KissMeData/382900/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211800	316422220	15100	15100	15100	15100	609
3	20240910	211700	316422220	15100	15100	15100	15100	0
4	20240910	211600	316422220	15100	15100	15100	15100	0
5	20240910	211500	316422220	15100	15100	15100	15100	0
6	20240910	211400	316422220	15100	15100	15100	15100	0
7	20240910	211300	316422220	15100	15100	15100	15100	0
8	20240910	211200	316422220	15100	15100	15100	15100	0
9	20240910	211100	316422220	15100	15100	15100	15100	0
10	20240910	211000	316422220	15100	15100	15100	15100	0
11	20240910	210900	316422220	15100	15100	15100	15100	0
12	20240910	210800	316422220	15100	15100	15100	15100	0
13	20240910	210700	316422220	15100	15100	15100	15100	0
14	20240910	210600	316422220	15100	15100	15100	15100	0
15	20240910	210500	316422220	15100	15100	15100	15100	0
16	20240910	210400	316422220	15100	15100	15100	15100	0
17	20240910	210300	316422220	15100	15100	15100	15100	0
18	20240910	210200	316422220	15100	15100	15100	15100	0
19	20240910	210100	316422220	15100	15100	15100	15100	0
20	20240910	210000	316422220	15100	15100	15100	15100	0
21	20240910	205900	316422220	15100	15100	15100	15100	0
22	20240910	205800	316422220	15100	15100	15100	15100	0
23	20240910	205700	316422220	15100	15100	15100	15100	0
24	20240910	205600	316422220	15100	15100	15100	15100	0
25	20240910	205500	316422220	15100	15100	15100	15100	0
26	20240910	205400	316422220	15100	15100	15100	15100	0
27	20240910	205300	316422220	15100	15100	15100	15100	0
28	20240910	205200	316422220	15100	15100	15100	15100	0
29	20240910	205100	316422220	15100	15100	15100	15100	0
30	20240910	205000	316422220	15100	15100	15100	15100	0
31	20240910	204900	316422220	15100	15100	15100	15100	0
32	20240910	204800	316422220	15100	15100	15100	15100	609
33	20240910	204700	316422220	15100	15100	15100	15100	0
34	20240910	204600	316422220	15100	15100	15100	15100	0
35	20240910	204500	316422220	15100	15100	15100	15100	0
36	20240910	204400	316422220	15100	15100	15100	15100	0
37	20240910	204300	316422220	15100	15100	15100	15100	0
38	20240910	204200	316422220	15100	15100	15100	15100	0
39	20240910	204100	316422220	15100	15100	15100	15100	0
40	20240910	204000	316422220	15100	15100	15100	15100	0
41	20240910	203900	316422220	15100	15100	15100	15100	0
42	20240910	203800	316422220	15100	15100	15100	15100	0
43	20240910	203700	316422220	15100	15100	15100	15100	0
44	20240910	203600	316422220	15100	15100	15100	15100	0
45	20240910	203500	316422220	15100	15100	15100	15100	0
46	20240910	203400	316422220	15100	15100	15100	15100	0
47	20240910	203300	316422220	15100	15100	15100	15100	0
48	20240910	203200	316422220	15100	15100	15100	15100	0
49	20240910	203100	316422220	15100	15100	15100	15100	0
50	20240910	203000	316422220	15100	15100	15100	15100	0
51	20240910	202900	316422220	15100	15100	15100	15100	0
52	20240910	202800	316422220	15100	15100	15100	15100	0
53	20240910	202700	316422220	15100	15100	15100	15100	0
54	20240910	202600	316422220	15100	15100	15100	15100	0
55	20240910	202500	316422220	15100	15100	15100	15100	0
56	20240910	202400	316422220	15100	15100	15100	15100	0
57	20240910	202300	316422220	15100	15100	15100	15100	0
58	20240910	202200	316422220	15100	15100	15100	15100	0
59	20240910	202100	316422220	15100	15100	15100	15100	0
60	20240910	202000	316422220	15100	15100	15100	15100	0
61	20240910	201900	316422220	15100	15100	15100	15100	0
62	20240910	201800	316422220	15100	15100	15100	15100	609
63	20240910	201700	316422220	15100	15100	15100	15100	0
64	20240910	201600	316422220	15100	15100	15100	15100	0
65	20240910	201500	316422220	15100	15100	15100	15100	0
66	20240910	201400	316422220	15100	15100	15100	15100	0
67	20240910	201300	316422220	15100	15100	15100	15100	0
68	20240910	201200	316422220	15100	15100	15100	15100	0
69	20240910	201100	316422220	15100	15100	15100	15100	0
70	20240910	201000	316422220	15100	15100	15100	15100	0
71	20240910	200900	316422220	15100	15100	15100	15100	0
72	20240910	200800	316422220	15100	15100	15100	15100	0
73	20240910	200700	316422220	15100	15100	15100	15100	0
74	20240910	200600	316422220	15100	15100	15100	15100	0
75	20240910	200500	316422220	15100	15100	15100	15100	0
76	20240910	200400	316422220	15100	15100	15100	15100	0
77	20240910	200300	316422220	15100	15100	15100	15100	0
78	20240910	200200	316422220	15100	15100	15100	15100	0
79	20240910	200100	316422220	15100	15100	15100	15100	0
80	20240910	200000	316422220	15100	15100	15100	15100	0
81	20240910	195900	316422220	15100	15100	15100	15100	0
82	20240910	195800	316422220	15100	15100	15100	15100	0
83	20240910	195700	316422220	15100	15100	15100	15100	0
84	20240910	195600	316422220	15100	15100	15100	15100	0
85	20240910	195500	316422220	15100	15100	15100	15100	0
86	20240910	195400	316422220	15100	15100	15100	15100	0
87	20240910	195300	316422220	15100	15100	15100	15100	0
88	20240910	195200	316422220	15100	15100	15100	15100	0
89	20240910	195100	316422220	15100	15100	15100	15100	0
90	20240910	195000	316422220	15100	15100	15100	15100	0
91	20240910	194900	316422220	15100	15100	15100	15100	0
92	20240910	194800	316422220	15100	15100	15100	15100	609
93	20240910	194700	316422220	15100	15100	15100	15100	0
94	20240910	194600	316422220	15100	15100	15100	15100	0
