KissMeData/073490/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194600	417400860	15500	15500	15500	15500	780
3	20240910	194500	417400860	15500	15500	15500	15500	0
4	20240910	194400	417400860	15500	15500	15500	15500	0
5	20240910	194300	417400860	15500	15500	15500	15500	0
6	20240910	194200	417400860	15500	15500	15500	15500	0
7	20240910	194100	417400860	15500	15500	15500	15500	0
8	20240910	194000	417400860	15500	15500	15500	15500	0
9	20240910	193900	417400860	15500	15500	15500	15500	0
10	20240910	193800	417400860	15500	15500	15500	15500	0
11	20240910	193700	417400860	15500	15500	15500	15500	0
12	20240910	193600	417400860	15500	15500	15500	15500	0
13	20240910	193500	417400860	15500	15500	15500	15500	0
14	20240910	193400	417400860	15500	15500	15500	15500	0
15	20240910	193300	417400860	15500	15500	15500	15500	0
16	20240910	193200	417400860	15500	15500	15500	15500	0
17	20240910	193100	417400860	15500	15500	15500	15500	0
18	20240910	193000	417400860	15500	15500	15500	15500	0
19	20240910	192900	417400860	15500	15500	15500	15500	0
20	20240910	192800	417400860	15500	15500	15500	15500	0
21	20240910	192700	417400860	15500	15500	15500	15500	0
22	20240910	192600	417400860	15500	15500	15500	15500	0
23	20240910	192500	417400860	15500	15500	15500	15500	0
24	20240910	192400	417400860	15500	15500	15500	15500	0
25	20240910	192300	417400860	15500	15500	15500	15500	0
26	20240910	192200	417400860	15500	15500	15500	15500	0
27	20240910	192100	417400860	15500	15500	15500	15500	0
28	20240910	192000	417400860	15500	15500	15500	15500	0
29	20240910	191900	417400860	15500	15500	15500	15500	0
30	20240910	191800	417400860	15500	15500	15500	15500	0
31	20240910	191700	417400860	15500	15500	15500	15500	0
32	20240910	191600	417400860	15500	15500	15500	15500	780
33	20240910	191500	417400860	15500	15500	15500	15500	0
34	20240910	191400	417400860	15500	15500	15500	15500	0
35	20240910	191300	417400860	15500	15500	15500	15500	0
36	20240910	191200	417400860	15500	15500	15500	15500	0
37	20240910	191100	417400860	15500	15500	15500	15500	0
38	20240910	191000	417400860	15500	15500	15500	15500	0
39	20240910	190900	417400860	15500	15500	15500	15500	0
40	20240910	190800	417400860	15500	15500	15500	15500	0
41	20240910	190700	417400860	15500	15500	15500	15500	0
42	20240910	190600	417400860	15500	15500	15500	15500	0
43	20240910	190500	417400860	15500	15500	15500	15500	0
44	20240910	190400	417400860	15500	15500	15500	15500	0
45	20240910	190300	417400860	15500	15500	15500	15500	0
46	20240910	190200	417400860	15500	15500	15500	15500	0
47	20240910	190100	417400860	15500	15500	15500	15500	0
48	20240910	190000	417400860	15500	15500	15500	15500	0
49	20240910	185900	417400860	15500	15500	15500	15500	0
50	20240910	185800	417400860	15500	15500	15500	15500	0
51	20240910	185700	417400860	15500	15500	15500	15500	0
52	20240910	185600	417400860	15500	15500	15500	15500	0
53	20240910	185500	417400860	15500	15500	15500	15500	0
54	20240910	185400	417400860	15500	15500	15500	15500	0
55	20240910	185300	417400860	15500	15500	15500	15500	0
56	20240910	185200	417400860	15500	15500	15500	15500	0
57	20240910	185100	417400860	15500	15500	15500	15500	0
58	20240910	185000	417400860	15500	15500	15500	15500	0
59	20240910	184900	417400860	15500	15500	15500	15500	0
60	20240910	184800	417400860	15500	15500	15500	15500	0
61	20240910	184700	417400860	15500	15500	15500	15500	0
62	20240910	184600	417400860	15500	15500	15500	15500	780
63	20240910	184500	417400860	15500	15500	15500	15500	0
64	20240910	184400	417400860	15500	15500	15500	15500	0
65	20240910	184300	417400860	15500	15500	15500	15500	0
66	20240910	184200	417400860	15500	15500	15500	15500	0
67	20240910	184100	417400860	15500	15500	15500	15500	0
68	20240910	184000	417400860	15500	15500	15500	15500	0
69	20240910	183900	417400860	15500	15500	15500	15500	0
70	20240910	183800	417400860	15500	15500	15500	15500	0
71	20240910	183700	417400860	15500	15500	15500	15500	0
72	20240910	183600	417400860	15500	15500	15500	15500	0
73	20240910	183500	417400860	15500	15500	15500	15500	0
74	20240910	183400	417400860	15500	15500	15500	15500	0
75	20240910	183300	417400860	15500	15500	15500	15500	0
76	20240910	183200	417400860	15500	15500	15500	15500	0
77	20240910	183100	417400860	15500	15500	15500	15500	0
78	20240910	183000	417400860	15500	15500	15500	15500	0
79	20240910	182900	417400860	15500	15500	15500	15500	0
80	20240910	182800	417400860	15500	15500	15500	15500	0
81	20240910	182700	417400860	15500	15500	15500	15500	0
82	20240910	182600	417400860	15500	15500	15500	15500	0
