KissMeData/370090/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211500	545479900	15990	15990	15990	15990	273
3	20240902	211400	545479900	15990	15990	15990	15990	0
4	20240902	211300	545479900	15990	15990	15990	15990	0
5	20240902	211200	545479900	15990	15990	15990	15990	0
6	20240902	211100	545479900	15990	15990	15990	15990	0
7	20240902	211000	545479900	15990	15990	15990	15990	0
8	20240902	210900	545479900	15990	15990	15990	15990	0
9	20240902	210800	545479900	15990	15990	15990	15990	0
10	20240902	210700	545479900	15990	15990	15990	15990	0
11	20240902	210600	545479900	15990	15990	15990	15990	0
12	20240902	210500	545479900	15990	15990	15990	15990	0
13	20240902	210400	545479900	15990	15990	15990	15990	0
14	20240902	210300	545479900	15990	15990	15990	15990	0
15	20240902	210200	545479900	15990	15990	15990	15990	0
16	20240902	210100	545479900	15990	15990	15990	15990	0
17	20240902	210000	545479900	15990	15990	15990	15990	0
18	20240902	205900	545479900	15990	15990	15990	15990	0
19	20240902	205800	545479900	15990	15990	15990	15990	0
20	20240902	205700	545479900	15990	15990	15990	15990	0
21	20240902	205600	545479900	15990	15990	15990	15990	0
22	20240902	205500	545479900	15990	15990	15990	15990	0
23	20240902	205400	545479900	15990	15990	15990	15990	0
24	20240902	205300	545479900	15990	15990	15990	15990	0
25	20240902	205200	545479900	15990	15990	15990	15990	0
26	20240902	205100	545479900	15990	15990	15990	15990	0
27	20240902	205000	545479900	15990	15990	15990	15990	0
28	20240902	204900	545479900	15990	15990	15990	15990	0
29	20240902	204800	545479900	15990	15990	15990	15990	0
30	20240902	204700	545479900	15990	15990	15990	15990	0
31	20240902	204600	545479900	15990	15990	15990	15990	0
32	20240902	204500	545479900	15990	15990	15990	15990	273
33	20240902	204400	545479900	15990	15990	15990	15990	0
34	20240902	204300	545479900	15990	15990	15990	15990	0
35	20240902	204200	545479900	15990	15990	15990	15990	0
36	20240902	204100	545479900	15990	15990	15990	15990	0
37	20240902	204000	545479900	15990	15990	15990	15990	0
38	20240902	203900	545479900	15990	15990	15990	15990	0
39	20240902	203800	545479900	15990	15990	15990	15990	0
40	20240902	203700	545479900	15990	15990	15990	15990	0
41	20240902	203600	545479900	15990	15990	15990	15990	0
42	20240902	203500	545479900	15990	15990	15990	15990	0
43	20240902	203400	545479900	15990	15990	15990	15990	0
44	20240902	203300	545479900	15990	15990	15990	15990	0
45	20240902	203200	545479900	15990	15990	15990	15990	0
46	20240902	203100	545479900	15990	15990	15990	15990	0
47	20240902	203000	545479900	15990	15990	15990	15990	0
48	20240902	202900	545479900	15990	15990	15990	15990	0
49	20240902	202800	545479900	15990	15990	15990	15990	0
50	20240902	202700	545479900	15990	15990	15990	15990	0
51	20240902	202600	545479900	15990	15990	15990	15990	0
52	20240902	202500	545479900	15990	15990	15990	15990	0
53	20240902	202400	545479900	15990	15990	15990	15990	0
54	20240902	202300	545479900	15990	15990	15990	15990	0
55	20240902	202200	545479900	15990	15990	15990	15990	0
56	20240902	202100	545479900	15990	15990	15990	15990	0
57	20240902	202000	545479900	15990	15990	15990	15990	0
58	20240902	201900	545479900	15990	15990	15990	15990	0
59	20240902	201800	545479900	15990	15990	15990	15990	0
60	20240902	201700	545479900	15990	15990	15990	15990	0
61	20240902	201600	545479900	15990	15990	15990	15990	0
62	20240902	201500	545479900	15990	15990	15990	15990	273
63	20240902	201400	545479900	15990	15990	15990	15990	0
64	20240902	201300	545479900	15990	15990	15990	15990	0
65	20240902	201200	545479900	15990	15990	15990	15990	0
66	20240902	201100	545479900	15990	15990	15990	15990	0
67	20240902	201000	545479900	15990	15990	15990	15990	0
68	20240902	200900	545479900	15990	15990	15990	15990	0
69	20240902	200800	545479900	15990	15990	15990	15990	0
70	20240902	200700	545479900	15990	15990	15990	15990	0
71	20240902	200600	545479900	15990	15990	15990	15990	0
72	20240902	200500	545479900	15990	15990	15990	15990	0
73	20240902	200400	545479900	15990	15990	15990	15990	0
74	20240902	200300	545479900	15990	15990	15990	15990	0
75	20240902	200200	545479900	15990	15990	15990	15990	0
76	20240902	200100	545479900	15990	15990	15990	15990	0
77	20240902	200000	545479900	15990	15990	15990	15990	0
78	20240902	195900	545479900	15990	15990	15990	15990	0
79	20240902	195800	545479900	15990	15990	15990	15990	0
80	20240902	195700	545479900	15990	15990	15990	15990	0
81	20240902	195600	545479900	15990	15990	15990	15990	0
82	20240902	195500	545479900	15990	15990	15990	15990	0
83	20240902	195400	545479900	15990	15990	15990	15990	0
84	20240902	195300	545479900	15990	15990	15990	15990	0
85	20240902	195200	545479900	15990	15990	15990	15990	0
86	20240902	195100	545479900	15990	15990	15990	15990	0
87	20240902	195000	545479900	15990	15990	15990	15990	0
88	20240902	194900	545479900	15990	15990	15990	15990	0
89	20240902	194800	545479900	15990	15990	15990	15990	0
90	20240902	194700	545479900	15990	15990	15990	15990	0
91	20240902	194600	545479900	15990	15990	15990	15990	0
92	20240902	194500	545479900	15990	15990	15990	15990	273
93	20240902	194400	545479900	15990	15990	15990	15990	0
94	20240902	194300	545479900	15990	15990	15990	15990	0
