16010	16010	16010	0
76	20240912	200500	247550680	16010	16010	16010	16010	0
77	20240912	200400	247550680	16010	16010	16010	16010	0
78	20240912	200300	247550680	16010	16010	16010	16010	0
79	20240912	200200	247550680	16010	16010	16010	16010	0
80	20240912	200100	247550680	16010	16010	16010	16010	0
81	20240912	200000	247550680	16010	16010	16010	16010	0
82	20240912	195900	247550680	16010	16010	16010	16010	0
83	20240912	195800	247550680	16010	16010	16010	16010	0
84	20240912	195700	247550680	16010	16010	16010	16010	0
85	20240912	195600	247550680	16010	16010	16010	16010	0
86	20240912	195500	247550680	16010	16010	16010	16010	0
87	20240912	195400	247550680	16010	16010	16010	16010	0
88	20240912	195300	247550680	16010	16010	16010	16010	0
89	20240912	195200	247550680	16010	16010	16010	16010	0
90	20240912	195100	247550680	16010	16010	16010	16010	0
91	20240912	195000	247550680	16010	16010	16010	16010	0
92	20240912	194900	247550680	16010	16010	16010	16010	375
93	20240912	194800	247550680	16010	16010	16010	16010	0
94	20240912	194700	247550680	16010	16010	16010	16010	0
95	20240912	194600	247550680	16010	16010	16010	16010	0
96	20240912	194500	247550680	16010	16010	16010	16010	0
97	20240912	194400	247550680	16010	16010	16010	16010	0
98	20240912	194300	247550680	16010	16010	16010	16010	0
99	20240912	194200	247550680	16010	16010	16010	16010	0
100	20240912	194100	247550680	16010	16010	16010	16010	0
101	20240912	194000	247550680	16010	16010	16010	16010	0
102	20240912	193900	247550680	16010	16010	16010	16010	0
103	20240912	193800	247550680	16010	16010	16010	16010	0
104	20240912	193700	247550680	16010	16010	16010	16010	0
105	20240912	193600	247550680	16010	16010	16010	16010	0
106	20240912	193500	247550680	16010	16010	16010	16010	0
107	20240912	193400	247550680	16010	16010	16010	16010	0
108	20240912	193300	247550680	16010	16010	16010	16010	0
109	20240912	193200	247550680	16010	16010	16010	16010	0
110	20240912	193100	247550680	16010	16010	16010	16010	0
111	20240912	193000	247550680	16010	16010	16010	16010	0
112	20240912	192900	247550680	16010	16010	16010	16010	0
113	20240912	192800	247550680	16010	16010	16010	16010	0
114	20240912	192700	247550680	16010	16010	16010	16010	0
115	20240912	192600	247550680	16010	16010	16010	16010	0
116	20240912	192500	247550680	16010	16010	16010	16010	0
117	20240912	192400	247550680	16010	16010	16010	16010	0
118	20240912	192300	247550680	16010	16010	16010	16010	0
119	20240912	192200	247550680	16010	16010	16010	16010	0
120	20240912	192100	247550680	16010	16010	16010	16010	0
121	20240912	192000	247550680	16010	16010	16010	16010	0
122	20240912	191900	247550680	16010	16010	16010	16010	375
123	20240912	191800	247550680	16010	16010	16010	16010	0
124	20240912	191700	247550680	16010	16010	16010	16010	0
125	20240912	191600	247550680	16010	16010	16010	16010	0
126	20240912	191500	247550680	16010	16010	16010	16010	0
127	20240912	191400	247550680	16010	16010	16010	16010	0
128	20240912	191300	247550680	16010	16010	16010	16010	0
129	20240912	191200	247550680	16010	16010	16010	16010	0
130	20240912	191100	247550680	16010	16010	16010	16010	0
131	20240912	191000	247550680	16010	16010	16010	16010	0
132	20240912	190900	247550680	16010	16010	16010	16010	0
133	20240912	190800	247550680	16010	16010	16010	16010	0
134	20240912	190700	247550680	16010	16010	16010	16010	0
135	20240912	190600	247550680	16010	16010	16010	16010	0
136	20240912	190500	247550680	16010	16010	16010	16010	0
137	20240912	190400	247550680	16010	16010	16010	16010	0
138	20240912	190300	247550680	16010	16010	16010	16010	0
139	20240912	190200	247550680	16010	16010	16010	16010	0
140	20240912	190100	247550680	16010	16010	16010	16010	0
141	20240912	190000	247550680	16010	16010	16010	16010	0
142	20240912	185900	247550680	16010	16010	16010	16010	0
143	20240912	185800	247550680	16010	16010	16010	16010	0
144	20240912	185700	247550680	16010	16010	16010	16010	0
145	20240912	185600	247550680	16010	16010	16010	16010	0
146	20240912	185500	247550680	16010	16010	16010	16010	0
147	20240912	185400	247550680	16010	16010	16010	16010	0
148	20240912	185300	247550680	16010	16010	16010	16010	0
149	20240912	185200	247550680	16010	16010	16010	16010	0
150	20240912	185100	247550680	16010	16010	16010	16010	0
151	20240912	185000	247550680	16010	16010	16010	16010	0
152	20240912	184900	247550680	16010	16010	16010	16010	375
153	20240912	184800	247550680	16010	16010	16010	16010	0
154	20240912	184700	247550680	16010	16010	16010	16010	0
155	20240912	184600	247550680	16010	16010	16010	16010	0
156	20240912	184500	247550680	16010	16010	16010	16010	0
157	20240912	184400	247550680	16010	16010	16010	16010	0
158	20240912	184300	247550680	16010	16010	16010	16010	0