83	20240910	182500	417400860	15500	15500	15500	15500	0
84	20240910	182400	417400860	15500	15500	15500	15500	0
85	20240910	182300	417400860	15500	15500	15500	15500	0
86	20240910	182200	417400860	15500	15500	15500	15500	0
87	20240910	182100	417400860	15500	15500	15500	15500	0
88	20240910	182000	417400860	15500	15500	15500	15500	0
89	20240910	181900	417400860	15500	15500	15500	15500	0
90	20240910	181800	417400860	15500	15500	15500	15500	0
91	20240910	181700	417400860	15500	15500	15500	15500	0
92	20240910	181600	417400860	15500	15500	15500	15500	780
93	20240910	181500	417400860	15500	15500	15500	15500	0
94	20240910	181400	417400860	15500	15500	15500	15500	0
95	20240910	181300	417400860	15500	15500	15500	15500	0
96	20240910	181200	417400860	15500	15500	15500	15500	0
97	20240910	181100	417400860	15500	15500	15500	15500	0
98	20240910	181000	417400860	15500	15500	15500	15500	0
99	20240910	180900	417400860	15500	15500	15500	15500	0
100	20240910	180800	417400860	15500	15500	15500	15500	0
101	20240910	180700	417400860	15500	15500	15500	15500	0
102	20240910	180600	417400860	15500	15500	15500	15500	0
103	20240910	180500	417400860	15500	15500	15500	15500	0
104	20240910	180400	417400860	15500	15500	15500	15500	0
105	20240910	180300	417400860	15500	15500	15500	15500	0
106	20240910	180200	417400860	15500	15500	15500	15500	0
107	20240910	180100	417400860	15500	15500	15500	15500	0
108	20240910	180000	417400860	15500	15500	15500	15500	0
109	20240910	175900	417400860	15500	15500	15500	15500	0
110	20240910	175800	417400860	15500	15500	15500	15500	0
111	20240910	175700	417400860	15500	15500	15500	15500	0
112	20240910	175600	417400860	15500	15500	15500	15500	0
113	20240910	175500	417400860	15500	15500	15500	15500	0
114	20240910	175400	417400860	15500	15500	15500	15500	0
115	20240910	175300	417400860	15500	15500	15500	15500	0
116	20240910	175200	417400860	15500	15500	15500	15500	0
117	20240910	175100	417400860	15500	15500	15500	15500	0
118	20240910	175000	417400860	15500	15500	15500	15500	0
119	20240910	174900	417400860	15500	15500	15500	15500	0
120	20240910	174800	417400860	15500	15500	15500	15500	0
121	20240910	174700	417400860	15500	15500	15500	15500	0
122	20240910	174600	417400860	15500	15500	15500	15500	780
123	20240910	174500	417400860	15500	15500	15500	15500	0
124	20240910	174400	417400860	15500	15500	15500	15500	0
125	20240910	174300	417400860	15500	15500	15500	15500	0
126	20240910	174200	417400860	15500	15500	15500	15500	0
127	20240910	174100	417400860	15500	15500	15500	15500	0
128	20240910	174000	417400860	15500	15500	15500	15500	0
129	20240910	173900	417400860	15500	15500	15500	15500	0
130	20240910	173800	417400860	15500	15500	15500	15500	0
131	20240910	173700	417400860	15500	15500	15500	15500	0
132	20240910	173600	417400860	15500	15500	15500	15500	0
133	20240910	173500	417400860	15500	15500	15500	15500	0
134	20240910	173400	417400860	15500	15500	15500	15500	0
135	20240910	173300	417400860	15500	15500	15500	15500	0
136	20240910	173200	417400860	15500	15500	15500	15500	0
137	20240910	173100	417400860	15500	15500	15500	15500	0
138	20240910	173000	417400860	15500	15500	15500	15500	0
139	20240910	172900	417400860	15500	15500	15500	15500	0
140	20240910	172800	417400860	15500	15500	15500	15500	0
141	20240910	172700	417400860	15500	15500	15500	15500	0
142	20240910	172600	417400860	15500	15500	15500	15500	0
143	20240910	172500	417400860	15500	15500	15500	15500	0
144	20240910	172400	417400860	15500	15500	15500	15500	0
145	20240910	172300	417400860	15500	15500	15500	15500	0
146	20240910	172200	417400860	15500	15500	15500	15500	0
147	20240910	172100	417400860	15500	15500	15500	15500	0
148	20240910	172000	417400860	15500	15500	15500	15500	0
149	20240910	171900	417400860	15500	15500	15500	15500	0
150	20240910	171800	417400860	15500	15500	15500	15500	0
151	20240910	171700	417400860	15500	15500	15500	15500	0
152	20240910	171600	417400860	15500	15500	15500	15500	780
153	20240910	171500	417400860	15500	15500	15500	15500	0
154	20240910	171400	417400860	15500	15500	15500	15500	0
155	20240910	171300	417400860	15500	15500	15500	15500	0
156	20240910	171200	417400860	15500	15500	15500	15500	0
157	20240910	171100	417400860	15500	15500	15500	15500	0
158	20240910	171000	417400860	15500	15500	15500	15500	0
159	20240910	170900	417400860	15500	15500	15500	15500	0
160	20240910	170800	417400860	15500	15500	15500	15500	0
161	20240910	170700	417400860	15500	15500	15500	15500	0
162	20240910	170600	417400860	15500	15500	15500	15500	0
163	20240910	170500	417400860	15500	15500	15500	15500	0
164	20240910	170400	417400860	15500	15500	15500	15500	0
