KissMeData/052400/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193100	240073940	15160	15160	15160	15160	459
3	20240913	193000	240073940	15160	15160	15160	15160	0
4	20240913	192900	240073940	15160	15160	15160	15160	0
5	20240913	192800	240073940	15160	15160	15160	15160	0
6	20240913	192700	240073940	15160	15160	15160	15160	0
7	20240913	192600	240073940	15160	15160	15160	15160	0
8	20240913	192500	240073940	15160	15160	15160	15160	0
9	20240913	192400	240073940	15160	15160	15160	15160	0
10	20240913	192300	240073940	15160	15160	15160	15160	0
11	20240913	192200	240073940	15160	15160	15160	15160	0
12	20240913	192100	240073940	15160	15160	15160	15160	0
13	20240913	192000	240073940	15160	15160	15160	15160	0
14	20240913	191900	240073940	15160	15160	15160	15160	0
15	20240913	191800	240073940	15160	15160	15160	15160	0
16	20240913	191700	240073940	15160	15160	15160	15160	0
17	20240913	191600	240073940	15160	15160	15160	15160	0
18	20240913	191500	240073940	15160	15160	15160	15160	0
19	20240913	191400	240073940	15160	15160	15160	15160	0
20	20240913	191300	240073940	15160	15160	15160	15160	0
21	20240913	191200	240073940	15160	15160	15160	15160	0
22	20240913	191100	240073940	15160	15160	15160	15160	0
23	20240913	191000	240073940	15160	15160	15160	15160	0
24	20240913	190900	240073940	15160	15160	15160	15160	0
25	20240913	190800	240073940	15160	15160	15160	15160	0
26	20240913	190700	240073940	15160	15160	15160	15160	0
27	20240913	190600	240073940	15160	15160	15160	15160	0
28	20240913	190500	240073940	15160	15160	15160	15160	0
29	20240913	190400	240073940	15160	15160	15160	15160	0
30	20240913	190300	240073940	15160	15160	15160	15160	0
31	20240913	190200	240073940	15160	15160	15160	15160	0
32	20240913	190100	240073940	15160	15160	15160	15160	459
33	20240913	190000	240073940	15160	15160	15160	15160	0
34	20240913	185900	240073940	15160	15160	15160	15160	0
35	20240913	185800	240073940	15160	15160	15160	15160	0
36	20240913	185700	240073940	15160	15160	15160	15160	0
37	20240913	185600	240073940	15160	15160	15160	15160	0
38	20240913	185500	240073940	15160	15160	15160	15160	0
39	20240913	185400	240073940	15160	15160	15160	15160	0
40	20240913	185300	240073940	15160	15160	15160	15160	0
41	20240913	185200	240073940	15160	15160	15160	15160	0
42	20240913	185100	240073940	15160	15160	15160	15160	0
43	20240913	185000	240073940	15160	15160	15160	15160	0
44	20240913	184900	240073940	15160	15160	15160	15160	0
45	20240913	184800	240073940	15160	15160	15160	15160	0
46	20240913	184700	240073940	15160	15160	15160	15160	0
47	20240913	184600	240073940	15160	15160	15160	15160	0
48	20240913	184500	240073940	15160	15160	15160	15160	0
49	20240913	184400	240073940	15160	15160	15160	15160	0
50	20240913	184300	240073940	15160	15160	15160	15160	0
51	20240913	184200	240073940	15160	15160	15160	15160	0
52	20240913	184100	240073940	15160	15160	15160	15160	0
53	20240913	184000	240073940	15160	15160	15160	15160	0
54	20240913	183900	240073940	15160	15160	15160	15160	0
55	20240913	183800	240073940	15160	15160	15160	15160	0
56	20240913	183700	240073940	15160	15160	15160	15160	0
57	20240913	183600	240073940	15160	15160	15160	15160	0
58	20240913	183500	240073940	15160	15160	15160	15160	0
59	20240913	183400	240073940	15160	15160	15160	15160	0
60	20240913	183300	240073940	15160	15160	15160	15160	0
61	20240913	183200	240073940	15160	15160	15160	15160	0
62	20240913	183100	240073940	15160	15160	15160	15160	459
63	20240913	183000	240073940	15160	15160	15160	15160	0
64	20240913	182900	240073940	15160	15160	15160	15160	0
65	20240913	182800	240073940	15160	15160	15160	15160	0
66	20240913	182700	240073940	15160	15160	15160	15160	0