95	20240902	194200	545479900	15990	15990	15990	15990	0
96	20240902	194100	545479900	15990	15990	15990	15990	0
97	20240902	194000	545479900	15990	15990	15990	15990	0
98	20240902	193900	545479900	15990	15990	15990	15990	0
99	20240902	193800	545479900	15990	15990	15990	15990	0
100	20240902	193700	545479900	15990	15990	15990	15990	0
101	20240902	193600	545479900	15990	15990	15990	15990	0
102	20240902	193500	545479900	15990	15990	15990	15990	0
103	20240902	193400	545479900	15990	15990	15990	15990	0
104	20240902	193300	545479900	15990	15990	15990	15990	0
105	20240902	193200	545479900	15990	15990	15990	15990	0
106	20240902	193100	545479900	15990	15990	15990	15990	0
107	20240902	193000	545479900	15990	15990	15990	15990	0
108	20240902	192900	545479900	15990	15990	15990	15990	0
109	20240902	192800	545479900	15990	15990	15990	15990	0
110	20240902	192700	545479900	15990	15990	15990	15990	0
111	20240902	192600	545479900	15990	15990	15990	15990	0
112	20240902	192500	545479900	15990	15990	15990	15990	0
113	20240902	192400	545479900	15990	15990	15990	15990	0
114	20240902	192300	545479900	15990	15990	15990	15990	0
115	20240902	192200	545479900	15990	15990	15990	15990	0
116	20240902	192100	545479900	15990	15990	15990	15990	0
117	20240902	192000	545479900	15990	15990	15990	15990	0
118	20240902	191900	545479900	15990	15990	15990	15990	0
119	20240902	191800	545479900	15990	15990	15990	15990	0
120	20240902	191700	545479900	15990	15990	15990	15990	0
121	20240902	191600	545479900	15990	15990	15990	15990	0
122	20240902	191500	545479900	15990	15990	15990	15990	273
123	20240902	191400	545479900	15990	15990	15990	15990	0
124	20240902	191300	545479900	15990	15990	15990	15990	0
125	20240902	191200	545479900	15990	15990	15990	15990	0
126	20240902	191100	545479900	15990	15990	15990	15990	0
127	20240902	191000	545479900	15990	15990	15990	15990	0
128	20240902	190900	545479900	15990	15990	15990	15990	0
129	20240902	190800	545479900	15990	15990	15990	15990	0
130	20240902	190700	545479900	15990	15990	15990	15990	0
131	20240902	190600	545479900	15990	15990	15990	15990	0
132	20240902	190500	545479900	15990	15990	15990	15990	0
133	20240902	190400	545479900	15990	15990	15990	15990	0
134	20240902	190300	545479900	15990	15990	15990	15990	0
135	20240902	190200	545479900	15990	15990	15990	15990	0
136	20240902	190100	545479900	15990	15990	15990	15990	0
137	20240902	190000	545479900	15990	15990	15990	15990	0
138	20240902	185900	545479900	15990	15990	15990	15990	0
139	20240902	185800	545479900	15990	15990	15990	15990	0
140	20240902	185700	545479900	15990	15990	15990	15990	0
141	20240902	185600	545479900	15990	15990	15990	15990	0
142	20240902	185500	545479900	15990	15990	15990	15990	0
143	20240902	185400	545479900	15990	15990	15990	15990	0
144	20240902	185300	545479900	15990	15990	15990	15990	0
145	20240902	185200	545479900	15990	15990	15990	15990	0
146	20240902	185100	545479900	15990	15990	15990	15990	0
147	20240902	185000	545479900	15990	15990	15990	15990	0
148	20240902	184900	545479900	15990	15990	15990	15990	0
149	20240902	184800	545479900	15990	15990	15990	15990	0
150	20240902	184700	545479900	15990	15990	15990	15990	0
151	20240902	184600	545479900	15990	15990	15990	15990	0
152	20240902	184500	545479900	15990	15990	15990	15990	273
153	20240902	184400	545479900	15990	15990	15990	15990	0
154	20240902	184300	545479900	15990	15990	15990	15990	0
155	20240902	184200	545479900	15990	15990	15990	15990	0
156	20240902	184100	545479900	15990	15990	15990	15990	0
157	20240902	184000	545479900	15990	15990	15990	15990	0
158	20240902	183900	545479900	15990	15990	15990	15990	0
159	20240902	183800	545479900	15990	15990	15990	15990	0
160	20240902	183700	545479900	15990	15990	15990	15990	0
161	20240902	183600	545479900	15990	15990	15990	15990	0
162	20240902	183500	545479900	15990	15990	15990	15990	0
163	20240902	183400	545479900	15990	15990	15990	15990	0
164	20240902	183300	545479900	15990	15990	15990	15990	0
165	20240902	183200	545479900	15990	15990	15990	15990	0
166	20240902	183100	545479900	15990	15990	15990	15990	0
167	20240902	183000	545479900	15990	15990	15990	15990	0
168	20240902	182900	545479900	15990	15990	15990	15990	0
169	20240902	182800	545479900	15990	15990	15990	15990	0
170	20240902	182700	545479900	15990	15990	15990	15990	0
171	20240902	182600	545479900	15990	15990	15990	15990	0
172	20240902	182500	545479900	15990	15990	15990	15990	0
173	20240902	182400	545479900	15990	15990	15990	15990	0
174	20240902	182300	545479900	15990	15990	15990	15990	0
175	20240902	182200	545479900	15990	15990	15990	15990	0
176	20240902	182100	545479900	15990	15990	15990	15990	0
177	20240902	182000	545479900	15990	15990	15990	15990	0
178	20240902	181900	545479900	15990	15990	15990	15990	0
179	20240902	181800	545479900	15990	15990	15990	15990	0
180	20240902	181700	545479900	15990	15990	15990	15990	0
181	20240902	181600	545479900	15990	15990	15990	15990	0
182	20240902	181500	545479900	15990	15990	15990	15990	273
183	20240902	181400	545479900	15990	15990	15990	15990	0
184	20240902	181300	545479900	15990	15990	15990	15990	0
185	20240902	181200	545479900	15990	15990	15990	15990	0
186	20240902	181100	545479900	15990	15990	15990	15990	0