165	20240910	170300	417400860	15500	15500	15500	15500	0
166	20240910	170200	417400860	15500	15500	15500	15500	0
167	20240910	170100	417400860	15500	15500	15500	15500	0
168	20240910	170000	417400860	15500	15500	15500	15500	0
169	20240910	165900	417400860	15500	15500	15500	15500	0
170	20240910	165800	417400860	15500	15500	15500	15500	0
171	20240910	165700	417400860	15500	15500	15500	15500	0
172	20240910	165600	417400860	15500	15500	15500	15500	0
173	20240910	165500	417400860	15500	15500	15500	15500	0
174	20240910	165400	417400860	15500	15500	15500	15500	0
175	20240910	165300	417400860	15500	15500	15500	15500	0
176	20240910	165200	417400860	15500	15500	15500	15500	0
177	20240910	165100	417400860	15500	15500	15500	15500	0
178	20240910	165000	417400860	15500	15500	15500	15500	0
179	20240910	164900	417400860	15500	15500	15500	15500	0
180	20240910	164800	417400860	15500	15500	15500	15500	0
181	20240910	164700	417400860	15500	15500	15500	15500	0
182	20240910	164600	417400860	15500	15500	15500	15500	780
183	20240910	164500	417400860	15500	15500	15500	15500	0
184	20240910	164400	417400860	15500	15500	15500	15500	0
185	20240910	164300	417400860	15500	15500	15500	15500	0
186	20240910	164200	417400860	15500	15500	15500	15500	0
187	20240910	164100	417400860	15500	15500	15500	15500	0
188	20240910	164000	417400860	15500	15500	15500	15500	0
189	20240910	163900	417400860	15500	15500	15500	15500	0
190	20240910	163800	417400860	15500	15500	15500	15500	0
191	20240910	163700	417400860	15500	15500	15500	15500	0
192	20240910	163600	417400860	15500	15500	15500	15500	0
193	20240910	163500	417400860	15500	15500	15500	15500	0
194	20240910	163400	417400860	15500	15500	15500	15500	0
195	20240910	163300	417400860	15500	15500	15500	15500	0
196	20240910	163200	417400860	15500	15500	15500	15500	0
197	20240910	163100	417400860	15500	15500	15500	15500	0
198	20240910	163000	417400860	15500	15500	15500	15500	0
199	20240910	162900	417400860	15500	15500	15500	15500	0
200	20240910	162800	417400860	15500	15500	15500	15500	0
201	20240910	162700	417400860	15500	15500	15500	15500	0
202	20240910	162600	417400860	15500	15500	15500	15500	0
203	20240910	162500	417400860	15500	15500	15500	15500	0
204	20240910	162400	417400860	15500	15500	15500	15500	0
205	20240910	162300	417400860	15500	15500	15500	15500	0
206	20240910	162200	417400860	15500	15500	15500	15500	0
207	20240910	162100	417400860	15500	15500	15500	15500	0
208	20240910	162000	417400860	15500	15500	15500	15500	0
209	20240910	161900	417400860	15500	15500	15500	15500	0
210	20240910	161800	417400860	15500	15500	15500	15500	0
211	20240910	161700	417400860	15500	15500	15500	15500	0
212	20240910	161600	417400860	15500	15500	15500	15500	780
213	20240910	161500	417400860	15500	15500	15500	15500	0
214	20240910	161400	417400860	15500	15500	15500	15500	0
215	20240910	161300	417400860	15500	15500	15500	15500	0
216	20240910	161200	417400860	15500	15500	15500	15500	0
217	20240910	161100	417400860	15500	15500	15500	15500	0
218	20240910	161000	417400860	15500	15500	15500	15500	0
219	20240910	160900	417400860	15500	15500	15500	15500	0
220	20240910	160800	417400860	15500	15500	15500	15500	0
221	20240910	160700	417400860	15500	15500	15500	15500	0
222	20240910	160600	417400860	15500	15500	15500	15500	0
223	20240910	160500	417400860	15500	15500	15500	15500	0
224	20240910	160400	417400860	15500	15500	15500	15500	0
225	20240910	160300	417400860	15500	15500	15500	15500	0
226	20240910	160200	417400860	15500	15500	15500	15500	0
227	20240910	160100	417400860	15500	15500	15500	15500	0
228	20240910	160000	417400860	15500	15500	15500	15500	0
229	20240910	155900	417400860	15500	15500	15500	15500	0
230	20240910	155800	417400860	15500	15500	15500	15500	0
231	20240910	155700	417400860	15500	15500	15500	15500	0
232	20240910	155600	417400860	15500	15500	15500	15500	0
233	20240910	155500	417400860	15500	15500	15500	15500	0
234	20240910	155400	417400860	15500	15500	15500	15500	0
235	20240910	155300	417400860	15500	15500	15500	15500	0
236	20240910	155200	417400860	15500	15500	15500	15500	0
237	20240910	155100	417400860	15500	15500	15500	15500	0
238	20240910	155000	417400860	15500	15500	15500	15500	0
239	20240910	154900	417400860	15500	15500	15500	15500	0
240	20240910	154800	417400860	15500	15500	15500	15500	0
241	20240910	154700	417400860	15500	15500	15500	15500	0
242	20240910	154600	417400860	15500	15500	15500	15500	780
243	20240910	154500	417400860	15500	15500	15500	15500	0
244	20240910	154400	417400860	15500	15500	15500	15500	0
245	20240910	154300	417400860	15500	15500	15500	15500	0