67	20240913	182600	240073940	15160	15160	15160	15160	0
68	20240913	182500	240073940	15160	15160	15160	15160	0
69	20240913	182400	240073940	15160	15160	15160	15160	0
70	20240913	182300	240073940	15160	15160	15160	15160	0
71	20240913	182200	240073940	15160	15160	15160	15160	0
72	20240913	182100	240073940	15160	15160	15160	15160	0
73	20240913	182000	240073940	15160	15160	15160	15160	0
74	20240913	181900	240073940	15160	15160	15160	15160	0
75	20240913	181800	240073940	15160	15160	15160	15160	0
76	20240913	181700	240073940	15160	15160	15160	15160	0
77	20240913	181600	240073940	15160	15160	15160	15160	0
78	20240913	181500	240073940	15160	15160	15160	15160	0
79	20240913	181400	240073940	15160	15160	15160	15160	0
80	20240913	181300	240073940	15160	15160	15160	15160	0
81	20240913	181200	240073940	15160	15160	15160	15160	0
82	20240913	181100	240073940	15160	15160	15160	15160	0
83	20240913	181000	240073940	15160	15160	15160	15160	0
84	20240913	180900	240073940	15160	15160	15160	15160	0
85	20240913	180800	240073940	15160	15160	15160	15160	0
86	20240913	180700	240073940	15160	15160	15160	15160	0
87	20240913	180600	240073940	15160	15160	15160	15160	0
88	20240913	180500	240073940	15160	15160	15160	15160	0
89	20240913	180400	240073940	15160	15160	15160	15160	0
90	20240913	180300	240073940	15160	15160	15160	15160	0
91	20240913	180200	240073940	15160	15160	15160	15160	0
92	20240913	180100	240073940	15160	15160	15160	15160	459
93	20240913	180000	240073940	15160	15160	15160	15160	0
94	20240913	175900	240073940	15160	15160	15160	15160	0
95	20240913	175800	240073940	15160	15160	15160	15160	0
96	20240913	175700	240073940	15160	15160	15160	15160	0
97	20240913	175600	240073940	15160	15160	15160	15160	0
98	20240913	175500	240073940	15160	15160	15160	15160	0
99	20240913	175400	240073940	15160	15160	15160	15160	0
100	20240913	175300	240073940	15160	15160	15160	15160	0
101	20240913	175200	240073940	15160	15160	15160	15160	0
102	20240913	175100	240073940	15160	15160	15160	15160	0
103	20240913	175000	240073940	15160	15160	15160	15160	0
104	20240913	174900	240073940	15160	15160	15160	15160	0
105	20240913	174800	240073940	15160	15160	15160	15160	0
106	20240913	174700	240073940	15160	15160	15160	15160	0
107	20240913	174600	240073940	15160	15160	15160	15160	0
108	20240913	174500	240073940	15160	15160	15160	15160	0
109	20240913	174400	240073940	15160	15160	15160	15160	0
110	20240913	174300	240073940	15160	15160	15160	15160	0
111	20240913	174200	240073940	15160	15160	15160	15160	0
112	20240913	174100	240073940	15160	15160	15160	15160	0
113	20240913	174000	240073940	15160	15160	15160	15160	0
114	20240913	173900	240073940	15160	15160	15160	15160	0
115	20240913	173800	240073940	15160	15160	15160	15160	0
116	20240913	173700	240073940	15160	15160	15160	15160	0
117	20240913	173600	240073940	15160	15160	15160	15160	0
118	20240913	173500	240073940	15160	15160	15160	15160	0
119	20240913	173400	240073940	15160	15160	15160	15160	0
120	20240913	173300	240073940	15160	15160	15160	15160	0
121	20240913	173200	240073940	15160	15160	15160	15160	0
122	20240913	173100	240073940	15160	15160	15160	15160	459
123	20240913	173000	240073940	15160	15160	15160	15160	0
124	20240913	172900	240073940	15160	15160	15160	15160	0
125	20240913	172800	240073940	15160	15160	15160	15160	0
126	20240913	172700	240073940	15160	15160	15160	15160	0
127	20240913	172600	240073940	15160	15160	15160	15160	0
128	20240913	172500	240073940	15160	15160	15160	15160	0
129	20240913	172400	240073940	15160	15160	15160	15160	0
130	20240913	172300	240073940	15160	15160	15160	15160	0
131	20240913	172200	240073940	15160	15160	15160	15160	0