187	20240902	181000	545479900	15990	15990	15990	15990	0
188	20240902	180900	545479900	15990	15990	15990	15990	0
189	20240902	180800	545479900	15990	15990	15990	15990	0
190	20240902	180700	545479900	15990	15990	15990	15990	0
191	20240902	180600	545479900	15990	15990	15990	15990	0
192	20240902	180500	545479900	15990	15990	15990	15990	0
193	20240902	180400	545479900	15990	15990	15990	15990	0
194	20240902	180300	545479900	15990	15990	15990	15990	0
195	20240902	180200	545479900	15990	15990	15990	15990	0
196	20240902	180100	545479900	15990	15990	15990	15990	0
197	20240902	180000	545479900	15990	15990	15990	15990	0
198	20240902	175900	545479900	15990	15990	15990	15990	0
199	20240902	175800	545479900	15990	15990	15990	15990	0
200	20240902	175700	545479900	15990	15990	15990	15990	0
201	20240902	175600	545479900	15990	15990	15990	15990	0
202	20240902	175500	545479900	15990	15990	15990	15990	0
203	20240902	175400	545479900	15990	15990	15990	15990	0
204	20240902	175300	545479900	15990	15990	15990	15990	0
205	20240902	175200	545479900	15990	15990	15990	15990	0
206	20240902	175100	545479900	15990	15990	15990	15990	0
207	20240902	175000	545479900	15990	15990	15990	15990	0
208	20240902	174900	545479900	15990	15990	15990	15990	0
209	20240902	174800	545479900	15990	15990	15990	15990	0
210	20240902	174700	545479900	15990	15990	15990	15990	0
211	20240902	174600	545479900	15990	15990	15990	15990	0
212	20240902	174500	545479900	15990	15990	15990	15990	273
213	20240902	174400	545479900	15990	15990	15990	15990	0
214	20240902	174300	545479900	15990	15990	15990	15990	0
215	20240902	174200	545479900	15990	15990	15990	15990	0
216	20240902	174100	545479900	15990	15990	15990	15990	0
217	20240902	174000	545479900	15990	15990	15990	15990	0
218	20240902	173900	545479900	15990	15990	15990	15990	0
219	20240902	173800	545479900	15990	15990	15990	15990	0
220	20240902	173700	545479900	15990	15990	15990	15990	0
221	20240902	173600	545479900	15990	15990	15990	15990	0
222	20240902	173500	545479900	15990	15990	15990	15990	0
223	20240902	173400	545479900	15990	15990	15990	15990	0
224	20240902	173300	545479900	15990	15990	15990	15990	0
225	20240902	173200	545479900	15990	15990	15990	15990	0
226	20240902	173100	545479900	15990	15990	15990	15990	0
227	20240902	173000	545479900	15990	15990	15990	15990	0
228	20240902	172900	545479900	15990	15990	15990	15990	0
229	20240902	172800	545479900	15990	15990	15990	15990	0
230	20240902	172700	545479900	15990	15990	15990	15990	0
231	20240902	172600	545479900	15990	15990	15990	15990	0
232	20240902	172500	545479900	15990	15990	15990	15990	0
233	20240902	172400	545479900	15990	15990	15990	15990	0
234	20240902	172300	545479900	15990	15990	15990	15990	0
235	20240902	172200	545479900	15990	15990	15990	15990	0
236	20240902	172100	545479900	15990	15990	15990	15990	0
237	20240902	172000	545479900	15990	15990	15990	15990	0
238	20240902	171900	545479900	15990	15990	15990	15990	0
239	20240902	171800	545479900	15990	15990	15990	15990	0
240	20240902	171700	545479900	15990	15990	15990	15990	0
241	20240902	171600	545479900	15990	15990	15990	15990	0
242	20240902	171500	545479900	15990	15990	15990	15990	273
243	20240902	171400	545479900	15990	15990	15990	15990	0
244	20240902	171300	545479900	15990	15990	15990	15990	0
245	20240902	171200	545479900	15990	15990	15990	15990	0
246	20240902	171100	545479900	15990	15990	15990	15990	0
247	20240902	171000	545479900	15990	15990	15990	15990	0
248	20240902	170900	545479900	15990	15990	15990	15990	0
249	20240902	170800	545479900	15990	15990	15990	15990	0
250	20240902	170700	545479900	15990	15990	15990	15990	0
251	20240902	170600	545479900	15990	15990	15990	15990	0
252	20240902	170500	545479900	15990	15990	15990	15990	0
253	20240902	170400	545479900	15990	15990	15990	15990	0
254	20240902	170300	545479900	15990	15990	15990	15990	0
255	20240902	170200	545479900	15990	15990	15990	15990	0
256	20240902	170100	545479900	15990	15990	15990	15990	0
257	20240902	170000	545479900	15990	15990	15990	15990	0
258	20240902	165900	545479900	15990	15990	15990	15990	0
259	20240902	165800	545479900	15990	15990	15990	15990	0
260	20240902	165700	545479900	15990	15990	15990	15990	0
261	20240902	165600	545479900	15990	15990	15990	15990	0
262	20240902	165500	545479900	15990	15990	15990	15990	0
263	20240902	165400	545479900	15990	15990	15990	15990	0
264	20240902	165300	545479900	15990	15990	15990	15990	0
265	20240902	165200	545479900	15990	15990	15990	15990	0
266	20240902	165100	545479900	15990	15990	15990	15990	0
267	20240902	165000	545479900	15990	15990	15990	15990	0
268	20240902	164900	545479900	15990	15990	15990	15990	0
269	20240902	164800	545479900	15990	15990	15990	15990	0
270	20240902	164700	545479900	15990	15990	15990	15990	0
271	20240902	164600	545479900	15990	15990	15990	15990	0
272	20240902	164500	545479900	15990	15990	15990	15990	273
273	20240902	164400	545479900	15990	15990	15990	15990	0
274	20240902	164300	545479900	15990	15990	15990	15990	0
275	20240902	164200	545479900	15990	15990	15990	15990	0
276	20240902	164100	545479900	15990	15990	15990	15990	0
277	20240902	164000	545479900	15990	15990	15990	15990	0
278	20240902	163900	545479900	15990	15990	15990	15990	0
279	20240902	163800	545479900	15990	15990	15990	15990	0