95	20240910	194500	316422220	15100	15100	15100	15100	0
96	20240910	194400	316422220	15100	15100	15100	15100	0
97	20240910	194300	316422220	15100	15100	15100	15100	0
98	20240910	194200	316422220	15100	15100	15100	15100	0
99	20240910	194100	316422220	15100	15100	15100	15100	0
100	20240910	194000	316422220	15100	15100	15100	15100	0
101	20240910	193900	316422220	15100	15100	15100	15100	0
102	20240910	193800	316422220	15100	15100	15100	15100	0
103	20240910	193700	316422220	15100	15100	15100	15100	0
104	20240910	193600	316422220	15100	15100	15100	15100	0
105	20240910	193500	316422220	15100	15100	15100	15100	0
106	20240910	193400	316422220	15100	15100	15100	15100	0
107	20240910	193300	316422220	15100	15100	15100	15100	0
108	20240910	193200	316422220	15100	15100	15100	15100	0
109	20240910	193100	316422220	15100	15100	15100	15100	0
110	20240910	193000	316422220	15100	15100	15100	15100	0
111	20240910	192900	316422220	15100	15100	15100	15100	0
112	20240910	192800	316422220	15100	15100	15100	15100	0
113	20240910	192700	316422220	15100	15100	15100	15100	0
114	20240910	192600	316422220	15100	15100	15100	15100	0
115	20240910	192500	316422220	15100	15100	15100	15100	0
116	20240910	192400	316422220	15100	15100	15100	15100	0
117	20240910	192300	316422220	15100	15100	15100	15100	0
118	20240910	192200	316422220	15100	15100	15100	15100	0
119	20240910	192100	316422220	15100	15100	15100	15100	0
120	20240910	192000	316422220	15100	15100	15100	15100	0
121	20240910	191900	316422220	15100	15100	15100	15100	0
122	20240910	191800	316422220	15100	15100	15100	15100	609
123	20240910	191700	316422220	15100	15100	15100	15100	0
124	20240910	191600	316422220	15100	15100	15100	15100	0
125	20240910	191500	316422220	15100	15100	15100	15100	0
126	20240910	191400	316422220	15100	15100	15100	15100	0
127	20240910	191300	316422220	15100	15100	15100	15100	0
128	20240910	191200	316422220	15100	15100	15100	15100	0
129	20240910	191100	316422220	15100	15100	15100	15100	0
130	20240910	191000	316422220	15100	15100	15100	15100	0
131	20240910	190900	316422220	15100	15100	15100	15100	0
132	20240910	190800	316422220	15100	15100	15100	15100	0
133	20240910	190700	316422220	15100	15100	15100	15100	0
134	20240910	190600	316422220	15100	15100	15100	15100	0
135	20240910	190500	316422220	15100	15100	15100	15100	0
136	20240910	190400	316422220	15100	15100	15100	15100	0
137	20240910	190300	316422220	15100	15100	15100	15100	0
138	20240910	190200	316422220	15100	15100	15100	15100	0
139	20240910	190100	316422220	15100	15100	15100	15100	0
140	20240910	190000	316422220	15100	15100	15100	15100	0
141	20240910	185900	316422220	15100	15100	15100	15100	0
142	20240910	185800	316422220	15100	15100	15100	15100	0
143	20240910	185700	316422220	15100	15100	15100	15100	0
144	20240910	185600	316422220	15100	15100	15100	15100	0
145	20240910	185500	316422220	15100	15100	15100	15100	0
146	20240910	185400	316422220	15100	15100	15100	15100	0
147	20240910	185300	316422220	15100	15100	15100	15100	0
148	20240910	185200	316422220	15100	15100	15100	15100	0
149	20240910	185100	316422220	15100	15100	15100	15100	0
150	20240910	185000	316422220	15100	15100	15100	15100	0
151	20240910	184900	316422220	15100	15100	15100	15100	0
152	20240910	184800	316422220	15100	15100	15100	15100	609
153	20240910	184700	316422220	15100	15100	15100	15100	0
154	20240910	184600	316422220	15100	15100	15100	15100	0
155	20240910	184500	316422220	15100	15100	15100	15100	0
156	20240910	184400	316422220	15100	15100	15100	15100	0
157	20240910	184300	316422220	15100	15100	15100	15100	0
158	20240910	184200	316422220	15100	15100	15100	15100	0
159	20240910	184100	316422220	15100	15100	15100	15100	0
160	20240910	184000	316422220	15100	15100	15100	15100	0
161	20240910	183900	316422220	15100	15100	15100	15100	0
162	20240910	183800	316422220	15100	15100	15100	15100	0
163	20240910	183700	316422220	15100	15100	15100	15100	0
164	20240910	183600	316422220	15100	15100	15100	15100	0
165	20240910	183500	316422220	15100	15100	15100	15100	0
166	20240910	183400	316422220	15100	15100	15100	15100	0
167	20240910	183300	316422220	15100	15100	15100	15100	0
168	20240910	183200	316422220	15100	15100	15100	15100	0
169	20240910	183100	316422220	15100	15100	15100	15100	0
170	20240910	183000	316422220	15100	15100	15100	15100	0
171	20240910	182900	316422220	15100	15100	15100	15100	0
172	20240910	182800	316422220	15100	15100	15100	15100	0
173	20240910	182700	316422220	15100	15100	15100	15100	0
174	20240910	182600	316422220	15100	15100	15100	15100	0
175	20240910	182500	316422220	15100	15100	15100	15100	0
176	20240910	182400	316422220	15100	15100	15100	15100	0
177	20240910	182300	316422220	15100	15100	15100	15100	0
178	20240910	182200	316422220	15100	15100	15100	15100	0
179	20240910	182100	316422220	15100	15100	15100	15100	0
180	20240910	182000	316422220	15100	15100	15100	15100	0
181	20240910	181900	316422220	15100	15100	15100	15100	0
182	20240910	181800	316422220	15100	15100	15100	15100	609
183	20240910	181700	316422220	15100	15100	15100	15100	0
184	20240910	181600	316422220	15100	15100	15100	15100	0
185	20240910	181500	316422220	15100	15100	15100	15100	0
186	20240910	181400	316422220	15100	15100	15100	15100	0