246	20240910	154200	417400860	15500	15500	15500	15500	0
247	20240910	154100	417400860	15500	15500	15500	15500	0
248	20240910	154000	417400860	15500	15500	15500	15500	0
249	20240910	153900	417400860	15500	15500	15500	15500	0
250	20240910	153800	417400860	15500	15500	15500	15500	0
251	20240910	153700	417400860	15500	15500	15500	15500	0
252	20240910	153600	417400860	15500	15500	15500	15500	0
253	20240910	153500	417400860	15500	15500	15500	15500	0
254	20240910	153400	417400860	15500	15500	15500	15500	0
255	20240910	153300	417400860	15500	15500	15500	15500	0
256	20240910	153200	417400860	15500	15500	15500	15500	0
257	20240910	153100	417400860	15500	15500	15500	15500	0
258	20240910	153000	417400860	15500	15500	15500	15500	780
259	20240910	152900	405310860	15490	15490	15490	15490	0
260	20240910	152800	405310860	15490	15490	15490	15490	0
261	20240910	152700	405310860	15490	15490	15490	15490	0
262	20240910	152600	405310860	15490	15490	15490	15490	0
263	20240910	152500	405310860	15490	15490	15490	15490	0
264	20240910	152400	405310860	15490	15490	15490	15490	0
265	20240910	152300	405310860	15490	15490	15490	15490	0
266	20240910	152200	405310860	15490	15490	15490	15490	0
267	20240910	152100	405310860	15490	15490	15490	15490	0
268	20240910	152000	405310860	15490	15490	15490	15490	0
269	20240910	151900	405310860	15490	15480	15490	15480	20
270	20240910	151800	405001160	15490	15510	15510	15490	1004
271	20240910	151700	389437220	15510	15520	15520	15510	378
272	20240910	151600	383574370	15540	15540	15540	15540	2
273	20240910	151500	383543290	15540	15540	15540	15540	20
274	20240910	151400	383232490	15540	15540	15540	15520	156
275	20240910	151300	380810350	15520	15520	15520	15520	0
276	20240910	151200	380810350	15520	15520	15520	15520	0
277	20240910	151100	380810350	15520	15530	15530	15520	103
278	20240910	151000	379211780	15520	15520	15520	15520	3
279	20240910	150900	379165220	15520	15520	15520	15520	0
280	20240910	150800	379165220	15520	15540	15540	15520	570
281	20240910	150700	370314010	15540	15540	15540	15540	1
282	20240910	150600	370298470	15560	15540	15560	15540	3
283	20240910	150500	370251830	15540	15540	15540	15540	4
284	20240910	150400	370189670	15550	15550	15550	15550	0
285	20240910	150300	370189670	15550	15550	15550	15540	802
286	20240910	150200	357722570	15550	15550	15550	15550	17
287	20240910	150100	357458220	15560	15560	15560	15560	0
288	20240910	150000	357458220	15560	15560	15560	15560	33
289	20240910	145900	356944740	15540	15540	15540	15540	0
290	20240910	145800	356944740	15540	15540	15540	15540	67
291	20240910	145700	355903560	15540	15550	15550	15540	254
292	20240910	145600	351956340	15530	15540	15540	15530	100
293	20240910	145500	350403230	15540	15540	15550	15530	463
294	20240910	145400	343210130	15540	15540	15540	15540	94
295	20240910	145300	341749370	15540	15540	15540	15540	0
296	20240910	145200	341749370	15540	15560	15560	15540	25
297	20240910	145100	341360770	15550	15560	15560	15550	179
298	20240910	145000	338577140	15560	15560	15560	15560	40
299	20240910	144900	337954740	15560	15560	15560	15560	64
300	20240910	144800	336958900	15560	15560	15560	15560	0
301	20240910	144700	336958900	15560	15560	15560	15560	0
302	20240910	144600	336958900	15560	15560	15560	15560	110
303	20240910	144500	335247300	15550	15550	15550	15550	50
304	20240910	144400	334469800	15550	15550	15550	15550	53
305	20240910	144300	333645650	15550	15570	15570	15550	334
306	20240910	144200	328449100	15580	15580	15580	15580	6
307	20240910	144100	328355620	15590	15580	15590	15570	35
308	20240910	144000	327810480	15580	15590	15590	15580	430
309	20240910	143900	321108680	15610	15610	15610	15610	0
310	20240910	143800	321108680	15610	15610	15610	15610	0
311	20240910	143700	321108680	15610	15610	15610	15610	0
312	20240910	143600	321108680	15610	15610	15610	15610	5
313	20240910	143500	321030630	15610	15610	15610	15610	1
314	20240910	143400	321015020	15610	15610	15610	15600	84
315	20240910	143300	319704140	15620	15620	15620	15620	0
316	20240910	143200	319704140	15620	15620	15620	15620	0
317	20240910	143100	319704140	15620	15620	15620	15620	0
318	20240910	143000	319704140	15620	15620	15620	15620	11
319	20240910	142900	319532320	15620	15620	15620	15620	3
320	20240910	142800	319485460	15620	15620	15620	15620	10
321	20240910	142700	319329260	15620	15620	15620	15620	3
322	20240910	142600	319282400	15620	15620	15620	15620	3
323	20240910	142500	319235540	15620	15610	15620	15610	4
324	20240910	142400	319173070	15620	15620	15620	15620	3
325	20240910	142300	319126210	15610	15600	15610	15600	49