132	20240913	172100	240073940	15160	15160	15160	15160	0
133	20240913	172000	240073940	15160	15160	15160	15160	0
134	20240913	171900	240073940	15160	15160	15160	15160	0
135	20240913	171800	240073940	15160	15160	15160	15160	0
136	20240913	171700	240073940	15160	15160	15160	15160	0
137	20240913	171600	240073940	15160	15160	15160	15160	0
138	20240913	171500	240073940	15160	15160	15160	15160	0
139	20240913	171400	240073940	15160	15160	15160	15160	0
140	20240913	171300	240073940	15160	15160	15160	15160	0
141	20240913	171200	240073940	15160	15160	15160	15160	0
142	20240913	171100	240073940	15160	15160	15160	15160	0
143	20240913	171000	240073940	15160	15160	15160	15160	0
144	20240913	170900	240073940	15160	15160	15160	15160	0
145	20240913	170800	240073940	15160	15160	15160	15160	0
146	20240913	170700	240073940	15160	15160	15160	15160	0
147	20240913	170600	240073940	15160	15160	15160	15160	0
148	20240913	170500	240073940	15160	15160	15160	15160	0
149	20240913	170400	240073940	15160	15160	15160	15160	0
150	20240913	170300	240073940	15160	15160	15160	15160	0
151	20240913	170200	240073940	15160	15160	15160	15160	0
152	20240913	170100	240073940	15160	15160	15160	15160	459
153	20240913	170000	240073940	15160	15160	15160	15160	0
154	20240913	165900	240073940	15160	15160	15160	15160	0
155	20240913	165800	240073940	15160	15160	15160	15160	0
156	20240913	165700	240073940	15160	15160	15160	15160	0
157	20240913	165600	240073940	15160	15160	15160	15160	0
158	20240913	165500	240073940	15160	15160	15160	15160	0
159	20240913	165400	240073940	15160	15160	15160	15160	0
160	20240913	165300	240073940	15160	15160	15160	15160	0
161	20240913	165200	240073940	15160	15160	15160	15160	0
162	20240913	165100	240073940	15160	15160	15160	15160	0
163	20240913	165000	240073940	15160	15160	15160	15160	0
164	20240913	164900	240073940	15160	15160	15160	15160	0
165	20240913	164800	240073940	15160	15160	15160	15160	0
166	20240913	164700	240073940	15160	15160	15160	15160	0
167	20240913	164600	240073940	15160	15160	15160	15160	0
168	20240913	164500	240073940	15160	15160	15160	15160	0
169	20240913	164400	240073940	15160	15160	15160	15160	0
170	20240913	164300	240073940	15160	15160	15160	15160	0
171	20240913	164200	240073940	15160	15160	15160	15160	0
172	20240913	164100	240073940	15160	15160	15160	15160	0
173	20240913	164000	240073940	15160	15160	15160	15160	0
174	20240913	163900	240073940	15160	15160	15160	15160	0
175	20240913	163800	240073940	15160	15160	15160	15160	0
176	20240913	163700	240073940	15160	15160	15160	15160	0
177	20240913	163600	240073940	15160	15160	15160	15160	0
178	20240913	163500	240073940	15160	15160	15160	15160	0
179	20240913	163400	240073940	15160	15160	15160	15160	0
180	20240913	163300	240073940	15160	15160	15160	15160	0
181	20240913	163200	240073940	15160	15160	15160	15160	0
182	20240913	163100	240073940	15160	15160	15160	15160	459
183	20240913	163000	240073940	15160	15160	15160	15160	0
184	20240913	162900	240073940	15160	15160	15160	15160	0
185	20240913	162800	240073940	15160	15160	15160	15160	0
186	20240913	162700	240073940	15160	15160	15160	15160	0
187	20240913	162600	240073940	15160	15160	15160	15160	0
188	20240913	162500	240073940	15160	15160	15160	15160	0
189	20240913	162400	240073940	15160	15160	15160	15160	0
190	20240913	162300	240073940	15160	15160	15160	15160	0
191	20240913	162200	240073940	15160	15160	15160	15160	0
192	20240913	162100	240073940	15160	15160	15160	15160	0
193	20240913	162000	240073940	15160	15160	15160	15160	0
194	20240913	161900	240073940	15160	15160	15160	15160	0
195	20240913	161800	240073940	15160	15160	15160	15160	0
196	20240913	161700	240073940	15160	15160	15160	15160	0