187	20240910	181300	316422220	15100	15100	15100	15100	0
188	20240910	181200	316422220	15100	15100	15100	15100	0
189	20240910	181100	316422220	15100	15100	15100	15100	0
190	20240910	181000	316422220	15100	15100	15100	15100	0
191	20240910	180900	316422220	15100	15100	15100	15100	0
192	20240910	180800	316422220	15100	15100	15100	15100	0
193	20240910	180700	316422220	15100	15100	15100	15100	0
194	20240910	180600	316422220	15100	15100	15100	15100	0
195	20240910	180500	316422220	15100	15100	15100	15100	0
196	20240910	180400	316422220	15100	15100	15100	15100	0
197	20240910	180300	316422220	15100	15100	15100	15100	0
198	20240910	180200	316422220	15100	15100	15100	15100	0
199	20240910	180100	316422220	15100	15100	15100	15100	0
200	20240910	180000	316422220	15100	15100	15100	15100	0
201	20240910	175900	316422220	15100	15100	15100	15100	0
202	20240910	175800	316422220	15100	15100	15100	15100	0
203	20240910	175700	316422220	15100	15100	15100	15100	0
204	20240910	175600	316422220	15100	15100	15100	15100	0
205	20240910	175500	316422220	15100	15100	15100	15100	0
206	20240910	175400	316422220	15100	15100	15100	15100	0
207	20240910	175300	316422220	15100	15100	15100	15100	0
208	20240910	175200	316422220	15100	15100	15100	15100	0
209	20240910	175100	316422220	15100	15100	15100	15100	0
210	20240910	175000	316422220	15100	15100	15100	15100	0
211	20240910	174900	316422220	15100	15100	15100	15100	0
212	20240910	174800	316422220	15100	15100	15100	15100	609
213	20240910	174700	316422220	15100	15100	15100	15100	0
214	20240910	174600	316422220	15100	15100	15100	15100	0
215	20240910	174500	316422220	15100	15100	15100	15100	0
216	20240910	174400	316422220	15100	15100	15100	15100	0
217	20240910	174300	316422220	15100	15100	15100	15100	0
218	20240910	174200	316422220	15100	15100	15100	15100	0
219	20240910	174100	316422220	15100	15100	15100	15100	0
220	20240910	174000	316422220	15100	15100	15100	15100	0
221	20240910	173900	316422220	15100	15100	15100	15100	0
222	20240910	173800	316422220	15100	15100	15100	15100	0
223	20240910	173700	316422220	15100	15100	15100	15100	0
224	20240910	173600	316422220	15100	15100	15100	15100	0
225	20240910	173500	316422220	15100	15100	15100	15100	0
226	20240910	173400	316422220	15100	15100	15100	15100	0
227	20240910	173300	316422220	15100	15100	15100	15100	0
228	20240910	173200	316422220	15100	15100	15100	15100	0
229	20240910	173100	316422220	15100	15100	15100	15100	0
230	20240910	173000	316422220	15100	15100	15100	15100	0
231	20240910	172900	316422220	15100	15100	15100	15100	0
232	20240910	172800	316422220	15100	15100	15100	15100	0
233	20240910	172700	316422220	15100	15100	15100	15100	0
234	20240910	172600	316422220	15100	15100	15100	15100	0
235	20240910	172500	316422220	15100	15100	15100	15100	0
236	20240910	172400	316422220	15100	15100	15100	15100	0
237	20240910	172300	316422220	15100	15100	15100	15100	0
238	20240910	172200	316422220	15100	15100	15100	15100	0
239	20240910	172100	316422220	15100	15100	15100	15100	0
240	20240910	172000	316422220	15100	15100	15100	15100	0
241	20240910	171900	316422220	15100	15100	15100	15100	0
242	20240910	171800	316422220	15100	15100	15100	15100	609
243	20240910	171700	316422220	15100	15100	15100	15100	0
244	20240910	171600	316422220	15100	15100	15100	15100	0
245	20240910	171500	316422220	15100	15100	15100	15100	0
246	20240910	171400	316422220	15100	15100	15100	15100	0
247	20240910	171300	316422220	15100	15100	15100	15100	0
248	20240910	171200	316422220	15100	15100	15100	15100	0
249	20240910	171100	316422220	15100	15100	15100	15100	0
250	20240910	171000	316422220	15100	15100	15100	15100	0
251	20240910	170900	316422220	15100	15100	15100	15100	0
252	20240910	170800	316422220	15100	15100	15100	15100	0
253	20240910	170700	316422220	15100	15100	15100	15100	0
254	20240910	170600	316422220	15100	15100	15100	15100	0
255	20240910	170500	316422220	15100	15100	15100	15100	0
256	20240910	170400	316422220	15100	15100	15100	15100	0
257	20240910	170300	316422220	15100	15100	15100	15100	0
258	20240910	170200	316422220	15100	15100	15100	15100	0
259	20240910	170100	316422220	15100	15100	15100	15100	0
260	20240910	170000	316422220	15100	15100	15100	15100	0
261	20240910	165900	316422220	15100	15100	15100	15100	0
262	20240910	165800	316422220	15100	15100	15100	15100	0
263	20240910	165700	316422220	15100	15100	15100	15100	0
264	20240910	165600	316422220	15100	15100	15100	15100	0
265	20240910	165500	316422220	15100	15100	15100	15100	0
266	20240910	165400	316422220	15100	15100	15100	15100	0
267	20240910	165300	316422220	15100	15100	15100	15100	0
268	20240910	165200	316422220	15100	15100	15100	15100	0
269	20240910	165100	316422220	15100	15100	15100	15100	0
270	20240910	165000	316422220	15100	15100	15100	15100	0
271	20240910	164900	316422220	15100	15100	15100	15100	0
272	20240910	164800	316422220	15100	15100	15100	15100	609
273	20240910	164700	316422220	15100	15100	15100	15100	0
274	20240910	164600	316422220	15100	15100	15100	15100	0
275	20240910	164500	316422220	15100	15100	15100	15100	0
276	20240910	164400	316422220	15100	15100	15100	15100	0
277	20240910	164300	316422220	15100	15100	15100	15100	0
278	20240910	164200	316422220	15100	15100	15100	15100	0
279	20240910	164100	316422220	15100	15100	15100	15100	0