326	20240910	142200	318361800	15620	15620	15620	15620	3
327	20240910	142100	318314940	15620	15620	15620	15620	3
328	20240910	142000	318268080	15600	15590	15600	15590	11
329	20240910	141900	318096580	15590	15610	15610	15590	23
330	20240910	141800	317737950	15610	15610	15610	15610	3
331	20240910	141700	317691120	15600	15600	15600	15600	3
332	20240910	141600	317644320	15590	15590	15590	15590	3
333	20240910	141500	317597550	15590	15590	15590	15590	3
334	20240910	141400	317550780	15590	15590	15590	15590	3
335	20240910	141300	317504010	15590	15580	15590	15580	63
336	20240910	141200	316522440	15580	15580	15580	15580	3
337	20240910	141100	316475700	15580	15580	15580	15580	16
338	20240910	141000	316226420	15590	15590	15590	15590	3
339	20240910	140900	316179650	15580	15590	15590	15580	52
340	20240910	140800	315369460	15590	15590	15590	15590	3
341	20240910	140700	315322690	15580	15580	15580	15580	3
342	20240910	140600	315275950	15560	15570	15590	15560	83
343	20240910	140500	313984080	15580	15600	15600	15580	28
344	20240910	140400	313547750	15600	15610	15610	15600	175
345	20240910	140300	310817720	15600	15630	15630	15600	31
346	20240910	140200	310333730	15630	15630	15630	15630	4
347	20240910	140100	310271210	15620	15620	15620	15620	1
348	20240910	140000	310255590	15620	15650	15650	15620	17
349	20240910	135900	309989960	15650	15650	15650	15650	0
350	20240910	135800	309989960	15650	15650	15650	15650	3
351	20240910	135700	309943010	15650	15650	15650	15650	3
352	20240910	135600	309896060	15650	15620	15650	15620	4
353	20240910	135500	309833490	15620	15620	15620	15620	3
354	20240910	135400	309786630	15620	15620	15620	15620	3
355	20240910	135300	309739770	15620	15620	15620	15620	3
356	20240910	135200	309692910	15600	15590	15600	15590	250
357	20240910	135100	305795370	15590	15590	15590	15590	3
358	20240910	135000	305748600	15590	15590	15590	15590	3
359	20240910	134900	305701830	15590	15590	15590	15590	3
360	20240910	134800	305655060	15590	15590	15590	15590	3
361	20240910	134700	305608290	15590	15590	15590	15590	3
362	20240910	134600	305561520	15600	15600	15600	15600	3
363	20240910	134500	305514720	15600	15550	15600	15550	5
364	20240910	134400	305436820	15600	15600	15600	15600	3
365	20240910	134300	305390020	15600	15600	15600	15600	3
366	20240910	134200	305343220	15600	15600	15600	15600	3
367	20240910	134100	305296420	15600	15560	15600	15560	156
368	20240910	134000	302868940	15560	15560	15560	15560	3
369	20240910	133900	302822260	15560	15560	15560	15550	141
370	20240910	133800	300629620	15560	15550	15560	15550	35
371	20240910	133700	300085340	15560	15570	15580	15560	34
372	20240910	133600	299556220	15570	15570	15570	15570	2
373	20240910	133500	299525080	15560	15610	15610	15560	709
374	20240910	133400	288468050	15610	15670	15670	15610	707
375	20240910	133300	277419250	15670	15670	15670	15670	3
376	20240910	133200	277372240	15670	15670	15670	15670	3
377	20240910	133100	277325230	15670	15670	15670	15670	3
378	20240910	133000	277278220	15640	15660	15660	15640	52
379	20240910	132900	276464680	15680	15680	15680	15680	3
380	20240910	132800	276417640	15680	15680	15680	15680	3
381	20240910	132700	276370600	15640	15640	15640	15640	23
382	20240910	132600	276010880	15640	15640	15640	15640	0
383	20240910	132500	276010880	15640	15640	15640	15640	3
384	20240910	132400	275963960	15640	15640	15640	15640	3
385	20240910	132300	275917040	15640	15640	15640	15640	27
386	20240910	132200	275494760	15640	15640	15640	15640	15
387	20240910	132100	275260160	15640	15640	15640	15640	3
388	20240910	132000	275213240	15640	15640	15640	15640	3
389	20240910	131900	275166320	15640	15630	15640	15630	21
390	20240910	131800	274838060	15630	15630	15630	15630	103
391	20240910	131700	273228170	15620	15620	15620	15620	1
392	20240910	131600	273212550	15600	15600	15600	15600	3
393	20240910	131500	273165750	15600	15600	15600	15600	3
394	20240910	131400	273118950	15640	15600	15640	15600	29
395	20240910	131300	272666430	15670	15670	15670	15670	3
396	20240910	131200	272619420	15600	15590	15600	15590	15
397	20240910	131100	272385560	15660	15660	15660	15660	3
398	20240910	131000	272338580	15600	15620	15620	15600	24
399	20240910	130900	271963880	15620	15620	15620	15620	3
400	20240910	130800	271917020	15620	15620	15620	15620	3
401	20240910	130700	271870160	15610	15670	15670	15610	519
402	20240910	130600	263752960	15680	15680	15680	15680	3
403	20240910	130500	263705920	15680	15680	15680	15680	3
404	20240910	130400	263658880	15680	15680	15680	15680	3
405	20240910	130300	263611840	15670	15670	15670	15670	6