159	20240912	184200	247550680	16010	16010	16010	16010	0
160	20240912	184100	247550680	16010	16010	16010	16010	0
161	20240912	184000	247550680	16010	16010	16010	16010	0
162	20240912	183900	247550680	16010	16010	16010	16010	0
163	20240912	183800	247550680	16010	16010	16010	16010	0
164	20240912	183700	247550680	16010	16010	16010	16010	0
165	20240912	183600	247550680	16010	16010	16010	16010	0
166	20240912	183500	247550680	16010	16010	16010	16010	0
167	20240912	183400	247550680	16010	16010	16010	16010	0
168	20240912	183300	247550680	16010	16010	16010	16010	0
169	20240912	183200	247550680	16010	16010	16010	16010	0
170	20240912	183100	247550680	16010	16010	16010	16010	0
171	20240912	183000	247550680	16010	16010	16010	16010	0
172	20240912	182900	247550680	16010	16010	16010	16010	0
173	20240912	182800	247550680	16010	16010	16010	16010	0
174	20240912	182700	247550680	16010	16010	16010	16010	0
175	20240912	182600	247550680	16010	16010	16010	16010	0
176	20240912	182500	247550680	16010	16010	16010	16010	0
177	20240912	182400	247550680	16010	16010	16010	16010	0
178	20240912	182300	247550680	16010	16010	16010	16010	0
179	20240912	182200	247550680	16010	16010	16010	16010	0
180	20240912	182100	247550680	16010	16010	16010	16010	0
181	20240912	182000	247550680	16010	16010	16010	16010	0
182	20240912	181900	247550680	16010	16010	16010	16010	375
183	20240912	181800	247550680	16010	16010	16010	16010	0
184	20240912	181700	247550680	16010	16010	16010	16010	0
185	20240912	181600	247550680	16010	16010	16010	16010	0
186	20240912	181500	247550680	16010	16010	16010	16010	0
187	20240912	181400	247550680	16010	16010	16010	16010	0
188	20240912	181300	247550680	16010	16010	16010	16010	0
189	20240912	181200	247550680	16010	16010	16010	16010	0
190	20240912	181100	247550680	16010	16010	16010	16010	0
191	20240912	181000	247550680	16010	16010	16010	16010	0
192	20240912	180900	247550680	16010	16010	16010	16010	0
193	20240912	180800	247550680	16010	16010	16010	16010	0
194	20240912	180700	247550680	16010	16010	16010	16010	0
195	20240912	180600	247550680	16010	16010	16010	16010	0
196	20240912	180500	247550680	16010	16010	16010	16010	0
197	20240912	180400	247550680	16010	16010	16010	16010	0
198	20240912	180300	247550680	16010	16010	16010	16010	0
199	20240912	180200	247550680	16010	16010	16010	16010	0
200	20240912	180100	247550680	16010	16010	16010	16010	0
201	20240912	180000	247550680	16010	16010	16010	16010	0
202	20240912	175900	247550680	16010	16010	16010	16010	0
203	20240912	175800	247550680	16010	16010	16010	16010	0
204	20240912	175700	247550680	16010	16010	16010	16010	0
205	20240912	175600	247550680	16010	16010	16010	16010	0
206	20240912	175500	247550680	16010	16010	16010	16010	0
207	20240912	175400	247550680	16010	16010	16010	16010	0
208	20240912	175300	247550680	16010	16010	16010	16010	0
209	20240912	175200	247550680	16010	16010	16010	16010	0
210	20240912	175100	247550680	16010	16010	16010	16010	0
211	20240912	175000	247550680	16010	16010	16010	16010	0
212	20240912	174900	247550680	16010	16010	16010	16010	375
213	20240912	174800	247550680	16010	16010	16010	16010	0
214	20240912	174700	247550680	16010	16010	16010	16010	0
215	20240912	174600	247550680	16010	16010	16010	16010	0
216	20240912	174500	247550680	16010	16010	16010	16010	0
217	20240912	174400	247550680	16010	16010	16010	16010	0
218	20240912	174300	247550680	16010	16010	16010	16010	0
219	20240912	174200	247550680	16010	16010	16010	16010	0
220	20240912	174100	247550680	16010	16010	16010	16010	0
221	20240912	174000	247550680	16010	16010	16010	16010	0
222	20240912	173900	247550680	16010	16010	16010	16010	0
223	20240912	173800	247550680	16010	16010	16010	16010	0
224	20240912	173700	247550680	16010	16010	16010	16010	0
225	20240912	173600	247550680	16010	16010	16010	16010	0
226	20240912	173500	247550680	16010	16010	16010	16010	0
227	20240912	173400	247550680	16010	16010	16010	16010	0
228	20240912	173300	247550680	16010	16010	16010	16010	0
229	20240912	173200	247550680	16010	16010	16010	16010	0
230	20240912	173100	247550680	16010	16010	16010	16010	0
231	20240912	173000	247550680	16010	16010	16010	16010	0
232	20240912	172900	247550680	16010	16010	16010	16010	0
233	20240912	172800	247550680	16010	16010	16010	16010	0
234	20240912	172700	247550680	16010	16010	16010	16010	0
235	20240912	172600	247550680	16010	16010	16010	16010	0
236	20240912	172500	247550680	16010	16010	16010	16010	0
237	20240912	172400	247550680	16010	16010	16010	16010	0
238	20240912	172300	247550680	16010	16010	16010	16010	0
239	20240912	172200	247550680	16010	16010	16010	16010	0
240	20240912	172100	247550680	16010	16010	16010	16010	0
241	20240912	172000	247550680	16010	16010	16010	16010	0
242	20240912	171900	247550680	16010	16010	16010	16010	375