280	20240902	163700	545479900	15990	15990	15990	15990	0
281	20240902	163600	545479900	15990	15990	15990	15990	0
282	20240902	163500	545479900	15990	15990	15990	15990	0
283	20240902	163400	545479900	15990	15990	15990	15990	0
284	20240902	163300	545479900	15990	15990	15990	15990	0
285	20240902	163200	545479900	15990	15990	15990	15990	0
286	20240902	163100	545479900	15990	15990	15990	15990	0
287	20240902	163000	545479900	15990	15990	15990	15990	0
288	20240902	162900	545479900	15990	15990	15990	15990	0
289	20240902	162800	545479900	15990	15990	15990	15990	0
290	20240902	162700	545479900	15990	15990	15990	15990	0
291	20240902	162600	545479900	15990	15990	15990	15990	0
292	20240902	162500	545479900	15990	15990	15990	15990	0
293	20240902	162400	545479900	15990	15990	15990	15990	0
294	20240902	162300	545479900	15990	15990	15990	15990	0
295	20240902	162200	545479900	15990	15990	15990	15990	0
296	20240902	162100	545479900	15990	15990	15990	15990	0
297	20240902	162000	545479900	15990	15990	15990	15990	0
298	20240902	161900	545479900	15990	15990	15990	15990	0
299	20240902	161800	545479900	15990	15990	15990	15990	0
300	20240902	161700	545479900	15990	15990	15990	15990	0
301	20240902	161600	545479900	15990	15990	15990	15990	0
302	20240902	161500	545479900	15990	15990	15990	15990	273
303	20240902	161400	545479900	15990	15990	15990	15990	0
304	20240902	161300	545479900	15990	15990	15990	15990	0
305	20240902	161200	545479900	15990	15990	15990	15990	0
306	20240902	161100	545479900	15990	15990	15990	15990	0
307	20240902	161000	545479900	15990	15990	15990	15990	0
308	20240902	160900	545479900	15990	15990	15990	15990	0
309	20240902	160800	545479900	15990	15990	15990	15990	0
310	20240902	160700	545479900	15990	15990	15990	15990	0
311	20240902	160600	545479900	15990	15990	15990	15990	0
312	20240902	160500	545479900	15990	15990	15990	15990	0
313	20240902	160400	545479900	15990	15990	15990	15990	0
314	20240902	160300	545479900	15990	15990	15990	15990	0
315	20240902	160200	545479900	15990	15990	15990	15990	0
316	20240902	160100	545479900	15990	15990	15990	15990	0
317	20240902	160000	545479900	15990	15990	15990	15990	0
318	20240902	155900	545479900	15990	15990	15990	15990	0
319	20240902	155800	545479900	15990	15990	15990	15990	0
320	20240902	155700	545479900	15990	15990	15990	15990	0
321	20240902	155600	545479900	15990	15990	15990	15990	0
322	20240902	155500	545479900	15990	15990	15990	15990	0
323	20240902	155400	545479900	15990	15990	15990	15990	0
324	20240902	155300	545479900	15990	15990	15990	15990	0
325	20240902	155200	545479900	15990	15990	15990	15990	0
326	20240902	155100	545479900	15990	15990	15990	15990	0
327	20240902	155000	545479900	15990	15990	15990	15990	0
328	20240902	154900	545479900	15990	15990	15990	15990	0
329	20240902	154800	545479900	15990	15990	15990	15990	0
330	20240902	154700	545479900	15990	15990	15990	15990	0
331	20240902	154600	545479900	15990	15990	15990	15990	0
332	20240902	154500	545479900	15990	15990	15990	15990	273
333	20240902	154400	545479900	15990	15990	15990	15990	0
334	20240902	154300	545479900	15990	15990	15990	15990	0
335	20240902	154200	545479900	15990	15990	15990	15990	0
336	20240902	154100	545479900	15990	15990	15990	15990	0
337	20240902	154000	545479900	15990	15990	15990	15990	0
338	20240902	153900	545479900	15990	15990	15990	15990	0
339	20240902	153800	545479900	15990	15990	15990	15990	0
340	20240902	153700	545479900	15990	15990	15990	15990	0
341	20240902	153600	545479900	15990	15990	15990	15990	0
342	20240902	153500	545479900	15990	15990	15990	15990	0
343	20240902	153400	545479900	15990	15990	15990	15990	0
344	20240902	153300	545479900	15990	15990	15990	15990	0
345	20240902	153200	545479900	15990	15990	15990	15990	0
346	20240902	153100	545479900	15990	15990	15990	15990	0
347	20240902	153000	545479900	15990	15990	15990	15990	273
348	20240902	152900	541114630	16000	16000	16000	16000	0
349	20240902	152800	541114630	16000	16000	16000	16000	0
350	20240902	152700	541114630	16000	16000	16000	16000	0
351	20240902	152600	541114630	16000	16000	16000	16000	0
352	20240902	152500	541114630	16000	16000	16000	16000	0
353	20240902	152400	541114630	16000	16000	16000	16000	0
354	20240902	152300	541114630	16000	16000	16000	16000	0
355	20240902	152200	541114630	16000	16000	16000	16000	0
356	20240902	152100	541114630	16000	16000	16000	16000	0
357	20240902	152000	541114630	16000	16000	16000	16000	0
358	20240902	151900	541114630	16000	15900	16000	15900	4
359	20240902	151800	541050740	15850	15850	15850	15850	0
360	20240902	151700	541050740	15850	15890	15890	15850	1512
361	20240902	151600	517078530	15890	15890	15890	15890	0
362	20240902	151500	517078530	15890	15890	15890	15890	310
363	20240902	151400	512152630	15890	15890	15890	15890	0
364	20240902	151300	512152630	15890	15950	15950	15890	511
365	20240902	151200	504027790	15920	15920	15920	15920	0
366	20240902	151100	504027790	15920	15920	15920	15920	0
367	20240902	151000	504027790	15920	15930	15930	15910	25
368	20240902	150900	503629790	16000	16000	16000	16000	0
369	20240902	150800	503629790	16000	16000	16000	16000	2
370	20240902	150700	503597790	15980	15890	15980	15890	66
371	20240902	150600	502544100	15900	15930	15930	15900	1000