406	20240910	130200	263517820	15660	15660	15660	15660	103
407	20240910	130100	261904840	15660	15660	15660	15660	3
408	20240910	130000	261857860	15660	15660	15660	15660	29
409	20240910	125900	261403720	15660	15660	15660	15660	13
410	20240910	125800	261200140	15660	15660	15660	15650	21
411	20240910	125700	260871420	15660	15660	15660	15660	3
412	20240910	125600	260824440	15650	15660	15660	15650	14
413	20240910	125500	260605230	15660	15660	15660	15660	3
414	20240910	125400	260558250	15660	15660	15660	15660	105
415	20240910	125300	258913950	15660	15660	15660	15660	5
416	20240910	125200	258835650	15660	15650	15660	15650	23
417	20240910	125100	258475670	15660	15660	15660	15660	3
418	20240910	125000	258428690	15660	15650	15660	15650	8
419	20240910	124900	258303460	15660	15660	15660	15660	3
420	20240910	124800	258256480	15660	15650	15660	15650	8
421	20240910	124700	258131250	15650	15650	15650	15640	153
422	20240910	124600	255737690	15660	15660	15660	15660	8
423	20240910	124500	255612410	15660	15660	15660	15660	15
424	20240910	124400	255377510	15630	15630	15630	15630	0
425	20240910	124300	255377510	15630	15630	15630	15630	0
426	20240910	124200	255377510	15630	15630	15630	15630	0
427	20240910	124100	255377510	15630	15630	15630	15630	40
428	20240910	124000	254752310	15630	15630	15630	15630	0
429	20240910	123900	254752310	15630	15630	15630	15630	4
430	20240910	123800	254689790	15630	15630	15630	15630	4
431	20240910	123700	254627270	15610	15610	15610	15610	138
432	20240910	123600	252473090	15610	15610	15610	15610	0
433	20240910	123500	252473090	15610	15610	15610	15610	126
434	20240910	123400	250506230	15610	15600	15610	15590	626
435	20240910	123300	240741350	15600	15600	15600	15600	10
436	20240910	123200	240585350	15610	15610	15610	15610	4
437	20240910	123100	240522910	15610	15610	15610	15610	10
438	20240910	123000	240366810	15610	15570	15610	15560	886
439	20240910	122900	226557240	15560	15570	15570	15560	182
440	20240910	122800	223725000	15580	15580	15580	15580	1
441	20240910	122700	223709420	15580	15580	15580	15580	8
442	20240910	122600	223584780	15580	15570	15580	15570	23
443	20240910	122500	223226630	15570	15600	15600	15570	335
444	20240910	122400	218003650	15610	15650	15650	15610	454
445	20240910	122300	210909560	15660	15650	15660	15650	105
446	20240910	122200	209265490	15650	15650	15650	15650	10
447	20240910	122100	209108990	15650	15650	15650	15650	5
448	20240910	122000	209030740	15640	15640	15640	15640	0
449	20240910	121900	209030740	15640	15640	15660	15640	21
450	20240910	121800	208702180	15650	15670	15670	15650	168
451	20240910	121700	206071610	15680	15700	15700	15670	115
452	20240910	121600	204267610	15700	15730	15730	15700	508
453	20240910	121500	196289220	15730	15730	15730	15730	2
454	20240910	121400	196257760	15730	15730	15730	15730	0
455	20240910	121300	196257760	15730	15730	15730	15730	100
456	20240910	121200	194684760	15730	15720	15730	15720	11
457	20240910	121100	194511830	15720	15720	15720	15720	4
458	20240910	121000	194448950	15720	15720	15720	15720	5
459	20240910	120900	194370350	15720	15720	15720	15720	9
460	20240910	120800	194228870	15720	15720	15720	15720	0
461	20240910	120700	194228870	15720	15720	15720	15720	4
462	20240910	120600	194165990	15720	15720	15720	15720	11
463	20240910	120500	193993070	15730	15730	15730	15730	4
464	20240910	120400	193930150	15730	15730	15730	15730	35
465	20240910	120300	193379600	15730	15730	15730	15730	33
466	20240910	120200	192860510	15730	15730	15730	15730	4
467	20240910	120100	192797590	15730	15730	15730	15730	0
468	20240910	120000	192797590	15730	15730	15730	15730	6
469	20240910	115900	192703210	15730	15730	15730	15730	5
470	20240910	115800	192624560	15730	15730	15730	15730	160
471	20240910	115700	190107760	15730	15730	15730	15730	4
472	20240910	115600	190044840	15730	15720	15730	15720	8
473	20240910	115500	189919060	15720	15710	15720	15710	477
474	20240910	115400	182421350	15720	15730	15730	15720	43
475	20240910	115300	181745330	15730	15730	15730	15730	0
476	20240910	115200	181745330	15730	15730	15730	15730	4
477	20240910	115100	181682410	15730	15730	15730	15730	0
478	20240910	115000	181682410	15730	15730	15730	15730	4
479	20240910	114900	181619490	15730	15730	15730	15730	31
480	20240910	114800	181131860	15740	15740	15740	15740	5
481	20240910	114700	181053160	15740	15740	15740	15740	25
482	20240910	114600	180659660	15740	15740	15740	15740	0
483	20240910	114500	180659660	15740	15740	15740	15740	4
484	20240910	114400	180596700	15740	15740	15740	15740	7
485	20240910	114300	180486520	15740	15740	15740	15740	13