280	20240910	164000	316422220	15100	15100	15100	15100	0
281	20240910	163900	316422220	15100	15100	15100	15100	0
282	20240910	163800	316422220	15100	15100	15100	15100	0
283	20240910	163700	316422220	15100	15100	15100	15100	0
284	20240910	163600	316422220	15100	15100	15100	15100	0
285	20240910	163500	316422220	15100	15100	15100	15100	0
286	20240910	163400	316422220	15100	15100	15100	15100	0
287	20240910	163300	316422220	15100	15100	15100	15100	0
288	20240910	163200	316422220	15100	15100	15100	15100	0
289	20240910	163100	316422220	15100	15100	15100	15100	0
290	20240910	163000	316422220	15100	15100	15100	15100	0
291	20240910	162900	316422220	15100	15100	15100	15100	0
292	20240910	162800	316422220	15100	15100	15100	15100	0
293	20240910	162700	316422220	15100	15100	15100	15100	0
294	20240910	162600	316422220	15100	15100	15100	15100	0
295	20240910	162500	316422220	15100	15100	15100	15100	0
296	20240910	162400	316422220	15100	15100	15100	15100	0
297	20240910	162300	316422220	15100	15100	15100	15100	0
298	20240910	162200	316422220	15100	15100	15100	15100	0
299	20240910	162100	316422220	15100	15100	15100	15100	0
300	20240910	162000	316422220	15100	15100	15100	15100	0
301	20240910	161900	316422220	15100	15100	15100	15100	0
302	20240910	161800	316422220	15100	15100	15100	15100	609
303	20240910	161700	316422220	15100	15100	15100	15100	0
304	20240910	161600	316422220	15100	15100	15100	15100	0
305	20240910	161500	316422220	15100	15100	15100	15100	0
306	20240910	161400	316422220	15100	15100	15100	15100	0
307	20240910	161300	316422220	15100	15100	15100	15100	0
308	20240910	161200	316422220	15100	15100	15100	15100	0
309	20240910	161100	316422220	15100	15100	15100	15100	0
310	20240910	161000	316422220	15100	15100	15100	15100	0
311	20240910	160900	316422220	15100	15100	15100	15100	0
312	20240910	160800	316422220	15100	15100	15100	15100	0
313	20240910	160700	316422220	15100	15100	15100	15100	0
314	20240910	160600	316422220	15100	15100	15100	15100	0
315	20240910	160500	316422220	15100	15100	15100	15100	0
316	20240910	160400	316422220	15100	15100	15100	15100	0
317	20240910	160300	316422220	15100	15100	15100	15100	0
318	20240910	160200	316422220	15100	15100	15100	15100	0
319	20240910	160100	316422220	15100	15100	15100	15100	0
320	20240910	160000	316422220	15100	15100	15100	15100	0
321	20240910	155900	316422220	15100	15100	15100	15100	0
322	20240910	155800	316422220	15100	15100	15100	15100	0
323	20240910	155700	316422220	15100	15100	15100	15100	0
324	20240910	155600	316422220	15100	15100	15100	15100	0
325	20240910	155500	316422220	15100	15100	15100	15100	0
326	20240910	155400	316422220	15100	15100	15100	15100	0
327	20240910	155300	316422220	15100	15100	15100	15100	0
328	20240910	155200	316422220	15100	15100	15100	15100	0
329	20240910	155100	316422220	15100	15100	15100	15100	0
330	20240910	155000	316422220	15100	15100	15100	15100	0
331	20240910	154900	316422220	15100	15100	15100	15100	0
332	20240910	154800	316422220	15100	15100	15100	15100	609
333	20240910	154700	316422220	15100	15100	15100	15100	0
334	20240910	154600	316422220	15100	15100	15100	15100	0
335	20240910	154500	316422220	15100	15100	15100	15100	0
336	20240910	154400	316422220	15100	15100	15100	15100	0
337	20240910	154300	316422220	15100	15100	15100	15100	0
338	20240910	154200	316422220	15100	15100	15100	15100	0
339	20240910	154100	316422220	15100	15100	15100	15100	0
340	20240910	154000	316422220	15100	15100	15100	15100	0
341	20240910	153900	316422220	15100	15100	15100	15100	0
342	20240910	153800	316422220	15100	15100	15100	15100	0
343	20240910	153700	316422220	15100	15100	15100	15100	0
344	20240910	153600	316422220	15100	15100	15100	15100	0
345	20240910	153500	316422220	15100	15100	15100	15100	0
346	20240910	153400	316422220	15100	15100	15100	15100	0
347	20240910	153300	316422220	15100	15100	15100	15100	0
348	20240910	153200	316422220	15100	15100	15100	15100	0
349	20240910	153100	316422220	15100	15100	15100	15100	0
350	20240910	153000	316422220	15100	15100	15100	15100	609
351	20240910	152900	307226320	15120	15120	15120	15120	0
352	20240910	152800	307226320	15120	15120	15120	15120	0
353	20240910	152700	307226320	15120	15120	15120	15120	0
354	20240910	152600	307226320	15120	15120	15120	15120	0
355	20240910	152500	307226320	15120	15120	15120	15120	0
356	20240910	152400	307226320	15120	15120	15120	15120	0
357	20240910	152300	307226320	15120	15120	15120	15120	0
358	20240910	152200	307226320	15120	15120	15120	15120	0
359	20240910	152100	307226320	15120	15120	15120	15120	0
360	20240910	152000	307226320	15120	15120	15120	15120	0
361	20240910	151900	307226320	15120	15120	15120	15120	93
362	20240910	151800	305820160	15110	15110	15110	15110	158
363	20240910	151700	303432780	15130	15130	15130	15120	355
364	20240910	151600	298062650	15130	15250	15260	15110	152
365	20240910	151500	295764630	15260	15260	15260	15260	1
366	20240910	151400	295749370	15130	15200	15200	15130	53
367	20240910	151300	294947170	15200	15200	15200	15200	112
368	20240910	151200	293244770	15200	15200	15200	15200	1
369	20240910	151100	293229570	15100	15150	15150	15100	22
370	20240910	151000	292896370	15150	15150	15150	15150	5
371	20240910	150900	292820620	15150	15270	15270	15100	1429