372	20240902	150500	486638030	15930	15930	15930	15930	0
373	20240902	150400	486638030	15930	15990	15990	15930	2711
374	20240902	150300	443395370	15990	15990	15990	15990	0
375	20240902	150200	443395370	15990	15990	15990	15990	2
376	20240902	150100	443363390	16000	16000	16000	16000	11
377	20240902	150000	443187390	16000	16100	16120	16000	2179
378	20240902	145900	408255190	16050	16050	16050	16050	14
379	20240902	145800	408030490	16060	16060	16060	16060	1008
380	20240902	145700	391842010	16090	16090	16090	16090	13
381	20240902	145600	391632840	16090	16090	16090	16090	28
382	20240902	145500	391182320	16060	16060	16060	16060	11
383	20240902	145400	391005660	16060	16060	16060	16060	0
384	20240902	145300	391005660	16060	16060	16060	16060	0
385	20240902	145200	391005660	16060	16060	16060	16060	0
386	20240902	145100	391005660	16060	16060	16060	16060	12
387	20240902	145000	390812940	16080	16090	16090	16080	38
388	20240902	144900	390201890	16060	16060	16060	16060	0
389	20240902	144800	390201890	16060	16040	16060	16040	22
390	20240902	144700	389848770	16090	16090	16090	16090	2
391	20240902	144600	389816590	16100	16100	16100	16100	0
392	20240902	144500	389816590	16100	16100	16100	16100	25
393	20240902	144400	389414090	16100	16100	16100	16100	203
394	20240902	144300	386145790	16100	16100	16100	16100	100
395	20240902	144200	384535790	16100	16100	16100	16100	11
396	20240902	144100	384358690	16120	16100	16120	16100	103
397	20240902	144000	382700360	16100	16070	16100	16070	1017
398	20240902	143900	366341070	16020	16050	16050	16020	46
399	20240902	143800	365602800	16050	16050	16050	16050	0
400	20240902	143700	365602800	16050	16050	16050	16050	41
401	20240902	143600	364944750	16010	16010	16010	16010	42
402	20240902	143500	364272330	16020	16020	16020	16020	0
403	20240902	143400	364272330	16020	16020	16020	16020	0
404	20240902	143300	364272330	16020	16020	16020	16020	161
405	20240902	143200	361693110	16020	16020	16020	16020	0
406	20240902	143100	361693110	16020	16020	16020	16020	0
407	20240902	143000	361693110	16020	16030	16030	16020	30
408	20240902	142900	361212270	16030	16030	16030	16030	0
409	20240902	142800	361212270	16030	16030	16030	16030	0
410	20240902	142700	361212270	16030	16030	16030	16030	0
411	20240902	142600	361212270	16030	16030	16030	16030	11
412	20240902	142500	361035940	16060	16050	16060	16050	66
413	20240902	142400	359976450	16030	16030	16030	16030	0
414	20240902	142300	359976450	16030	16030	16030	16030	12
415	20240902	142200	359784090	16020	16020	16020	16020	0
416	20240902	142100	359784090	16020	16030	16070	16020	201
417	20240902	142000	356555680	16020	16020	16020	16020	26
418	20240902	141900	356139160	16010	16010	16010	16010	13
419	20240902	141800	355931030	16020	16020	16020	16020	5
420	20240902	141700	355850930	16020	16020	16020	16020	31
421	20240902	141600	355354310	16020	16020	16020	16020	13
422	20240902	141500	355146050	16010	16010	16010	16010	4
423	20240902	141400	355082010	16000	16000	16000	16000	25
424	20240902	141300	354682010	16010	16010	16010	16010	7
425	20240902	141200	354569940	16040	16030	16040	16030	69
426	20240902	141100	353463680	16030	16040	16040	16030	18
427	20240902	141000	353175090	16030	16030	16030	16030	0
428	20240902	140900	353175090	16030	16030	16030	16030	0
429	20240902	140800	353175090	16030	16040	16040	16030	34
430	20240902	140700	352629770	16050	16050	16050	16050	0
431	20240902	140600	352629770	16050	16050	16050	16050	0
432	20240902	140500	352629770	16050	16050	16050	16050	26
433	20240902	140400	352212470	16040	16040	16040	16040	11
434	20240902	140300	352036030	16040	16040	16040	16040	0
435	20240902	140200	352036030	16040	16040	16040	16040	0
436	20240902	140100	352036030	16040	16040	16040	16040	11
437	20240902	140000	351859590	16060	16060	16060	16060	14
438	20240902	135900	351634750	16040	16040	16040	16040	0
439	20240902	135800	351634750	16040	16070	16070	16040	61
440	20240902	135700	350655380	16060	16050	16060	16050	67
441	20240902	135600	349579490	16060	16050	16060	16050	212
442	20240902	135500	346176780	16050	16050	16050	16050	11
443	20240902	135400	346000230	16050	16050	16050	16050	13
444	20240902	135300	345791580	16050	16050	16050	16050	0
445	20240902	135200	345791580	16050	16050	16050	16050	11
446	20240902	135100	345615030	16060	16060	16060	16050	16
447	20240902	135000	345358210	16050	16050	16050	16050	2
448	20240902	134900	345326110	16050	16060	16060	16050	14
449	20240902	134800	345101400	16080	16080	16080	16080	0
450	20240902	134700	345101400	16080	16080	16080	16080	0
451	20240902	134600	345101400	16080	16050	16080	16050	30
452	20240902	134500	344619790	16060	16060	16060	16060	24
453	20240902	134400	344234350	16050	16050	16050	16050	0
454	20240902	134300	344234350	16050	16050	16050	16050	211
455	20240902	134200	340847800	16070	16070	16070	16070	5
456	20240902	134100	340767450	16050	16050	16050	16050	145
457	20240902	134000	338440200	16050	16050	16050	16050	31
458	20240902	133900	337942650	16050	16090	16090	16050	12
459	20240902	133800	337750010	16090	16090	16090	16090	6
460	20240902	133700	337653470	16090	16070	16090	16070	61
461	20240902	133600	336672840	16080	16050	16080	16050	15
462	20240902	133500	336432060	16050	16050	16050	16050	0