486	20240910	114200	180281900	15740	15740	15740	15740	14
487	20240910	114100	180061540	15740	15740	15740	15740	2
488	20240910	114000	180030060	15740	15740	15740	15740	4
489	20240910	113900	179967100	15740	15740	15740	15740	1
490	20240910	113800	179951360	15740	15740	15740	15740	8
491	20240910	113700	179825440	15740	15740	15740	15740	9
492	20240910	113600	179683780	15740	15740	15740	15740	1
493	20240910	113500	179668040	15740	15730	15740	15730	2
494	20240910	113400	179636570	15730	15730	15730	15730	0
495	20240910	113300	179636570	15730	15730	15730	15730	26
496	20240910	113200	179227590	15730	15740	15740	15730	12
497	20240910	113100	179038780	15740	15740	15740	15740	0
498	20240910	113000	179038780	15740	15760	15760	15740	704
499	20240910	112900	167955070	15750	15750	15750	15750	0
500	20240910	112800	167955070	15750	15750	15750	15750	106
501	20240910	112700	166285570	15760	15810	15810	15760	460
502	20240910	112600	159029200	15810	15810	15810	15810	0
503	20240910	112500	159029200	15810	15810	15810	15790	290
504	20240910	112400	154446980	15790	15780	15790	15780	262
505	20240910	112300	150312610	15780	15780	15780	15780	4
506	20240910	112200	150249490	15780	15800	15800	15780	261
507	20240910	112100	146130790	15800	15820	15820	15800	17
508	20240910	112000	145862150	15830	15830	15830	15830	5
509	20240910	111900	145783000	15820	15820	15820	15820	0
510	20240910	111800	145783000	15820	15820	15820	15820	9
511	20240910	111700	145640620	15820	15820	15820	15820	0
512	20240910	111600	145640620	15820	15810	15820	15810	13
513	20240910	111500	145435050	15810	15810	15810	15810	4
514	20240910	111400	145371810	15810	15810	15810	15810	0
515	20240910	111300	145371810	15810	15810	15810	15810	6
516	20240910	111200	145276950	15810	15810	15810	15810	0
517	20240910	111100	145276950	15810	15810	15810	15810	4
518	20240910	111000	145213710	15810	15790	15810	15790	3
519	20240910	110900	145166320	15790	15790	15790	15790	150
520	20240910	110800	142797820	15790	15800	15800	15790	36
521	20240910	110700	142229340	15800	15790	15800	15790	6
522	20240910	110600	142134560	15790	15780	15790	15780	53
523	20240910	110500	141298160	15780	15780	15780	15780	225
524	20240910	110400	137747660	15780	15870	15870	15780	2509
525	20240910	110300	98049640	15880	15880	15880	15880	4
526	20240910	110200	97986120	15880	15880	15880	15880	7
527	20240910	110100	97874960	15890	15910	15910	15890	43
528	20240910	110000	97191550	15910	15910	15920	15910	15
529	20240910	105900	96952890	15910	15910	15910	15910	11
530	20240910	105800	96777880	15910	15910	15910	15910	10
531	20240910	105700	96618780	15900	15900	15900	15900	1
532	20240910	105600	96602880	15900	15900	15900	15900	18
533	20240910	105500	96316680	15900	15900	15900	15900	6
534	20240910	105400	96221280	15900	15900	15900	15900	11
535	20240910	105300	96046380	15900	15900	15900	15900	11
536	20240910	105200	95871480	15900	15900	15900	15900	13
537	20240910	105100	95664780	15900	15890	15900	15890	6
538	20240910	105000	95569400	15900	15900	15900	15900	6
539	20240910	104900	95474000	15900	15900	15900	15900	11
540	20240910	104800	95299100	15900	15900	15900	15900	11
541	20240910	104700	95124200	15900	15900	15900	15900	28
542	20240910	104600	94679000	15900	15900	15900	15900	11
543	20240910	104500	94504100	15890	15890	15890	15890	0
544	20240910	104400	94504100	15890	15890	15890	15890	17
545	20240910	104300	94233970	15880	15890	15890	15880	9
546	20240910	104200	94091010	15890	15890	15890	15890	6
547	20240910	104100	93995670	15880	15880	15880	15880	6
548	20240910	104000	93900390	15880	15880	15880	15880	7
549	20240910	103900	93789230	15880	15880	15880	15880	12
550	20240910	103800	93598670	15880	15880	15880	15880	7
551	20240910	103700	93487510	15880	15860	15880	15860	48
552	20240910	103600	92725370	15860	15860	15860	15860	11
553	20240910	103500	92550910	15860	15870	15870	15860	12
554	20240910	103400	92360520	15870	15870	15870	15870	6
555	20240910	103300	92265300	15860	15860	15860	15860	5
556	20240910	103200	92186000	15860	15860	15860	15860	0
557	20240910	103100	92186000	15860	15880	15880	15860	35
558	20240910	103000	91630590	15880	15880	15880	15880	0
559	20240910	102900	91630590	15880	15880	15880	15880	8
560	20240910	102800	91503550	15880	15880	15880	15880	0
561	20240910	102700	91503550	15880	15880	15880	15880	13
562	20240910	102600	91297110	15870	15870	15870	15870	83
563	20240910	102500	89979900	15850	15860	15860	15850	4
564	20240910	102400	89916480	15870	15870	15870	15870	1
565	20240910	102300	89900610	15830	15830	15830	15830	0
566	20240910	102200	89900610	15830	15830	15830	15830	110