243	20240912	171800	247550680	16010	16010	16010	16010	0
244	20240912	171700	247550680	16010	16010	16010	16010	0
245	20240912	171600	247550680	16010	16010	16010	16010	0
246	20240912	171500	247550680	16010	16010	16010	16010	0
247	20240912	171400	247550680	16010	16010	16010	16010	0
248	20240912	171300	247550680	16010	16010	16010	16010	0
249	20240912	171200	247550680	16010	16010	16010	16010	0
250	20240912	171100	247550680	16010	16010	16010	16010	0
251	20240912	171000	247550680	16010	16010	16010	16010	0
252	20240912	170900	247550680	16010	16010	16010	16010	0
253	20240912	170800	247550680	16010	16010	16010	16010	0
254	20240912	170700	247550680	16010	16010	16010	16010	0
255	20240912	170600	247550680	16010	16010	16010	16010	0
256	20240912	170500	247550680	16010	16010	16010	16010	0
257	20240912	170400	247550680	16010	16010	16010	16010	0
258	20240912	170300	247550680	16010	16010	16010	16010	0
259	20240912	170200	247550680	16010	16010	16010	16010	0
260	20240912	170100	247550680	16010	16010	16010	16010	0
261	20240912	170000	247550680	16010	16010	16010	16010	0
262	20240912	165900	247550680	16010	16010	16010	16010	0
263	20240912	165800	247550680	16010	16010	16010	16010	0
264	20240912	165700	247550680	16010	16010	16010	16010	0
265	20240912	165600	247550680	16010	16010	16010	16010	0
266	20240912	165500	247550680	16010	16010	16010	16010	0
267	20240912	165400	247550680	16010	16010	16010	16010	0
268	20240912	165300	247550680	16010	16010	16010	16010	0
269	20240912	165200	247550680	16010	16010	16010	16010	0
270	20240912	165100	247550680	16010	16010	16010	16010	0
271	20240912	165000	247550680	16010	16010	16010	16010	0
272	20240912	164900	247550680	16010	16010	16010	16010	375
273	20240912	164800	247550680	16010	16010	16010	16010	0
274	20240912	164700	247550680	16010	16010	16010	16010	0
275	20240912	164600	247550680	16010	16010	16010	16010	0
276	20240912	164500	247550680	16010	16010	16010	16010	0
277	20240912	164400	247550680	16010	16010	16010	16010	0
278	20240912	164300	247550680	16010	16010	16010	16010	0
279	20240912	164200	247550680	16010	16010	16010	16010	0
280	20240912	164100	247550680	16010	16010	16010	16010	0
281	20240912	164000	247550680	16010	16010	16010	16010	0
282	20240912	163900	247550680	16010	16010	16010	16010	0
283	20240912	163800	247550680	16010	16010	16010	16010	0
284	20240912	163700	247550680	16010	16010	16010	16010	0
285	20240912	163600	247550680	16010	16010	16010	16010	0
286	20240912	163500	247550680	16010	16010	16010	16010	0
287	20240912	163400	247550680	16010	16010	16010	16010	0
288	20240912	163300	247550680	16010	16010	16010	16010	0
289	20240912	163200	247550680	16010	16010	16010	16010	0
290	20240912	163100	247550680	16010	16010	16010	16010	0
291	20240912	163000	247550680	16010	16010	16010	16010	0
292	20240912	162900	247550680	16010	16010	16010	16010	0
293	20240912	162800	247550680	16010	16010	16010	16010	0
294	20240912	162700	247550680	16010	16010	16010	16010	0
295	20240912	162600	247550680	16010	16010	16010	16010	0
296	20240912	162500	247550680	16010	16010	16010	16010	0
297	20240912	162400	247550680	16010	16010	16010	16010	0
298	20240912	162300	247550680	16010	16010	16010	16010	0
299	20240912	162200	247550680	16010	16010	16010	16010	0
300	20240912	162100	247550680	16010	16010	16010	16010	0
301	20240912	162000	247550680	16010	16010	16010	16010	0
302	20240912	161900	247550680	16010	16010	16010	16010	375
303	20240912	161800	247550680	16010	16010	16010	16010	0
304	20240912	161700	247550680	16010	16010	16010	16010	0
305	20240912	161600	247550680	16010	16010	16010	16010	0
306	20240912	161500	247550680	16010	16010	16010	16010	0
307	20240912	161400	247550680	16010	16010	16010	16010	0
308	20240912	161300	247550680	16010	16010	16010	16010	0
309	20240912	161200	247550680	16010	16010	16010	16010	0
310	20240912	161100	247550680	16010	16010	16010	16010	0
311	20240912	161000	247550680	16010	16010	16010	16010	0
312	20240912	160900	247550680	16010	16010	16010	16010	0
313	20240912	160800	247550680	16010	16010	16010	16010	0
314	20240912	160700	247550680	16010	16010	16010	16010	0
315	20240912	160600	247550680	16010	16010	16010	16010	0
316	20240912	160500	247550680	16010	16010	16010	16010	0
317	20240912	160400	247550680	16010	16010	16010	16010	0
318	20240912	160300	247550680	16010	16010	16010	16010	0
319	20240912	160200	247550680	16010	16010	16010	16010	0
320	20240912	160100	247550680	16010	16010	16010	16010	0
321	20240912	160000	247550680	16010	16010	16010	16010	0
322	20240912	155900	247550680	16010	16010	16010	16010	0
323	20240912	155800	247550680	16010	16010	16010	16010	0
324	20240912	155700	247550680	16010	16010	16010	16010	0
325	20240912	155600	247550680	16010	16010	16010	16010	0