372	20240910	150800	271081720	15270	15270	15270	15270	0
373	20240910	150700	271081720	15270	15270	15270	15270	0
374	20240910	150600	271081720	15270	15270	15270	15270	0
375	20240910	150500	271081720	15270	15270	15270	15270	0
376	20240910	150400	271081720	15270	15270	15270	15270	1
377	20240910	150300	271066450	15260	15260	15260	15260	5
378	20240910	150200	270990150	15260	15260	15260	15260	0
379	20240910	150100	270990150	15260	15280	15290	15260	22
380	20240910	150000	270654200	15290	15310	15310	15290	816
381	20240910	145900	258167360	15310	15340	15340	15310	341
382	20240910	145800	252940010	15340	15360	15360	15340	81
383	20240910	145700	251697370	15380	15380	15380	15380	0
384	20240910	145600	251697370	15380	15380	15380	15380	2
385	20240910	145500	251666610	15380	15380	15380	15380	1
386	20240910	145400	251651230	15360	15360	15360	15360	0
387	20240910	145300	251651230	15360	15360	15360	15360	0
388	20240910	145200	251651230	15360	15360	15360	15360	10
389	20240910	145100	251497630	15390	15390	15390	15390	120
390	20240910	145000	249650830	15400	15400	15400	15400	0
391	20240910	144900	249650830	15400	15400	15400	15400	0
392	20240910	144800	249650830	15400	15400	15400	15400	0
393	20240910	144700	249650830	15400	15400	15400	15400	0
394	20240910	144600	249650830	15400	15400	15400	15400	0
395	20240910	144500	249650830	15400	15400	15400	15400	0
396	20240910	144400	249650830	15400	15400	15400	15400	2
397	20240910	144300	249620030	15400	15400	15400	15400	10
398	20240910	144200	249466030	15350	15350	15350	15350	0
399	20240910	144100	249466030	15350	15350	15350	15350	0
400	20240910	144000	249466030	15350	15350	15350	15350	0
401	20240910	143900	249466030	15350	15350	15350	15350	0
402	20240910	143800	249466030	15350	15350	15350	15350	0
403	20240910	143700	249466030	15350	15370	15370	15350	431
404	20240910	143600	242849190	15460	15460	15460	15460	0
405	20240910	143500	242849190	15460	15460	15460	15460	0
406	20240910	143400	242849190	15460	15460	15460	15460	0
407	20240910	143300	242849190	15460	15460	15460	15460	0
408	20240910	143200	242849190	15460	15460	15460	15460	0
409	20240910	143100	242849190	15460	15460	15460	15460	100
410	20240910	143000	241303190	15460	15460	15460	15460	0
411	20240910	142900	241303190	15460	15460	15460	15460	0
412	20240910	142800	241303190	15460	15460	15460	15460	3
413	20240910	142700	241256810	15470	15470	15470	15470	0
414	20240910	142600	241256810	15470	15460	15470	15460	134
415	20240910	142500	239184130	15470	15470	15470	15470	0
416	20240910	142400	239184130	15470	15470	15470	15470	3
417	20240910	142300	239137720	15490	15490	15490	15490	0
418	20240910	142200	239137720	15490	15490	15490	15490	3
419	20240910	142100	239091250	15490	15490	15490	15490	0
420	20240910	142000	239091250	15490	15490	15490	15490	0
421	20240910	141900	239091250	15490	15490	15490	15490	0
422	20240910	141800	239091250	15490	15490	15490	15490	0
423	20240910	141700	239091250	15490	15490	15490	15490	0
424	20240910	141600	239091250	15490	15490	15490	15490	1
425	20240910	141500	239075760	15490	15420	15490	15420	149
426	20240910	141400	236773380	15360	15360	15360	15360	0
427	20240910	141300	236773380	15360	15360	15360	15360	0
428	20240910	141200	236773380	15360	15360	15360	15360	0
429	20240910	141100	236773380	15360	15360	15360	15360	0
430	20240910	141000	236773380	15360	15360	15360	15360	110
431	20240910	140900	235083780	15360	15360	15360	15360	0
432	20240910	140800	235083780	15360	15360	15360	15360	70
433	20240910	140700	234008580	15360	15360	15360	15360	15
434	20240910	140600	233778180	15360	15360	15360	15360	0
435	20240910	140500	233778180	15360	15360	15360	15360	0
436	20240910	140400	233778180	15360	15370	15370	15360	5
437	20240910	140300	233701370	15360	15360	15360	15360	0
438	20240910	140200	233701370	15360	15360	15360	15360	0
439	20240910	140100	233701370	15360	15360	15360	15360	0
440	20240910	140000	233701370	15360	15360	15360	15360	0
441	20240910	135900	233701370	15360	15360	15360	15360	0
442	20240910	135800	233701370	15360	15360	15360	15360	0
443	20240910	135700	233701370	15360	15360	15360	15360	0
444	20240910	135600	233701370	15360	15360	15360	15360	0
445	20240910	135500	233701370	15360	15360	15360	15360	0
446	20240910	135400	233701370	15360	15360	15360	15360	33
447	20240910	135300	233194490	15360	15360	15360	15360	0
448	20240910	135200	233194490	15360	15360	15360	15360	0
449	20240910	135100	233194490	15360	15400	15400	15360	100
450	20240910	135000	231655720	15350	15350	15350	15350	0
451	20240910	134900	231655720	15350	15350	15350	15350	0
452	20240910	134800	231655720	15350	15350	15350	15350	0
453	20240910	134700	231655720	15350	15350	15350	15350	0
454	20240910	134600	231655720	15350	15350	15350	15350	0
455	20240910	134500	231655720	15350	15350	15350	15350	0
456	20240910	134400	231655720	15350	15350	15350	15350	1
457	20240910	134300	231640370	15350	15350	15350	15350	0
458	20240910	134200	231640370	15350	15350	15350	15350	0
459	20240910	134100	231640370	15350	15370	15370	15350	266
460	20240910	134000	227553540	15370	15370	15370	15370	0
461	20240910	133900	227553540	15370	15370	15370	15370	0
462	20240910	133800	227553540	15370	15370	15370	15370	0
463	20240910	133700	227553540	15370	15370	15370	15370	0