567	20240910	102100	88159310	15830	15830	15830	15830	144
568	20240910	102000	85879790	15830	15830	15830	15830	0
569	20240910	101900	85879790	15830	15830	15830	15830	4
570	20240910	101800	85816470	15830	15850	15850	15830	59
571	20240910	101700	84882380	15840	15840	15840	15840	0
572	20240910	101600	84882380	15840	15840	15840	15840	3
573	20240910	101500	84834860	15850	15850	15850	15840	104
574	20240910	101400	83187060	15860	15940	15960	15860	923
575	20240910	101300	68502540	15940	15910	15940	15910	7
576	20240910	101200	68391020	15910	15920	15920	15910	79
577	20240910	101100	67134060	15930	15940	15940	15930	2
578	20240910	101000	67102190	15930	15930	15930	15930	4
579	20240910	100900	67038470	15930	15920	15930	15920	5
580	20240910	100800	66958860	15920	15920	15920	15920	2
581	20240910	100700	66927020	15920	15950	15950	15920	17
582	20240910	100600	66656160	15950	15950	15950	15950	1
583	20240910	100500	66640210	15940	15940	15940	15940	4
584	20240910	100400	66576450	15940	15940	15940	15940	18
585	20240910	100300	66289530	15950	15950	15950	15950	0
586	20240910	100200	66289530	15950	15950	15950	15950	5
587	20240910	100100	66209780	15950	15950	15950	15950	1
588	20240910	100000	66193830	15950	15950	15950	15950	8
589	20240910	095900	66066230	15950	15950	15950	15950	10
590	20240910	095800	65906730	15950	15950	15950	15950	0
591	20240910	095700	65906730	15950	15950	15950	15950	1
592	20240910	095600	65890780	15940	15940	15940	15940	2
593	20240910	095500	65858900	15940	15930	15940	15930	9
594	20240910	095400	65715480	15930	15930	15930	15930	2
595	20240910	095300	65683620	15930	15940	15940	15920	11
596	20240910	095200	65508370	15940	15940	15950	15940	81
597	20240910	095100	64217170	15940	15940	15940	15940	6
598	20240910	095000	64121530	15940	15940	15940	15940	4
599	20240910	094900	64057770	15940	15940	15940	15940	0
600	20240910	094800	64057770	15940	15940	15940	15940	15
601	20240910	094700	63818670	15940	15910	15940	15910	149
602	20240910	094600	61446180	15910	15910	15910	15910	5
603	20240910	094500	61366630	15910	15910	15910	15910	11
604	20240910	094400	61191620	15910	15910	15910	15910	10
605	20240910	094300	61032520	15920	15920	15920	15920	24
606	20240910	094200	60650440	15920	15920	15920	15920	85
607	20240910	094100	59297240	15900	15890	15900	15890	211
608	20240910	094000	55944270	15890	15890	15890	15890	2
609	20240910	093900	55912490	15890	15890	15890	15890	3
610	20240910	093800	55864820	15870	15870	15870	15870	0
611	20240910	093700	55864820	15870	15870	15870	15870	213
612	20240910	093600	52484510	15870	15870	15870	15870	0
613	20240910	093500	52484510	15870	15870	15870	15870	4
614	20240910	093400	52421030	15870	15870	15870	15870	0
615	20240910	093300	52421030	15870	15870	15870	15850	116
616	20240910	093200	50580330	15850	15850	15850	15850	0
617	20240910	093100	50580330	15850	15850	15850	15850	0
618	20240910	093000	50580330	15850	15860	15860	15850	51
619	20240910	092900	49771750	15860	15860	15860	15860	0
620	20240910	092800	49771750	15860	15860	15860	15850	13
621	20240910	092700	49565580	15860	15860	15860	15860	6
622	20240910	092600	49470420	15850	15850	15850	15830	60
623	20240910	092500	48520020	15840	15840	15840	15840	416
624	20240910	092400	41930580	15830	15830	15830	15830	1
625	20240910	092300	41914750	15830	15830	15840	15830	144
626	20240910	092200	39635010	15830	15830	15830	15830	20
627	20240910	092100	39318410	15830	15830	15830	15830	0
628	20240910	092000	39318410	15830	15840	15840	15830	101
629	20240910	091900	37719530	15840	15840	15840	15840	1
630	20240910	091800	37703690	15840	15840	15850	15840	44
631	20240910	091700	37006720	15850	15860	15860	15850	372
632	20240910	091600	31106930	15870	15870	15870	15870	2
633	20240910	091500	31075190	15860	15870	15870	15860	50
634	20240910	091400	30282160	15870	15870	15870	15860	316
635	20240910	091300	25267380	15880	15880	15880	15870	853
636	20240910	091200	11724050	15890	15920	15920	15890	83
637	20240910	091100	10403550	15960	15960	15960	15960	21
638	20240910	091000	10068390	15900	15900	15900	15900	3
639	20240910	090900	10020690	15870	15870	15870	15870	0
640	20240910	090800	10020690	15870	15910	15910	15870	26
641	20240910	090700	9607480	15920	15960	15960	15920	247
642	20240910	090600	5670180	16000	16000	16000	16000	1
643	20240910	090500	5654180	16000	16060	16060	16000	282
644	20240910	090400	1136740	16040	16040	16040	16040	1
645	20240910	090300	1120700	16010	16010	16010	16010	0
646	20240910	090200	1120700	16010	16010	16010	16010	0
647	20240910	090100	1120700	16010	16010	16010	16010	0
648	20240910	090000	1120700	16010	16010	16010	16010	70