326	20240912	155500	247550680	16010	16010	16010	16010	0
327	20240912	155400	247550680	16010	16010	16010	16010	0
328	20240912	155300	247550680	16010	16010	16010	16010	0
329	20240912	155200	247550680	16010	16010	16010	16010	0
330	20240912	155100	247550680	16010	16010	16010	16010	0
331	20240912	155000	247550680	16010	16010	16010	16010	0
332	20240912	154900	247550680	16010	16010	16010	16010	375
333	20240912	154800	247550680	16010	16010	16010	16010	0
334	20240912	154700	247550680	16010	16010	16010	16010	0
335	20240912	154600	247550680	16010	16010	16010	16010	0
336	20240912	154500	247550680	16010	16010	16010	16010	0
337	20240912	154400	247550680	16010	16010	16010	16010	0
338	20240912	154300	247550680	16010	16010	16010	16010	0
339	20240912	154200	247550680	16010	16010	16010	16010	0
340	20240912	154100	247550680	16010	16010	16010	16010	0
341	20240912	154000	247550680	16010	16010	16010	16010	0
342	20240912	153900	247550680	16010	16010	16010	16010	0
343	20240912	153800	247550680	16010	16010	16010	16010	0
344	20240912	153700	247550680	16010	16010	16010	16010	0
345	20240912	153600	247550680	16010	16010	16010	16010	0
346	20240912	153500	247550680	16010	16010	16010	16010	0
347	20240912	153400	247550680	16010	16010	16010	16010	0
348	20240912	153300	247550680	16010	16010	16010	16010	0
349	20240912	153200	247550680	16010	16010	16010	16010	0
350	20240912	153100	247550680	16010	16010	16010	16010	0
351	20240912	153000	247550680	16010	16010	16010	16010	375
352	20240912	152900	241546930	16030	16030	16030	16030	0
353	20240912	152800	241546930	16030	16030	16030	16030	0
354	20240912	152700	241546930	16030	16030	16030	16030	0
355	20240912	152600	241546930	16030	16030	16030	16030	0
356	20240912	152500	241546930	16030	16030	16030	16030	0
357	20240912	152400	241546930	16030	16030	16030	16030	0
358	20240912	152300	241546930	16030	16030	16030	16030	0
359	20240912	152200	241546930	16030	16030	16030	16030	0
360	20240912	152100	241546930	16030	16030	16030	16030	0
361	20240912	152000	241546930	16030	16030	16030	16030	0
362	20240912	151900	241546930	16030	16040	16070	16030	319
363	20240912	151800	236425020	16050	16050	16050	16050	0
364	20240912	151700	236425020	16050	16050	16050	16050	0
365	20240912	151600	236425020	16050	16060	16060	16050	192
366	20240912	151500	233343070	16070	16070	16070	16070	0
367	20240912	151400	233343070	16070	16070	16070	16070	0
368	20240912	151300	233343070	16070	16070	16070	16070	20
369	20240912	151200	233021670	16070	16060	16070	16060	140
370	20240912	151100	230772070	16070	16070	16070	16070	0
371	20240912	151000	230772070	16070	16060	16070	16060	119
372	20240912	150900	228859810	16060	16050	16060	16050	56
373	20240912	150800	227960680	16050	16050	16050	16050	0
374	20240912	150700	227960680	16050	16050	16050	16050	1
375	20240912	150600	227944630	16050	16040	16050	16040	3
376	20240912	150500	227896500	16050	16040	16050	16040	43
377	20240912	150400	227206550	16030	16030	16030	16030	0
378	20240912	150300	227206550	16030	16030	16030	16030	0
379	20240912	150200	227206550	16030	16030	16030	16030	0
380	20240912	150100	227206550	16030	16030	16030	16030	36
381	20240912	150000	226629470	16030	16030	16040	16030	302
382	20240912	145900	221788390	16030	16030	16030	16030	0
383	20240912	145800	221788390	16030	16030	16030	16030	100
384	20240912	145700	220185390	16030	15950	16030	15950	46
385	20240912	145600	219451560	15950	15950	15950	15950	55
386	20240912	145500	218574310	15940	15950	15950	15940	101
387	20240912	145400	216963960	15950	15950	15950	15950	1
388	20240912	145300	216948010	15950	15950	15950	15950	6
389	20240912	145200	216852310	15950	15950	15950	15950	0
390	20240912	145100	216852310	15950	15950	15950	15950	0
391	20240912	145000	216852310	15950	15950	15950	15950	0
392	20240912	144900	216852310	15950	15950	15950	15950	0
393	20240912	144800	216852310	15950	15950	15950	15950	0
394	20240912	144700	216852310	15950	15950	15950	15950	0
395	20240912	144600	216852310	15950	15950	15950	15950	2
396	20240912	144500	216820410	15950	15960	15960	15950	350
397	20240912	144400	211236140	15960	16000	16000	15960	102
398	20240912	144300	209604180	16000	16010	16010	16000	99
399	20240912	144200	208019200	16010	16020	16020	16010	4
400	20240912	144100	207955140	16020	16020	16020	16020	51
401	20240912	144000	207138120	16020	16020	16020	16020	92
402	20240912	143900	205664280	16040	16020	16040	16020	4
403	20240912	143800	205600180	16020	16020	16020	16020	10
404	20240912	143700	205439980	16040	16040	16040	16040	0
405	20240912	143600	205439980	16040	16040	16040	16040	0
406	20240912	143500	205439980	16040	16010	16040	16010	101
407	20240912	143400	203822940	16050	16050	16050	16050	0
408	20240912	143300	203822940	16050	16050	16050	16050	0