463	20240902	133400	336432060	16050	16050	16050	16050	0
464	20240902	133300	336432060	16050	16050	16080	16050	58
465	20240902	133200	335500620	16050	16050	16050	16050	0
466	20240902	133100	335500620	16050	16070	16080	16050	12
467	20240902	133000	335307910	16000	16000	16000	16000	12
468	20240902	132900	335115910	16070	16010	16070	16010	44
469	20240902	132800	334410870	16010	16010	16010	16010	0
470	20240902	132700	334410870	16010	16020	16020	16010	47
471	20240902	132600	333658040	16000	16000	16000	16000	20
472	20240902	132500	333338040	16000	16000	16000	16000	0
473	20240902	132400	333338040	16000	16000	16000	16000	11
474	20240902	132300	333162040	16030	16030	16030	16030	9
475	20240902	132200	333017770	16050	16050	16050	16050	0
476	20240902	132100	333017770	16050	16060	16060	16050	13
477	20240902	132000	332809100	16060	16060	16060	16060	6
478	20240902	131900	332712740	16060	16060	16060	16060	8
479	20240902	131800	332584260	16060	16060	16060	16060	11
480	20240902	131700	332407600	16060	16060	16060	16060	2
481	20240902	131600	332375480	16060	16060	16060	16060	0
482	20240902	131500	332375480	16060	16050	16060	16050	34
483	20240902	131400	331829710	16060	16060	16060	16060	9
484	20240902	131300	331685170	16060	16060	16060	16060	5
485	20240902	131200	331604870	16050	16050	16050	16050	13
486	20240902	131100	331396220	16060	16060	16060	16050	68
487	20240902	131000	330304250	16050	16050	16050	16050	0
488	20240902	130900	330304250	16050	16010	16050	16010	157
489	20240902	130800	327787380	15970	15970	15970	15970	11
490	20240902	130700	327611710	15950	15950	15950	15950	0
491	20240902	130600	327611710	15950	15950	15950	15950	0
492	20240902	130500	327611710	15950	15950	15950	15950	12
493	20240902	130400	327420310	15950	15950	15950	15950	0
494	20240902	130300	327420310	15950	16000	16020	15950	246
495	20240902	130200	323480700	15940	15940	15940	15940	11
496	20240902	130100	323305360	15940	15940	15940	15940	0
497	20240902	130000	323305360	15940	15940	15940	15940	0
498	20240902	125900	323305360	15940	15940	15940	15940	11
499	20240902	125800	323130020	16020	16020	16020	16020	0
500	20240902	125700	323130020	16020	16020	16020	16020	10
501	20240902	125600	322969820	15940	15940	15940	15940	11
502	20240902	125500	322794480	16020	15970	16030	15970	17
503	20240902	125400	322522340	15940	15940	15940	15940	0
504	20240902	125300	322522340	15940	15940	15940	15940	0
505	20240902	125200	322522340	15940	15960	15960	15940	25
506	20240902	125100	322123560	15940	15960	15960	15940	2
507	20240902	125000	322091660	15960	15960	15960	15960	0
508	20240902	124900	322091660	15960	15970	15970	15960	19
509	20240902	124800	321788360	16030	16020	16030	16020	5
510	20240902	124700	321708230	15980	15980	15980	15980	53
511	20240902	124600	320861290	15970	15970	15970	15970	16
512	20240902	124500	320605770	15990	15970	15990	15970	62
513	20240902	124400	319615610	15970	15970	15970	15970	2
514	20240902	124300	319583670	15970	15970	15970	15970	16
515	20240902	124200	319328150	15970	15970	15970	15970	0
516	20240902	124100	319328150	15970	15970	15970	15970	0
517	20240902	124000	319328150	15970	15970	15970	15970	12
518	20240902	123900	319136510	15970	15970	15970	15970	0
519	20240902	123800	319136510	15970	15970	15970	15970	5
520	20240902	123700	319056660	15970	15970	15970	15970	46
521	20240902	123600	318322040	15970	15970	15970	15970	0
522	20240902	123500	318322040	15970	15970	15970	15970	0
523	20240902	123400	318322040	15970	15970	15970	15970	11
524	20240902	123300	318146370	15970	15970	15970	15970	0
525	20240902	123200	318146370	15970	15970	15970	15970	5
526	20240902	123100	318066520	15970	15970	15970	15970	11
527	20240902	123000	317890850	16020	16020	16020	16020	0
528	20240902	122900	317890850	16020	16020	16020	16020	0
529	20240902	122800	317890850	16020	16010	16020	16010	10
530	20240902	122700	317730680	15970	16000	16000	15970	24
531	20240902	122600	317347010	15970	15970	15970	15970	8
532	20240902	122500	317219250	15950	15950	15950	15950	1
533	20240902	122400	317203300	15950	15950	15950	15950	38
534	20240902	122300	316597200	15940	15940	15940	15940	0
535	20240902	122200	316597200	15940	15940	15940	15940	0
536	20240902	122100	316597200	15940	15940	15940	15940	11
537	20240902	122000	316421860	15960	15960	15960	15960	40
538	20240902	121900	315783460	15940	15940	15940	15940	0
539	20240902	121800	315783460	15940	15940	15940	15940	11
540	20240902	121700	315608120	15940	15940	15940	15940	0
541	20240902	121600	315608120	15940	15940	15940	15940	0
542	20240902	121500	315608120	15940	15940	15940	15940	12
543	20240902	121400	315416840	15920	15920	15920	15920	0
544	20240902	121300	315416840	15920	15920	15920	15920	0
545	20240902	121200	315416840	15920	15920	15920	15920	11
546	20240902	121100	315241720	15960	15960	15960	15960	0
547	20240902	121000	315241720	15960	15950	15960	15940	75
548	20240902	120900	314046150	15910	15910	15910	15910	11
549	20240902	120800	313871140	15900	15900	15900	15900	0
550	20240902	120700	313871140	15900	15900	15900	15900	0
551	20240902	120600	313871140	15900	15900	15900	15900	11
552	20240902	120500	313696240	15900	15900	15900	15900	0
553	20240902	120400	313696240	15900	15900	15900	15900	0
554	20240902	120300	313696240	15900	15900	15900	15900	0