197	20240913	161600	240073940	15160	15160	15160	15160	0
198	20240913	161500	240073940	15160	15160	15160	15160	0
199	20240913	161400	240073940	15160	15160	15160	15160	0
200	20240913	161300	240073940	15160	15160	15160	15160	0
201	20240913	161200	240073940	15160	15160	15160	15160	0
202	20240913	161100	240073940	15160	15160	15160	15160	0
203	20240913	161000	240073940	15160	15160	15160	15160	0
204	20240913	160900	240073940	15160	15160	15160	15160	0
205	20240913	160800	240073940	15160	15160	15160	15160	0
206	20240913	160700	240073940	15160	15160	15160	15160	0
207	20240913	160600	240073940	15160	15160	15160	15160	0
208	20240913	160500	240073940	15160	15160	15160	15160	0
209	20240913	160400	240073940	15160	15160	15160	15160	0
210	20240913	160300	240073940	15160	15160	15160	15160	0
211	20240913	160200	240073940	15160	15160	15160	15160	0
212	20240913	160100	240073940	15160	15160	15160	15160	459
213	20240913	160000	240073940	15160	15160	15160	15160	0
214	20240913	155900	240073940	15160	15160	15160	15160	0
215	20240913	155800	240073940	15160	15160	15160	15160	0
216	20240913	155700	240073940	15160	15160	15160	15160	0
217	20240913	155600	240073940	15160	15160	15160	15160	0
218	20240913	155500	240073940	15160	15160	15160	15160	0
219	20240913	155400	240073940	15160	15160	15160	15160	0
220	20240913	155300	240073940	15160	15160	15160	15160	0
221	20240913	155200	240073940	15160	15160	15160	15160	0
222	20240913	155100	240073940	15160	15160	15160	15160	0
223	20240913	155000	240073940	15160	15160	15160	15160	0
224	20240913	154900	240073940	15160	15160	15160	15160	0
225	20240913	154800	240073940	15160	15160	15160	15160	0
226	20240913	154700	240073940	15160	15160	15160	15160	0
227	20240913	154600	240073940	15160	15160	15160	15160	0
228	20240913	154500	240073940	15160	15160	15160	15160	0
229	20240913	154400	240073940	15160	15160	15160	15160	0
230	20240913	154300	240073940	15160	15160	15160	15160	0
231	20240913	154200	240073940	15160	15160	15160	15160	0
232	20240913	154100	240073940	15160	15160	15160	15160	0
233	20240913	154000	240073940	15160	15160	15160	15160	0
234	20240913	153900	240073940	15160	15160	15160	15160	0
235	20240913	153800	240073940	15160	15160	15160	15160	0
236	20240913	153700	240073940	15160	15160	15160	15160	0
237	20240913	153600	240073940	15160	15160	15160	15160	0
238	20240913	153500	240073940	15160	15160	15160	15160	0
239	20240913	153400	240073940	15160	15160	15160	15160	0
240	20240913	153300	240073940	15160	15160	15160	15160	0
241	20240913	153200	240073940	15160	15160	15160	15160	0
242	20240913	153100	240073940	15160	15160	15160	15160	459
243	20240913	153000	240073940	15160	15160	15160	15160	459
244	20240913	152900	233115500	15140	15140	15140	15140	0
245	20240913	152800	233115500	15140	15140	15140	15140	0
246	20240913	152700	233115500	15140	15140	15140	15140	0
247	20240913	152600	233115500	15140	15140	15140	15140	0
248	20240913	152500	233115500	15140	15140	15140	15140	0
249	20240913	152400	233115500	15140	15140	15140	15140	0
250	20240913	152300	233115500	15140	15140	15140	15140	0
251	20240913	152200	233115500	15140	15140	15140	15140	0
252	20240913	152100	233115500	15140	15140	15140	15140	0
253	20240913	152000	233115500	15140	15140	15140	15140	0
254	20240913	151900	233115500	15140	15130	15140	15110	171
255	20240913	151800	230528390	15130	15120	15130	15120	5
256	20240913	151700	230452770	15120	15120	15120	15120	31
257	20240913	151600	229984050	15130	15130	15130	15130	30
258	20240913	151500	229530150	15130	15140	15140	15130	4
259	20240913	151400	229469620	15140	15140	15140	15140	10
260	20240913	151300	229318220	15110	15110	15110	15110	4