409	20240912	143200	203822940	16050	16050	16050	16050	0
410	20240912	143100	203822940	16050	16050	16050	16050	0
411	20240912	143000	203822940	16050	16050	16050	16050	0
412	20240912	142900	203822940	16050	15980	16050	15980	3
413	20240912	142800	203774920	15980	15980	15980	15980	0
414	20240912	142700	203774920	15980	15980	15980	15980	0
415	20240912	142600	203774920	15980	15980	15980	15980	0
416	20240912	142500	203774920	15980	15980	15980	15980	30
417	20240912	142400	203295520	15960	15960	15960	15960	0
418	20240912	142300	203295520	15960	15960	15960	15960	0
419	20240912	142200	203295520	15960	15970	15970	15960	9
420	20240912	142100	203151870	15960	15960	15960	15960	0
421	20240912	142000	203151870	15960	15960	15960	15960	0
422	20240912	141900	203151870	15960	15960	15960	15960	0
423	20240912	141800	203151870	15960	15960	15960	15960	0
424	20240912	141700	203151870	15960	15960	15960	15960	0
425	20240912	141600	203151870	15960	15960	15960	15960	164
426	20240912	141500	200534430	15960	15970	15970	15960	4
427	20240912	141400	200470580	15960	15970	15970	15960	88
428	20240912	141300	199066050	15950	15950	15950	15950	0
429	20240912	141200	199066050	15950	15950	15950	15950	0
430	20240912	141100	199066050	15950	15950	15950	15950	0
431	20240912	141000	199066050	15950	15950	15950	15950	0
432	20240912	140900	199066050	15950	15950	15950	15950	203
433	20240912	140800	195828200	16000	16000	16000	16000	0
434	20240912	140700	195828200	16000	16000	16000	16000	0
435	20240912	140600	195828200	16000	16000	16000	16000	0
436	20240912	140500	195828200	16000	16000	16000	16000	1
437	20240912	140400	195812200	16050	16050	16050	16050	1
438	20240912	140300	195796150	15950	15950	15950	15950	0
439	20240912	140200	195796150	15950	16000	16060	15950	8
440	20240912	140100	195667990	16080	16080	16080	16080	0
441	20240912	140000	195667990	16080	16080	16080	16080	0
442	20240912	135900	195667990	16080	16080	16080	16080	0
443	20240912	135800	195667990	16080	16050	16080	16050	3
444	20240912	135700	195619800	16080	16080	16080	16080	0
445	20240912	135600	195619800	16080	16010	16080	16010	19
446	20240912	135500	195314760	15940	15950	15950	15940	2
447	20240912	135400	195282870	16060	16000	16060	16000	14
448	20240912	135300	195058810	16000	16000	16000	16000	10
449	20240912	135200	194898810	16090	16090	16090	16090	0
450	20240912	135100	194898810	16090	15930	16090	15930	231
451	20240912	135000	191192010	15960	15960	15960	15960	87
452	20240912	134900	189803490	15960	15960	15960	15960	13
453	20240912	134800	189596010	15960	15990	15990	15960	365
454	20240912	134700	183765020	16000	16010	16010	16000	69
455	20240912	134600	182660400	16010	16010	16010	16010	1
456	20240912	134500	182644390	16010	15990	16010	15990	75
457	20240912	134400	181444410	15990	16000	16000	15990	3
458	20240912	134300	181396430	15980	15980	16010	15980	21
459	20240912	134200	181060820	16010	16010	16010	16010	1
460	20240912	134100	181044810	16010	15980	16010	15980	174
461	20240912	134000	178264090	15960	15960	15960	15960	0
462	20240912	133900	178264090	15960	15970	15970	15960	80
463	20240912	133800	176987200	15980	15980	15980	15980	20
464	20240912	133700	176667600	15970	15970	15970	15970	74
465	20240912	133600	175485820	15960	15950	15960	15950	18
466	20240912	133500	175198550	15950	15910	15950	15910	407
467	20240912	133400	168712840	15900	15890	15900	15890	18
468	20240912	133300	168426670	15890	15880	15890	15880	10
469	20240912	133200	168267780	15870	15870	15870	15870	0
470	20240912	133100	168267780	15870	15880	15880	15870	100
471	20240912	133000	166680570	15880	15910	15920	15880	12
472	20240912	132900	166489590	15900	15890	15900	15890	488
473	20240912	132800	158735150	15870	15860	15870	15860	406
474	20240912	132700	152293870	15830	15830	15830	15830	1
475	20240912	132600	152278040	15830	15800	15850	15800	256
476	20240912	132500	148220940	15790	15790	15790	15790	0
477	20240912	132400	148220940	15790	15790	15790	15790	0
478	20240912	132300	148220940	15790	15780	15790	15780	19
479	20240912	132200	147921100	15770	15770	15770	15770	0
480	20240912	132100	147921100	15770	15770	15770	15770	0
481	20240912	132000	147921100	15770	15770	15770	15770	0
482	20240912	131900	147921100	15770	15750	15770	15750	49
483	20240912	131800	147148450	15740	15740	15740	15740	0
484	20240912	131700	147148450	15740	15740	15740	15740	0
485	20240912	131600	147148450	15740	15740	15740	15740	0
486	20240912	131500	147148450	15740	15740	15740	15740	0
487	20240912	131400	147148450	15740	15740	15740	15740	197
488	20240912	131300	144047670	15730	15700	15730	15700	523
489	20240912	131200	135827150	15690	15690	15690	15690	0
490	20240912	131100	135827150	15690	15690	15690	15690	1
491	20240912	131000	135811460	15700	15700	15700	15700	0