464	20240910	133600	227553540	15370	15400	15400	15370	500
465	20240910	133500	219864740	15400	15400	15400	15400	0
466	20240910	133400	219864740	15400	15400	15400	15400	0
467	20240910	133300	219864740	15400	15400	15400	15400	0
468	20240910	133200	219864740	15400	15400	15400	15400	1
469	20240910	133100	219849340	15390	15390	15390	15390	0
470	20240910	133000	219849340	15390	15390	15390	15390	10
471	20240910	132900	219695440	15390	15400	15400	15390	115
472	20240910	132800	217925070	15380	15380	15380	15380	0
473	20240910	132700	217925070	15380	15380	15380	15380	0
474	20240910	132600	217925070	15380	15380	15380	15380	0
475	20240910	132500	217925070	15380	15380	15380	15380	0
476	20240910	132400	217925070	15380	15380	15380	15380	0
477	20240910	132300	217925070	15380	15380	15380	15380	0
478	20240910	132200	217925070	15380	15380	15380	15380	2
479	20240910	132100	217894310	15370	15370	15370	15370	0
480	20240910	132000	217894310	15370	15370	15370	15370	0
481	20240910	131900	217894310	15370	15370	15370	15370	0
482	20240910	131800	217894310	15370	15370	15370	15370	0
483	20240910	131700	217894310	15370	15370	15370	15370	9
484	20240910	131600	217755980	15370	15370	15370	15370	0
485	20240910	131500	217755980	15370	15370	15370	15370	15
486	20240910	131400	217525430	15370	15380	15380	15370	224
487	20240910	131300	214082050	15380	15380	15380	15380	104
488	20240910	131200	212482530	15480	15480	15480	15380	28
489	20240910	131100	212050090	15380	15470	15490	15380	43
490	20240910	131000	211385950	15380	15420	15420	15380	86
491	20240910	130900	210062870	15420	15420	15420	15420	0
492	20240910	130800	210062870	15420	15420	15420	15420	1
493	20240910	130700	210047450	15420	15420	15420	15420	0
494	20240910	130600	210047450	15420	15380	15420	15380	100
495	20240910	130500	208506930	15380	15380	15380	15380	0
496	20240910	130400	208506930	15380	15380	15380	15380	21
497	20240910	130300	208183950	15380	15380	15380	15380	0
498	20240910	130200	208183950	15380	15380	15380	15380	10
499	20240910	130100	208030150	15380	15380	15380	15380	0
500	20240910	130000	208030150	15380	15380	15380	15380	10
501	20240910	125900	207876350	15380	15380	15380	15380	10
502	20240910	125800	207722550	15380	15380	15380	15380	0
503	20240910	125700	207722550	15380	15380	15380	15380	43
504	20240910	125600	207061210	15380	15380	15380	15380	110
505	20240910	125500	205369410	15380	15380	15380	15380	0
506	20240910	125400	205369410	15380	15380	15380	15380	1
507	20240910	125300	205354030	15380	15420	15420	15380	1461
508	20240910	125200	182855730	15420	15420	15420	15420	0
509	20240910	125100	182855730	15420	15420	15420	15420	0
510	20240910	125000	182855730	15420	15490	15490	15420	255
511	20240910	124900	178921230	15430	15430	15430	15430	0
512	20240910	124800	178921230	15430	15430	15430	15430	0
513	20240910	124700	178921230	15430	15460	15460	15430	686
514	20240910	124600	168324670	15460	15460	15460	15460	260
515	20240910	124500	164305070	15490	15490	15490	15490	8
516	20240910	124400	164181150	15490	15480	15490	15460	326
517	20240910	124300	159135210	15490	15510	15510	15490	172
518	20240910	124200	156469690	15510	15510	15510	15510	0
519	20240910	124100	156469690	15510	15510	15510	15510	0
520	20240910	124000	156469690	15510	15510	15510	15510	0
521	20240910	123900	156469690	15510	15510	15510	15510	1
522	20240910	123800	156454180	15510	15510	15510	15510	0
523	20240910	123700	156454180	15510	15510	15510	15510	0
524	20240910	123600	156454180	15510	15510	15510	15510	2
525	20240910	123500	156423160	15500	15500	15500	15500	0
526	20240910	123400	156423160	15500	15500	15500	15500	0
527	20240910	123300	156423160	15500	15500	15500	15500	0
528	20240910	123200	156423160	15500	15500	15500	15500	7
529	20240910	123100	156314660	15500	15500	15500	15500	43
530	20240910	123000	155648160	15500	15500	15500	15500	0
531	20240910	122900	155648160	15500	15500	15500	15500	0
532	20240910	122800	155648160	15500	15510	15510	15500	86
533	20240910	122700	154315140	15510	15510	15510	15510	0
534	20240910	122600	154315140	15510	15510	15510	15510	0
535	20240910	122500	154315140	15510	15510	15510	15510	0
536	20240910	122400	154315140	15510	15510	15510	15510	0
537	20240910	122300	154315140	15510	15510	15510	15510	1
538	20240910	122200	154299630	15500	15500	15500	15500	0
539	20240910	122100	154299630	15500	15500	15500	15500	0
540	20240910	122000	154299630	15500	15500	15500	15500	0
541	20240910	121900	154299630	15500	15500	15500	15500	44
542	20240910	121800	153617630	15510	15510	15510	15510	0
543	20240910	121700	153617630	15510	15510	15510	15510	0
544	20240910	121600	153617630	15510	15510	15510	15510	0
545	20240910	121500	153617630	15510	15510	15510	15510	0
546	20240910	121400	153617630	15510	15510	15510	15510	0
547	20240910	121300	153617630	15510	15510	15510	15510	0
548	20240910	121200	153617630	15510	15510	15510	15510	0
549	20240910	121100	153617630	15510	15510	15510	15510	47
550	20240910	121000	152888660	15510	15510	15510	15510	11
551	20240910	120900	152718050	15520	15520	15520	15520	0
552	20240910	120800	152718050	15520	15550	15550	15520	780
553	20240910	120700	140605870	15570	15570	15570	15570	0
554	20240910	120600	140605870	15570	15570	15570	15570	0