261	20240913	151200	229257780	15140	15140	15140	15140	0
262	20240913	151100	229257780	15140	15140	15140	15140	25
263	20240913	151000	228879280	15140	15140	15140	15140	5
264	20240913	150900	228803580	15170	15170	15170	15170	24
265	20240913	150800	228439500	15140	15140	15140	15140	0
266	20240913	150700	228439500	15140	15140	15140	15140	34
267	20240913	150600	227924740	15140	15140	15140	15140	0
268	20240913	150500	227924740	15140	15140	15140	15140	0
269	20240913	150400	227924740	15140	15140	15140	15140	30
270	20240913	150300	227470540	15140	15140	15140	15140	0
271	20240913	150200	227470540	15140	15140	15140	15140	25
272	20240913	150100	227092040	15140	15160	15160	15140	70
273	20240913	150000	226031250	15150	15160	15160	15150	72
274	20240913	145900	224940440	15160	15180	15180	15160	9
275	20240913	145800	224803900	15190	15190	15190	15190	0
276	20240913	145700	224803900	15190	15190	15190	15190	0
277	20240913	145600	224803900	15190	15180	15190	15180	5
278	20240913	145500	224727990	15180	15180	15180	15180	23
279	20240913	145400	224378850	15170	15160	15170	15160	223
280	20240913	145300	220996430	15160	15160	15160	15160	0
281	20240913	145200	220996430	15160	15150	15160	15150	11
282	20240913	145100	220829770	15150	15150	15150	15150	3
283	20240913	145000	220784320	15100	15100	15100	15100	72
284	20240913	144900	219697120	15100	15130	15130	15100	33
285	20240913	144800	219197890	15130	15130	15130	15130	0
286	20240913	144700	219197890	15130	15130	15130	15130	0
287	20240913	144600	219197890	15130	15130	15130	15130	1
288	20240913	144500	219182760	15080	15080	15080	15080	0
289	20240913	144400	219182760	15080	15080	15080	15080	0
290	20240913	144300	219182760	15080	15100	15120	15080	565
291	20240913	144200	210650290	15070	15070	15070	15070	196
292	20240913	144100	207696570	15070	15070	15070	15070	0
293	20240913	144000	207696570	15070	15070	15070	15070	0
294	20240913	143900	207696570	15070	15070	15070	15070	2
295	20240913	143800	207666430	15050	15050	15050	15050	0
296	20240913	143700	207666430	15050	15100	15100	15050	249
297	20240913	143600	203911970	15100	15100	15100	15100	65
298	20240913	143500	202930470	15100	15100	15100	15100	107
299	20240913	143400	201314770	15100	15100	15100	15100	0
300	20240913	143300	201314770	15100	15100	15100	15100	0
301	20240913	143200	201314770	15100	15100	15100	15100	0
302	20240913	143100	201314770	15100	15090	15100	15090	30
303	20240913	143000	200861800	15090	15070	15090	15070	50
304	20240913	142900	200107420	15050	15050	15050	15050	0
305	20240913	142800	200107420	15050	15050	15050	15050	0
306	20240913	142700	200107420	15050	15050	15050	15050	61
307	20240913	142600	199189370	15040	15070	15070	15040	154
308	20240913	142500	196871270	15050	15050	15050	15050	37
309	20240913	142400	196314420	15070	15070	15070	15070	100
310	20240913	142300	194807420	15070	15070	15070	15070	200
311	20240913	142200	191793420	15070	15070	15070	15070	0
312	20240913	142100	191793420	15070	15070	15070	15070	0
313	20240913	142000	191793420	15070	15070	15070	15070	0
314	20240913	141900	191793420	15070	15070	15070	15070	0
315	20240913	141800	191793420	15070	15070	15070	15070	1
316	20240913	141700	191778350	15020	15020	15020	15020	0
317	20240913	141600	191778350	15020	15020	15020	15020	42
318	20240913	141500	191147510	15020	15020	15020	15020	458
319	20240913	141400	184268350	15020	15020	15020	15020	0
320	20240913	141300	184268350	15020	15020	15020	15020	0
321	20240913	141200	184268350	15020	15020	15020	15020	92
322	20240913	141100	182886510	15020	15050	15050	15020	1226
323	20240913	141000	164459690	15030	15030	15030	15030	0
324	20240913	140900	164459690	15030	15030	15030	15030	0
325	20240913	140800	164459690	15030	15030	15030	15030	0