492	20240912	130900	135811460	15700	15710	15710	15700	2
493	20240912	130800	135780050	15720	15720	15720	15720	0
494	20240912	130700	135780050	15720	15720	15720	15720	2
495	20240912	130600	135748610	15710	15710	15710	15710	0
496	20240912	130500	135748610	15710	15710	15710	15710	0
497	20240912	130400	135748610	15710	15700	15710	15700	5
498	20240912	130300	135670070	15710	15710	15710	15710	0
499	20240912	130200	135670070	15710	15680	15720	15680	7
500	20240912	130100	135560140	15680	15680	15680	15680	0
501	20240912	130000	135560140	15680	15680	15680	15680	0
502	20240912	125900	135560140	15680	15680	15680	15680	0
503	20240912	125800	135560140	15680	15680	15680	15680	10
504	20240912	125700	135403340	15680	15670	15680	15670	2
505	20240912	125600	135371990	15660	15660	15660	15660	0
506	20240912	125500	135371990	15660	15660	15660	15660	0
507	20240912	125400	135371990	15660	15650	15660	15650	2
508	20240912	125300	135340680	15720	15720	15720	15720	1
509	20240912	125200	135324960	15720	15720	15720	15720	1
510	20240912	125100	135309240	15660	15660	15660	15660	114
511	20240912	125000	133524000	15660	15660	15660	15660	2
512	20240912	124900	133492680	15660	15660	15660	15660	70
513	20240912	124800	132396480	15720	15720	15720	15720	0
514	20240912	124700	132396480	15720	15720	15720	15720	0
515	20240912	124600	132396480	15720	15720	15720	15720	0
516	20240912	124500	132396480	15720	15720	15720	15720	0
517	20240912	124400	132396480	15720	15720	15720	15720	0
518	20240912	124300	132396480	15720	15720	15720	15710	41
519	20240912	124200	131752060	15720	15670	15720	15660	68
520	20240912	124100	130684170	15660	15660	15660	15660	0
521	20240912	124000	130684170	15660	15670	15670	15660	200
522	20240912	123900	127551850	15700	15700	15700	15700	0
523	20240912	123800	127551850	15700	15700	15700	15700	0
524	20240912	123700	127551850	15700	15700	15700	15700	0
525	20240912	123600	127551850	15700	15720	15720	15700	102
526	20240912	123500	125950410	15700	15700	15700	15700	0
527	20240912	123400	125950410	15700	15700	15700	15700	0
528	20240912	123300	125950410	15700	15700	15700	15700	0
529	20240912	123200	125950410	15700	15700	15700	15700	0
530	20240912	123100	125950410	15700	15710	15710	15700	35
531	20240912	123000	125400810	15700	15700	15700	15700	1
532	20240912	122900	125385110	15720	15720	15720	15720	0
533	20240912	122800	125385110	15720	15720	15720	15720	0
534	20240912	122700	125385110	15720	15720	15720	15720	0
535	20240912	122600	125385110	15720	15720	15720	15720	0
536	20240912	122500	125385110	15720	15720	15720	15720	1
537	20240912	122400	125369390	15720	15720	15720	15720	0
538	20240912	122300	125369390	15720	15720	15720	15720	0
539	20240912	122200	125369390	15720	15720	15720	15720	167
540	20240912	122100	122744150	15710	15720	15720	15710	23
541	20240912	122000	122382600	15720	15720	15720	15720	0
542	20240912	121900	122382600	15720	15700	15720	15700	25
543	20240912	121800	121990000	15700	15720	15720	15700	21
544	20240912	121700	121660270	15710	15710	15710	15710	1
545	20240912	121600	121644560	15710	15710	15710	15710	0
546	20240912	121500	121644560	15710	15710	15720	15710	91
547	20240912	121400	120214260	15710	15710	15710	15710	11
548	20240912	121300	120041450	15710	15710	15710	15710	25
549	20240912	121200	119648700	15710	15710	15710	15710	24
550	20240912	121100	119271660	15680	15710	15710	15680	5
551	20240912	121000	119193160	15710	15710	15710	15710	10
552	20240912	120900	119036060	15700	15700	15710	15700	200
553	20240912	120800	115895080	15700	15700	15700	15700	50
554	20240912	120700	115110080	15700	15700	15700	15700	27
555	20240912	120600	114686180	15700	15700	15700	15700	0
556	20240912	120500	114686180	15700	15700	15700	15700	10
557	20240912	120400	114529180	15700	15700	15700	15700	0
558	20240912	120300	114529180	15700	15700	15700	15700	13
559	20240912	120200	114325080	15700	15700	15700	15700	10
560	20240912	120100	114168080	15700	15700	15700	15700	0
561	20240912	120000	114168080	15700	15700	15700	15700	5
562	20240912	115900	114089580	15670	15680	15680	15670	170
563	20240912	115800	111424680	15670	15670	15670	15670	23
564	20240912	115700	111064270	15670	15670	15670	15670	0
565	20240912	115600	111064270	15670	15670	15670	15670	0
566	20240912	115500	111064270	15670	15670	15670	15670	0
567	20240912	115400	111064270	15670	15670	15670	15670	0
568	20240912	115300	111064270	15670	15670	15670	15670	0
569	20240912	115200	111064270	15670	15670	15700	15670	138
570	20240912	115100	108901780	15670	15670	15670	15670	0
571	20240912	115000	108901780	15670	15670	15670	15670	0
572	20240912	114900	108901780	15670	15670	15670	15670	100
573	20240912	114800	107334780	15670	15700	15700	15670	21