555	20240910	120500	140605870	15570	15570	15570	15570	0
556	20240910	120400	140605870	15570	15570	15570	15570	0
557	20240910	120300	140605870	15570	15570	15570	15570	0
558	20240910	120200	140605870	15570	15570	15570	15570	0
559	20240910	120100	140605870	15570	15570	15570	15570	0
560	20240910	120000	140605870	15570	15570	15570	15570	0
561	20240910	115900	140605870	15570	15570	15570	15570	0
562	20240910	115800	140605870	15570	15570	15570	15570	0
563	20240910	115700	140605870	15570	15570	15570	15570	0
564	20240910	115600	140605870	15570	15570	15570	15570	0
565	20240910	115500	140605870	15570	15570	15570	15570	0
566	20240910	115400	140605870	15570	15570	15570	15570	10
567	20240910	115300	140450170	15540	15540	15540	15540	0
568	20240910	115200	140450170	15540	15540	15540	15540	0
569	20240910	115100	140450170	15540	15540	15540	15540	0
570	20240910	115000	140450170	15540	15540	15540	15540	0
571	20240910	114900	140450170	15540	15540	15540	15540	0
572	20240910	114800	140450170	15540	15540	15540	15540	10
573	20240910	114700	140294770	15600	15630	15630	15600	101
574	20240910	114600	138719140	15630	15630	15630	15630	0
575	20240910	114500	138719140	15630	15630	15630	15630	0
576	20240910	114400	138719140	15630	15630	15630	15630	0
577	20240910	114300	138719140	15630	15630	15630	15630	0
578	20240910	114200	138719140	15630	15630	15630	15630	0
579	20240910	114100	138719140	15630	15630	15630	15630	0
580	20240910	114000	138719140	15630	15630	15630	15630	0
581	20240910	113900	138719140	15630	15630	15630	15630	0
582	20240910	113800	138719140	15630	15630	15630	15630	0
583	20240910	113700	138719140	15630	15630	15630	15630	0
584	20240910	113600	138719140	15630	15630	15630	15630	1
585	20240910	113500	138703510	15540	15540	15540	15540	0
586	20240910	113400	138703510	15540	15540	15540	15540	0
587	20240910	113300	138703510	15540	15540	15540	15540	0
588	20240910	113200	138703510	15540	15540	15540	15540	0
589	20240910	113100	138703510	15540	15540	15540	15540	0
590	20240910	113000	138703510	15540	15540	15540	15540	0
591	20240910	112900	138703510	15540	15540	15540	15540	0
592	20240910	112800	138703510	15540	15580	15580	15540	964
593	20240910	112700	123706900	15570	15570	15570	15570	0
594	20240910	112600	123706900	15570	15570	15570	15570	0
595	20240910	112500	123706900	15570	15570	15570	15570	1
596	20240910	112400	123691330	15570	15570	15570	15570	0
597	20240910	112300	123691330	15570	15570	15570	15570	1
598	20240910	112200	123675760	15560	15560	15560	15560	0
599	20240910	112100	123675760	15560	15560	15560	15560	0
600	20240910	112000	123675760	15560	15570	15570	15560	342
601	20240910	111900	118352290	15630	15630	15630	15630	0
602	20240910	111800	118352290	15630	15630	15630	15630	0
603	20240910	111700	118352290	15630	15630	15630	15630	0
604	20240910	111600	118352290	15630	15570	15630	15570	56
605	20240910	111500	117480250	15570	15590	15590	15570	856
606	20240910	111400	104136330	15590	15590	15590	15590	35
607	20240910	111300	103590680	15670	15670	15670	15670	0
608	20240910	111200	103590680	15670	15670	15670	15670	0
609	20240910	111100	103590680	15670	15670	15670	15670	0
610	20240910	111000	103590680	15670	15670	15670	15670	1
611	20240910	110900	103575010	15680	15680	15680	15680	1
612	20240910	110800	103559330	15600	15600	15600	15600	50
613	20240910	110700	102779330	15600	15600	15600	15600	100
614	20240910	110600	101219330	15600	15600	15600	15600	414
615	20240910	110500	94760930	15620	15610	15620	15610	309
616	20240910	110400	89937380	15620	15620	15620	15620	13
617	20240910	110300	89734320	15620	15620	15620	15620	0
618	20240910	110200	89734320	15620	15620	15620	15620	123
619	20240910	110100	87813060	15620	15620	15620	15620	24
620	20240910	110000	87438180	15630	15630	15630	15630	42
621	20240910	105900	86781720	15620	15620	15620	15620	0
622	20240910	105800	86781720	15620	15620	15620	15620	0
623	20240910	105700	86781720	15620	15620	15620	15620	0
624	20240910	105600	86781720	15620	15620	15620	15620	0
625	20240910	105500	86781720	15620	15640	15640	15620	713
626	20240910	105400	75642810	15640	15640	15640	15640	0
627	20240910	105300	75642810	15640	15650	15680	15640	352
628	20240910	105200	70125810	15650	15650	15650	15650	0
629	20240910	105100	70125810	15650	15650	15650	15650	0
630	20240910	105000	70125810	15650	15660	15660	15650	10
631	20240910	104900	69969230	15650	15650	15650	15650	0
632	20240910	104800	69969230	15650	15650	15650	15650	0
633	20240910	104700	69969230	15650	15650	15650	15650	0
634	20240910	104600	69969230	15650	15650	15650	15650	1
635	20240910	104500	69953580	15650	15650	15650	15650	1
636	20240910	104400	69937930	15680	15690	15690	15680	83
637	20240910	104300	68635980	15740	15740	15740	15740	1
638	20240910	104200	68620240	15700	15700	15700	15700	10
639	20240910	104100	68463240	15700	15700	15700	15700	0
640	20240910	104000	68463240	15700	15700	15700	15700	0
641	20240910	103900	68463240	15700	15700	15700	15700	0
642	20240910	103800	68463240	15700	15700	15700	15700	12
643	20240910	103700	68274840	15700	15690	15700	15690	26
644	20240910	103600	67866890	15690	15690	15690	15680	164
645	20240910	103500	65293740	15700	15700	15700	15700	0
646	20240910	103400	65293740	15700	15700	15700	15700	0
647	20240910	103300	65293740	15700	15700	15700	15700	53