555	20240902	120200	313696240	15900	15900	15900	15900	11
556	20240902	120100	313521340	15900	15900	15900	15900	0
557	20240902	120000	313521340	15900	15900	15900	15900	0
558	20240902	115900	313521340	15900	16000	16000	15900	21
559	20240902	115800	313186440	16000	16000	16000	16000	3
560	20240902	115700	313138440	15910	15910	15910	15910	0
561	20240902	115600	313138440	15910	15910	15910	15910	11
562	20240902	115500	312963430	16030	16030	16030	16030	0
563	20240902	115400	312963430	16030	15930	16030	15930	21
564	20240902	115300	312628740	15900	15900	15900	15900	11
565	20240902	115200	312453840	15940	15900	15940	15900	18
566	20240902	115100	312167450	15890	15890	15890	15890	13
567	20240902	115000	311960880	15900	15900	15900	15900	2
568	20240902	114900	311929080	15920	15920	15920	15920	1
569	20240902	114800	311913160	15920	15900	15920	15900	15
570	20240902	114700	311674640	15860	15860	15860	15860	82
571	20240902	114600	310374120	15860	15860	15860	15860	0
572	20240902	114500	310374120	15860	15860	15900	15860	312
573	20240902	114400	305415260	15870	15890	15890	15870	47
574	20240902	114300	304668830	15900	15900	15900	15900	183
575	20240902	114200	301759130	15910	15910	15910	15910	37
576	20240902	114100	301170460	15910	15910	15910	15910	6
577	20240902	114000	301075000	15920	15930	15930	15920	70
578	20240902	113900	299960000	15930	15930	15930	15930	13
579	20240902	113800	299752910	15930	15930	15930	15930	0
580	20240902	113700	299752910	15930	15940	15940	15930	12
581	20240902	113600	299561740	15930	15940	15940	15930	38
582	20240902	113500	298956380	15940	15940	15940	15940	20
583	20240902	113400	298637580	15950	15940	15950	15940	34
584	20240902	113300	298095610	15940	15940	15940	15940	0
585	20240902	113200	298095610	15940	15940	15940	15940	0
586	20240902	113100	298095610	15940	15940	15940	15940	25
587	20240902	113000	297697110	15950	15950	15950	15950	0
588	20240902	112900	297697110	15950	15950	15950	15950	0
589	20240902	112800	297697110	15950	15950	15950	15950	2
590	20240902	112700	297665210	15960	15950	15960	15940	236
591	20240902	112600	293901890	15950	15960	15960	15950	135
592	20240902	112500	291747630	15970	15960	15970	15960	27
593	20240902	112400	291316690	15970	15970	15970	15970	0
594	20240902	112300	291316690	15970	15970	15970	15970	62
595	20240902	112200	290326550	15970	15970	15970	15970	11
596	20240902	112100	290150880	16000	16000	16000	16000	1
597	20240902	112000	290134880	16000	15980	16000	15980	23
598	20240902	111900	289767320	15970	15970	15970	15970	18
599	20240902	111800	289479860	16000	16000	16000	16000	5
600	20240902	111700	289399860	16010	16010	16010	16010	0
601	20240902	111600	289399860	16010	15980	16010	15980	11
602	20240902	111500	289224050	15980	16010	16010	15980	3
603	20240902	111400	289176050	15980	15970	15980	15970	26
604	20240902	111300	288760610	15970	15970	15970	15970	10
605	20240902	111200	288600910	16010	16010	16010	16010	1
606	20240902	111100	288584900	16040	16040	16040	16040	5
607	20240902	111000	288504700	16010	16010	16010	16010	4
608	20240902	110900	288440660	15970	16000	16010	15970	52
609	20240902	110800	287609760	16010	16010	16010	16010	0
610	20240902	110700	287609760	16010	16010	16010	15980	7
611	20240902	110600	287497740	15970	16040	16040	15970	132
612	20240902	110500	285387270	16040	16000	16040	16000	6
613	20240902	110400	285291180	16000	16000	16000	16000	10
614	20240902	110300	285131180	15980	15970	15980	15970	50
615	20240902	110200	284332310	15970	15970	15970	15970	0
616	20240902	110100	284332310	15970	15970	15970	15970	18
617	20240902	110000	284044850	15980	15970	15980	15970	26
618	20240902	105900	283629620	15980	15980	15980	15980	34
619	20240902	105800	283086300	15980	15980	15980	15980	10
620	20240902	105700	282926500	15980	15980	15980	15980	31
621	20240902	105600	282431120	15970	15970	15970	15970	0
622	20240902	105500	282431120	15970	15970	15970	15970	29
623	20240902	105400	281967990	15970	15970	15970	15970	0
624	20240902	105300	281967990	15970	15970	15970	15970	11
625	20240902	105200	281792320	15970	15970	15970	15970	233
626	20240902	105100	278071310	15970	15970	15970	15970	0
627	20240902	105000	278071310	15970	15970	15970	15970	11
628	20240902	104900	277895640	15970	15970	15970	15970	0
629	20240902	104800	277895640	15970	15970	15970	15970	0
630	20240902	104700	277895640	15970	16000	16000	15970	111
631	20240902	104600	276120580	16040	16050	16050	16040	357
632	20240902	104500	270391240	16050	16050	16050	16050	0
633	20240902	104400	270391240	16050	16050	16050	16050	11
634	20240902	104300	270214690	16050	16050	16050	16050	0
635	20240902	104200	270214690	16050	16050	16050	16050	0
636	20240902	104100	270214690	16050	16050	16050	16050	23
637	20240902	104000	269845540	16050	16050	16050	16050	34
638	20240902	103900	269299840	16060	16060	16060	16060	51
639	20240902	103800	268480780	16060	16070	16080	16060	61
640	20240902	103700	267500260	16060	16050	16060	16050	33
641	20240902	103600	266970480	16060	16060	16060	16060	0
642	20240902	103500	266970480	16060	16070	16070	16060	111
643	20240902	103400	265187570	16140	16140	16140	16140	1
644	20240902	103300	265171430	16150	16150	16150	16150	38
645	20240902	103200	264557730	16140	16150	16150	16140	22