574	20240912	114700	107005680	15700	15700	15700	15700	0
575	20240912	114600	107005680	15700	15700	15700	15700	0
576	20240912	114500	107005680	15700	15700	15700	15700	0
577	20240912	114400	107005680	15700	15700	15700	15700	0
578	20240912	114300	107005680	15700	15700	15700	15700	0
579	20240912	114200	107005680	15700	15700	15700	15700	2
580	20240912	114100	106974280	15650	15650	15650	15650	0
581	20240912	114000	106974280	15650	15650	15650	15650	0
582	20240912	113900	106974280	15650	15650	15650	15650	0
583	20240912	113800	106974280	15650	15650	15650	15650	0
584	20240912	113700	106974280	15650	15650	15650	15650	0
585	20240912	113600	106974280	15650	15650	15650	15650	0
586	20240912	113500	106974280	15650	15650	15650	15650	0
587	20240912	113400	106974280	15650	15660	15660	15650	7
588	20240912	113300	106864680	15650	15650	15650	15650	0
589	20240912	113200	106864680	15650	15650	15650	15650	0
590	20240912	113100	106864680	15650	15660	15660	15650	2
591	20240912	113000	106833370	15700	15700	15700	15700	0
592	20240912	112900	106833370	15700	15700	15700	15700	2
593	20240912	112800	106801970	15700	15700	15700	15700	0
594	20240912	112700	106801970	15700	15700	15700	15700	0
595	20240912	112600	106801970	15700	15700	15700	15700	0
596	20240912	112500	106801970	15700	15700	15700	15700	0
597	20240912	112400	106801970	15700	15700	15700	15700	0
598	20240912	112300	106801970	15700	15700	15700	15700	0
599	20240912	112200	106801970	15700	15700	15700	15700	5
600	20240912	112100	106723470	15700	15700	15700	15700	50
601	20240912	112000	105938470	15710	15710	15720	15710	70
602	20240912	111900	104838170	15700	15700	15700	15700	5
603	20240912	111800	104759670	15700	15700	15700	15700	12
604	20240912	111700	104571270	15700	15700	15700	15700	0
605	20240912	111600	104571270	15700	15700	15700	15700	0
606	20240912	111500	104571270	15700	15700	15700	15700	0
607	20240912	111400	104571270	15700	15700	15700	15700	1
608	20240912	111300	104555570	15700	15700	15700	15700	0
609	20240912	111200	104555570	15700	15700	15700	15700	0
610	20240912	111100	104555570	15700	15700	15700	15700	0
611	20240912	111000	104555570	15700	15700	15700	15700	11
612	20240912	110900	104382870	15700	15700	15700	15700	32
613	20240912	110800	103880470	15700	15700	15700	15700	2
614	20240912	110700	103849070	15700	15700	15700	15700	0
615	20240912	110600	103849070	15700	15700	15700	15700	0
616	20240912	110500	103849070	15700	15700	15700	15700	0
617	20240912	110400	103849070	15700	15700	15700	15700	0
618	20240912	110300	103849070	15700	15700	15700	15700	0
619	20240912	110200	103849070	15700	15700	15700	15700	0
620	20240912	110100	103849070	15700	15710	15710	15700	139
621	20240912	110000	101665530	15710	15710	15710	15710	45
622	20240912	105900	100958580	15720	15720	15720	15720	0
623	20240912	105800	100958580	15720	15720	15720	15720	0
624	20240912	105700	100958580	15720	15720	15720	15720	0
625	20240912	105600	100958580	15720	15720	15720	15720	0
626	20240912	105500	100958580	15720	15720	15720	15720	0
627	20240912	105400	100958580	15720	15720	15720	15720	2
628	20240912	105300	100927140	15720	15720	15720	15720	10
629	20240912	105200	100769940	15700	15700	15700	15700	0
630	20240912	105100	100769940	15700	15700	15700	15700	6
631	20240912	105000	100675740	15700	15700	15700	15700	37
632	20240912	104900	100094840	15650	15650	15650	15650	0
633	20240912	104800	100094840	15650	15650	15650	15650	0
634	20240912	104700	100094840	15650	15650	15650	15650	0
635	20240912	104600	100094840	15650	15650	15650	15650	0
636	20240912	104500	100094840	15650	15700	15700	15650	45
637	20240912	104400	99390540	15700	15700	15700	15700	0
638	20240912	104300	99390540	15700	15700	15700	15700	40
639	20240912	104200	98762540	15670	15670	15670	15670	0
640	20240912	104100	98762540	15670	15670	15670	15670	0
641	20240912	104000	98762540	15670	15670	15670	15670	0
642	20240912	103900	98762540	15670	15670	15670	15670	0
643	20240912	103800	98762540	15670	15670	15670	15670	7
644	20240912	103700	98652850	15620	15620	15620	15620	0
645	20240912	103600	98652850	15620	15620	15620	15620	0
646	20240912	103500	98652850	15620	15620	15620	15620	109
647	20240912	103400	96950270	15620	15620	15620	15620	0
648	20240912	103300	96950270	15620	15640	15640	15620	5
649	20240912	103200	96872110	15620	15620	15620	15620	55
650	20240912	103100	96013010	15620	15640	15640	15620	3
651	20240912	103000	95966130	15670	15670	15670	15670	0
652	20240912	102900	95966130	15670	15670	15670	15650	77
653	20240912	102800	94759600	15700	15700	15700	15700	3
654	20240912	102700	94712500	15740	15740	15740	15740	40
655	20240912	102600	94082900	15740	15740	15740	15740	11
656	20240912	102500	93909760	15740	15740	15740	15740	41
657	20240912	102400	93264420	15740	15740	15740	15740	0