648	20240910	103200	64461640	15700	15700	15700	15700	0
649	20240910	103100	64461640	15700	15700	15700	15700	0
650	20240910	103000	64461640	15700	15660	15700	15660	77
651	20240910	102900	63253140	15650	15650	15650	15650	499
652	20240910	102800	55443790	15640	15640	15640	15640	0
653	20240910	102700	55443790	15640	15640	15640	15640	155
654	20240910	102600	53019590	15590	15590	15590	15590	0
655	20240910	102500	53019590	15590	15590	15590	15590	16
656	20240910	102400	52770150	15590	15590	15590	15590	0
657	20240910	102300	52770150	15590	15590	15590	15590	0
658	20240910	102200	52770150	15590	15590	15590	15590	0
659	20240910	102100	52770150	15590	15590	15590	15590	0
660	20240910	102000	52770150	15590	15590	15590	15590	0
661	20240910	101900	52770150	15590	15590	15590	15590	0
662	20240910	101800	52770150	15590	15590	15590	15590	0
663	20240910	101700	52770150	15590	15590	15590	15590	0
664	20240910	101600	52770150	15590	15590	15590	15590	0
665	20240910	101500	52770150	15590	15590	15590	15590	0
666	20240910	101400	52770150	15590	15590	15590	15590	0
667	20240910	101300	52770150	15590	15590	15590	15590	0
668	20240910	101200	52770150	15590	15590	15590	15590	0
669	20240910	101100	52770150	15590	15590	15590	15590	0
670	20240910	101000	52770150	15590	15590	15590	15590	4
671	20240910	100900	52707790	15560	15560	15560	15560	0
672	20240910	100800	52707790	15560	15570	15570	15560	131
673	20240910	100700	50669130	15580	15580	15580	15580	67
674	20240910	100600	49625270	15590	15590	15590	15590	7
675	20240910	100500	49516140	15590	15590	15590	15590	5
676	20240910	100400	49438190	15590	15590	15590	15590	2
677	20240910	100300	49407010	15580	15580	15580	15580	0
678	20240910	100200	49407010	15580	15620	15620	15580	215
679	20240910	100100	46049140	15590	15610	15610	15590	105
680	20240910	100000	44411540	15600	15600	15600	15600	55
681	20240910	095900	43553540	15570	15570	15570	15570	0
682	20240910	095800	43553540	15570	15570	15570	15570	0
683	20240910	095700	43553540	15570	15570	15570	15570	0
684	20240910	095600	43553540	15570	15570	15570	15570	0
685	20240910	095500	43553540	15570	15570	15570	15570	0
686	20240910	095400	43553540	15570	15570	15570	15570	15
687	20240910	095300	43319990	15570	15560	15570	15560	8
688	20240910	095200	43195440	15560	15560	15560	15560	0
689	20240910	095100	43195440	15560	15560	15560	15560	2
690	20240910	095000	43164320	15560	15560	15560	15560	0
691	20240910	094900	43164320	15560	15560	15560	15560	0
692	20240910	094800	43164320	15560	15500	15560	15500	11
693	20240910	094700	42993760	15500	15500	15500	15500	33
694	20240910	094600	42482260	15470	15470	15470	15470	20
695	20240910	094500	42172860	15470	15470	15470	15470	0
696	20240910	094400	42172860	15470	15470	15470	15470	73
697	20240910	094300	41043550	15470	15470	15470	15470	2
698	20240910	094200	41012610	15470	15480	15480	15470	7
699	20240910	094100	40904310	15570	15570	15570	15570	3
700	20240910	094000	40857600	15570	15570	15570	15570	4
701	20240910	093900	40795320	15470	15470	15470	15470	630
702	20240910	093800	31049220	15470	15480	15480	15470	68
703	20240910	093700	29997220	15470	15500	15500	15470	41
704	20240910	093600	29362580	15500	15500	15500	15500	0
705	20240910	093500	29362580	15500	15540	15540	15500	561
706	20240910	093400	20660670	15540	15540	15540	15540	0
707	20240910	093300	20660670	15540	15540	15540	15540	30
708	20240910	093200	20194470	15530	15530	15530	15530	0
709	20240910	093100	20194470	15530	15530	15530	15530	0
710	20240910	093000	20194470	15530	15530	15530	15530	0
711	20240910	092900	20194470	15530	15530	15530	15530	0
712	20240910	092800	20194470	15530	15640	15640	15530	3
713	20240910	092700	20147770	15520	15520	15520	15520	0
714	20240910	092600	20147770	15520	15520	15520	15520	0
715	20240910	092500	20147770	15520	15520	15520	15520	0
716	20240910	092400	20147770	15520	15520	15520	15520	0
717	20240910	092300	20147770	15520	15520	15520	15520	0
718	20240910	092200	20147770	15520	15600	15600	15520	28
719	20240910	092100	19712410	15520	15530	15530	15520	116
720	20240910	092000	17911590	15530	15530	15530	15530	0
721	20240910	091900	17911590	15530	15530	15530	15530	0
722	20240910	091800	17911590	15530	15640	15650	15530	401
723	20240910	091700	11636110	15530	15530	15530	15530	12
724	20240910	091600	11449750	15550	15550	15550	15550	1
725	20240910	091500	11434200	15550	15550	15550	15550	0
726	20240910	091400	11434200	15550	15550	15550	15550	0
727	20240910	091300	11434200	15550	15550	15550	15550	3
728	20240910	091200	11387550	15660	15660	15660	15660	1
729	20240910	091100	11371890	15660	15660	15660	15660	0
730	20240910	091000	11371890	15660	15660	15660	15660	50
731	20240910	090900	10588890	15540	15540	15540	15540	0
732	20240910	090800	10588890	15540	15540	15540	15540	3
733	20240910	090700	10542270	15550	15550	15550	15550	3
734	20240910	090600	10495620	15670	15670	15670	15670	0
735	20240910	090500	10495620	15670	15670	15670	15670	1
736	20240910	090400	10479950	15700	15700	15700	15700	1
737	20240910	090300	10464250	15700	15700	15700	15700	0
738	20240910	090200	10464250	15700	15700	15700	15700	0
739	20240910	090100	10464250	15700	15800	15800	15700	35
740	20240910	090000	9913450	15810	15510	15820	15510	638