326	20240913	140700	164459690	15030	15030	15030	15030	0
327	20240913	140600	164459690	15030	15030	15030	15030	0
328	20240913	140500	164459690	15030	15030	15030	15030	0
329	20240913	140400	164459690	15030	15030	15030	15030	90
330	20240913	140300	163106990	15040	15040	15040	15040	42
331	20240913	140200	162475310	15040	15040	15040	15040	60
332	20240913	140100	161572910	15030	15030	15030	15030	26
333	20240913	140000	161182130	15040	15040	15040	15040	0
334	20240913	135900	161182130	15040	15040	15040	15040	0
335	20240913	135800	161182130	15040	15040	15040	15040	0
336	20240913	135700	161182130	15040	15040	15040	15040	0
337	20240913	135600	161182130	15040	15040	15040	15040	0
338	20240913	135500	161182130	15040	15040	15040	15040	1
339	20240913	135400	161167090	15030	15030	15030	15030	0
340	20240913	135300	161167090	15030	15030	15030	15030	0
341	20240913	135200	161167090	15030	15030	15030	15030	0
342	20240913	135100	161167090	15030	15030	15030	15030	0
343	20240913	135000	161167090	15030	15030	15030	15030	0
344	20240913	134900	161167090	15030	15030	15030	15030	0
345	20240913	134800	161167090	15030	15040	15040	15030	108
346	20240913	134700	159542870	15050	15050	15050	15050	1
347	20240913	134600	159527820	15050	15050	15050	15050	0
348	20240913	134500	159527820	15050	15050	15050	15050	309
349	20240913	134400	154877370	15050	15050	15050	15050	71
350	20240913	134300	153808820	15050	15060	15060	15050	10
351	20240913	134200	153658270	15060	15060	15060	15060	33
352	20240913	134100	153161290	15070	15070	15070	15070	0
353	20240913	134000	153161290	15070	15070	15070	15070	0
354	20240913	133900	153161290	15070	15070	15070	15070	0
355	20240913	133800	153161290	15070	15070	15070	15070	0
356	20240913	133700	153161290	15070	15070	15070	15070	5
357	20240913	133600	153085940	15070	15070	15070	15070	0
358	20240913	133500	153085940	15070	15070	15070	15070	0
359	20240913	133400	153085940	15070	15070	15070	15070	0
360	20240913	133300	153085940	15070	15070	15070	15070	0
361	20240913	133200	153085940	15070	15070	15070	15070	0
362	20240913	133100	153085940	15070	15070	15070	15070	1
363	20240913	133000	153070870	15060	15060	15060	15060	1
364	20240913	132900	153055810	15070	15070	15070	15070	2
365	20240913	132800	153025670	15070	15070	15070	15070	0
366	20240913	132700	153025670	15070	15070	15070	15070	0
367	20240913	132600	153025670	15070	15070	15070	15070	0
368	20240913	132500	153025670	15070	15070	15070	15070	0
369	20240913	132400	153025670	15070	15070	15070	15070	0
370	20240913	132300	153025670	15070	15070	15070	15070	1
371	20240913	132200	153010600	15070	15070	15070	15070	0
372	20240913	132100	153010600	15070	15070	15070	15070	0
373	20240913	132000	153010600	15070	15070	15070	15070	0
374	20240913	131900	153010600	15070	15070	15070	15070	10
375	20240913	131800	152859900	15080	15080	15080	15080	20
376	20240913	131700	152558300	15080	15080	15080	15080	0
377	20240913	131600	152558300	15080	15080	15080	15080	30
378	20240913	131500	152105900	15100	15100	15100	15100	0
379	20240913	131400	152105900	15100	15100	15100	15100	0
380	20240913	131300	152105900	15100	15100	15100	15100	0
381	20240913	131200	152105900	15100	15100	15100	15100	0
382	20240913	131100	152105900	15100	15100	15100	15100	0
383	20240913	131000	152105900	15100	15100	15100	15100	0
384	20240913	130900	152105900	15100	15100	15100	15100	0
385	20240913	130800	152105900	15100	15100	15100	15100	0
386	20240913	130700	152105900	15100	15100	15100	15100	0
387	20240913	130600	152105900	15100	15100	15100	15100	0
388	20240913	130500	152105900	15100	15100	15100	15100	0
389	20240913	130400	152105900	15100	15100	15100	15100	0