658	20240912	102300	93264420	15740	15740	15740	15740	0
659	20240912	102200	93264420	15740	15740	15740	15740	1
660	20240912	102100	93248680	15740	15740	15740	15740	1
661	20240912	102000	93232940	15720	15720	15720	15720	0
662	20240912	101900	93232940	15720	15720	15720	15720	5
663	20240912	101800	93154340	15700	15720	15720	15700	101
664	20240912	101700	91568620	15720	15720	15720	15720	0
665	20240912	101600	91568620	15720	15720	15720	15720	0
666	20240912	101500	91568620	15720	15720	15720	15720	0
667	20240912	101400	91568620	15720	15720	15720	15720	0
668	20240912	101300	91568620	15720	15720	15720	15720	0
669	20240912	101200	91568620	15720	15770	15770	15720	108
670	20240912	101100	89870320	15780	15780	15780	15780	1
671	20240912	101000	89854540	15800	15800	15800	15800	0
672	20240912	100900	89854540	15800	15800	15800	15800	0
673	20240912	100800	89854540	15800	15800	15800	15800	0
674	20240912	100700	89854540	15800	15800	15800	15800	0
675	20240912	100600	89854540	15800	15800	15800	15800	0
676	20240912	100500	89854540	15800	15800	15800	15800	7
677	20240912	100400	89743940	15800	15840	15840	15800	6
678	20240912	100300	89649100	15840	15770	15840	15740	168
679	20240912	100200	86999590	15770	15770	15770	15770	0
680	20240912	100100	86999590	15770	15770	15770	15770	24
681	20240912	100000	86621110	15770	15770	15770	15770	0
682	20240912	095900	86621110	15770	15770	15770	15770	0
683	20240912	095800	86621110	15770	15770	15770	15770	1
684	20240912	095700	86605340	15770	15770	15770	15770	0
685	20240912	095600	86605340	15770	15770	15770	15770	2
686	20240912	095500	86573800	15770	15770	15770	15770	2
687	20240912	095400	86542260	15770	15830	15830	15770	1105
688	20240912	095300	69073650	15850	15850	15850	15850	3
689	20240912	095200	69026100	15860	15860	15860	15860	0
690	20240912	095100	69026100	15860	15860	15860	15860	0
691	20240912	095000	69026100	15860	15860	15860	15860	0
692	20240912	094900	69026100	15860	15860	15860	15860	72
693	20240912	094800	67884180	15810	15810	15810	15810	0
694	20240912	094700	67884180	15810	15810	15810	15810	0
695	20240912	094600	67884180	15810	15870	15870	15810	50
696	20240912	094500	67093560	15840	15840	15840	15840	32
697	20240912	094400	66586680	15820	15820	15820	15820	2
698	20240912	094300	66555040	15820	15820	15820	15820	1
699	20240912	094200	66539220	15870	15870	15870	15870	18
700	20240912	094100	66253560	15870	15870	15870	15870	32
701	20240912	094000	65745720	15880	15880	15880	15880	6
702	20240912	093900	65650440	15870	15890	15890	15870	2
703	20240912	093800	65618680	15890	15890	15890	15890	5
704	20240912	093700	65539230	15870	15870	15870	15870	18
705	20240912	093600	65253570	15890	15890	15890	15890	0
706	20240912	093500	65253570	15890	15890	15890	15890	0
707	20240912	093400	65253570	15890	15890	15890	15890	0
708	20240912	093300	65253570	15890	15890	15890	15890	18
709	20240912	093200	64967550	15890	15890	15890	15890	0
710	20240912	093100	64967550	15890	15890	15910	15890	333
711	20240912	093000	59675920	15850	15870	15880	15810	150
712	20240912	092900	57302600	15870	15870	15870	15870	0
713	20240912	092800	57302600	15870	15870	15870	15870	0
714	20240912	092700	57302600	15870	15870	15870	15870	3
715	20240912	092600	57254990	15870	15860	15870	15800	232
716	20240912	092500	53573930	15850	15800	15850	15800	70
717	20240912	092400	52465280	15800	15800	15800	15800	0
718	20240912	092300	52465280	15800	15800	15800	15800	1
719	20240912	092200	52449480	15840	15840	15840	15840	7
720	20240912	092100	52338600	15840	15860	15860	15840	23
721	20240912	092000	51974260	15840	15840	15840	15840	0
722	20240912	091900	51974260	15840	15800	15840	15800	181
723	20240912	091800	49108530	15830	15830	15830	15830	0
724	20240912	091700	49108530	15830	15830	15830	15830	0
725	20240912	091600	49108530	15830	15830	15830	15830	0
726	20240912	091500	49108530	15830	15830	15830	15830	51
727	20240912	091400	48301200	15830	15830	15830	15830	0
728	20240912	091300	48301200	15830	15830	15830	15830	12
729	20240912	091200	48111240	15830	15830	15830	15830	0
730	20240912	091100	48111240	15830	15830	15830	15830	1
731	20240912	091000	48095410	15740	15740	15740	15740	179
732	20240912	090900	45277950	15720	15760	15760	15710	68
733	20240912	090800	44207050	15760	15840	15840	15760	50
734	20240912	090700	43416730	15840	15910	15910	15840	216
735	20240912	090600	39993210	15850	15930	15930	15850	299
736	20240912	090500	35240510	15930	15950	15950	15930	90
737	20240912	090400	33805310	15930	15920	15940	15850	254
738	20240912	090300	29759200	15930	15930	15930	15850	104
739	20240912	090200	28105340	15900	15830	15900	15830	49
740	20240912	090100	27328610	15820	15810	15840	15810	533
741	20240912	090000	18892720	15820	15790	15820	15700	1197