646	20240902	103100	264202440	16150	16140	16150	16140	400
647	20240902	103000	257742890	16120	16100	16120	16100	64
648	20240902	102900	256711760	16040	16040	16040	16040	0
649	20240902	102800	256711760	16040	16110	16110	16040	12
650	20240902	102700	256519210	16110	16110	16110	16110	0
651	20240902	102600	256519210	16110	16110	16110	16110	1
652	20240902	102500	256503100	16120	16140	16140	16120	253
653	20240902	102400	252423740	16140	16140	16150	16140	61
654	20240902	102300	251438700	16130	16140	16140	16120	17
655	20240902	102200	251164470	16120	16120	16140	16120	26
656	20240902	102100	250745330	16120	16120	16120	16120	14
657	20240902	102000	250519650	16120	16120	16120	16120	1
658	20240902	101900	250503530	16120	16150	16150	16120	38
659	20240902	101800	249890670	16150	16150	16150	16150	2
660	20240902	101700	249858370	16120	16120	16120	16120	20
661	20240902	101600	249535970	16120	16150	16170	16120	229
662	20240902	101500	245836990	16120	16120	16120	16120	0
663	20240902	101400	245836990	16120	16120	16120	16120	25
664	20240902	101300	245433990	16120	16120	16120	16120	8
665	20240902	101200	245305030	16190	16190	16190	16190	461
666	20240902	101100	237841440	16130	16130	16130	16130	2
667	20240902	101000	237809180	16130	16300	16300	16130	53
668	20240902	100900	236949310	16300	16010	16350	16010	1983
669	20240902	100800	204729700	16020	16010	16020	16010	12
670	20240902	100700	204537560	16010	15920	16010	15920	175
671	20240902	100600	201738650	15970	15970	15970	15970	8
672	20240902	100500	201610890	15970	15970	15970	15970	1
673	20240902	100400	201594920	15970	15960	15970	15960	2
674	20240902	100300	201562990	15900	15900	15900	15900	0
675	20240902	100200	201562990	15900	15900	15900	15900	15
676	20240902	100100	201324490	15910	15910	15910	15910	15
677	20240902	100000	201085840	15950	15950	15950	15950	61
678	20240902	095900	200112890	15900	15910	15910	15900	325
679	20240902	095800	194944780	15900	15900	15900	15900	0
680	20240902	095700	194944780	15900	15900	15900	15900	0
681	20240902	095600	194944780	15900	15900	15900	15900	0
682	20240902	095500	194944780	15900	15920	15920	15900	56
683	20240902	095400	194054300	15900	15900	15900	15900	0
684	20240902	095300	194054300	15900	15900	15900	15900	1
685	20240902	095200	194038400	15900	15900	15900	15900	60
686	20240902	095100	193084400	15930	15890	15930	15890	323
687	20240902	095000	187946540	15890	15890	15890	15890	2
688	20240902	094900	187914760	15890	15890	15890	15890	2
689	20240902	094800	187882980	15890	15890	15890	15890	6
690	20240902	094700	187787640	15890	15890	15890	15890	0
691	20240902	094600	187787640	15890	15890	15890	15890	16
692	20240902	094500	187533400	15860	15870	15870	15860	46
693	20240902	094400	186803720	15890	15890	15890	15890	1
694	20240902	094300	186787830	15860	15860	15860	15860	0
695	20240902	094200	186787830	15860	15870	15890	15860	30
696	20240902	094100	186311790	15870	15870	15870	15870	1
697	20240902	094000	186295920	15900	15910	15910	15840	2691
698	20240902	093900	143588630	15910	15910	15910	15900	202
699	20240902	093800	140374830	15910	15910	15910	15910	409
700	20240902	093700	133867640	15930	15920	15930	15920	266
701	20240902	093600	129632910	15920	15920	15920	15920	3
702	20240902	093500	129585150	15920	15930	15980	15920	52
703	20240902	093400	128755600	15930	16120	16120	15920	192
704	20240902	093300	125676160	16120	16390	16390	15980	496
705	20240902	093200	117667700	16390	15950	16420	15950	6346
706	20240902	093100	15300570	15870	15870	15870	15870	0
707	20240902	093000	15300570	15870	15970	15970	15870	32
708	20240902	092900	14789630	15980	15920	15980	15920	10
709	20240902	092800	14630070	15840	15840	15840	15840	0
710	20240902	092700	14630070	15840	15900	15900	15840	104
711	20240902	092600	12978640	15870	15870	15870	15870	0
712	20240902	092500	12978640	15870	15870	15870	15870	0
713	20240902	092400	12978640	15870	15870	15870	15870	1
714	20240902	092300	12962770	15840	15840	15840	15840	0
715	20240902	092200	12962770	15840	15840	15840	15840	0
716	20240902	092100	12962770	15840	15840	15840	15840	1
717	20240902	092000	12946930	15840	15840	15840	15840	0
718	20240902	091900	12946930	15840	15920	15920	15840	56
719	20240902	091800	12056630	15920	15920	15920	15920	0
720	20240902	091700	12056630	15920	15920	15920	15920	1
721	20240902	091600	12040710	15900	15900	15900	15900	10
722	20240902	091500	11881710	15920	15920	15920	15920	1
723	20240902	091400	11865790	15920	15920	15920	15920	0
724	20240902	091300	11865790	15920	15920	15920	15920	31
725	20240902	091200	11372270	15820	15820	15820	15820	0
726	20240902	091100	11372270	15820	15830	15830	15820	143
727	20240902	091000	9109890	15830	15830	15830	15830	0
728	20240902	090900	9109890	15830	15830	15830	15830	0
729	20240902	090800	9109890	15830	15820	15830	15820	59
730	20240902	090700	8176500	15810	15810	15810	15810	0
731	20240902	090600	8176500	15810	15810	15810	15810	0
732	20240902	090500	8176500	15810	15820	15820	15810	66
733	20240902	090400	7133010	15820	15820	15820	15820	0
734	20240902	090300	7133010	15820	15830	15830	15820	36
735	20240902	090200	6563140	15820	15820	15820	15820	0
736	20240902	090100	6563140	15820	15820	15820	15820	113
737	20240902	090000	4775480	15800	15760	16020	15760	301