390	20240913	130300	152105900	15100	15100	15100	15100	0
391	20240913	130200	152105900	15100	15100	15100	15100	0
392	20240913	130100	152105900	15100	15100	15100	15100	0
393	20240913	130000	152105900	15100	15100	15100	15100	0
394	20240913	125900	152105900	15100	15100	15100	15100	63
395	20240913	125800	151154600	15100	15100	15100	15100	3
396	20240913	125700	151109300	15100	15100	15100	15100	0
397	20240913	125600	151109300	15100	15100	15100	15100	0
398	20240913	125500	151109300	15100	15100	15100	15100	34
399	20240913	125400	150595900	15100	15100	15100	15100	0
400	20240913	125300	150595900	15100	15100	15100	15100	1
401	20240913	125200	150580800	15100	15100	15100	15100	30
402	20240913	125100	150127800	15100	15100	15100	15100	0
403	20240913	125000	150127800	15100	15100	15100	15100	0
404	20240913	124900	150127800	15100	15100	15100	15100	2
405	20240913	124800	150097600	15090	15090	15090	15090	0
406	20240913	124700	150097600	15090	15090	15090	15090	5
407	20240913	124600	150022150	15100	15100	15100	15100	0
408	20240913	124500	150022150	15100	15100	15100	15100	0
409	20240913	124400	150022150	15100	15100	15100	15100	0
410	20240913	124300	150022150	15100	15100	15100	15100	1
411	20240913	124200	150007050	15090	15090	15090	15090	0
412	20240913	124100	150007050	15090	15090	15090	15090	0
413	20240913	124000	150007050	15090	15090	15090	15090	0
414	20240913	123900	150007050	15090	15090	15090	15090	0
415	20240913	123800	150007050	15090	15090	15090	15090	20
416	20240913	123700	149705250	15090	15090	15090	15090	0
417	20240913	123600	149705250	15090	15090	15090	15090	0
418	20240913	123500	149705250	15090	15090	15090	15090	0
419	20240913	123400	149705250	15090	15090	15090	15090	0
420	20240913	123300	149705250	15090	15090	15090	15090	75
421	20240913	123200	148573500	15090	15090	15090	15090	0
422	20240913	123100	148573500	15090	15090	15090	15090	92
423	20240913	123000	147185220	15070	15070	15070	15070	0
424	20240913	122900	147185220	15070	15070	15070	15070	0
425	20240913	122800	147185220	15070	15070	15070	15070	0
426	20240913	122700	147185220	15070	15070	15070	15070	0
427	20240913	122600	147185220	15070	15070	15070	15070	0
428	20240913	122500	147185220	15070	15070	15070	15070	0
429	20240913	122400	147185220	15070	15070	15070	15070	0
430	20240913	122300	147185220	15070	15070	15070	15070	0
431	20240913	122200	147185220	15070	15070	15070	15070	0
432	20240913	122100	147185220	15070	15070	15070	15070	15
433	20240913	122000	146959170	15040	15040	15040	15040	0
434	20240913	121900	146959170	15040	15040	15040	15040	0
435	20240913	121800	146959170	15040	15040	15040	15040	100
436	20240913	121700	145455170	15040	15060	15060	15040	417
437	20240913	121600	139182620	15060	15060	15060	15060	0
438	20240913	121500	139182620	15060	15060	15060	15060	0
439	20240913	121400	139182620	15060	15060	15060	15060	0
440	20240913	121300	139182620	15060	15060	15060	15060	1
441	20240913	121200	139167560	15050	15050	15050	15050	0
442	20240913	121100	139167560	15050	15050	15050	15050	49
443	20240913	121000	138430110	15040	15040	15040	15040	0
444	20240913	120900	138430110	15040	15040	15040	15040	0
445	20240913	120800	138430110	15040	15040	15040	15040	0
446	20240913	120700	138430110	15040	15040	15040	15040	0
447	20240913	120600	138430110	15040	15040	15040	15040	0
448	20240913	120500	138430110	15040	15040	15040	15040	0
449	20240913	120400	138430110	15040	15040	15040	15040	0
450	20240913	120300	138430110	15040	15040	15040	15040	0
451	20240913	120200	138430110	15040	15040	15040	15040	70
452	20240913	120100	137377310	15030	15030	15030	15030	0
453	20240913	120000	137377310	15030	15030	15030	15030	0
454	20240913	115900	137377310	15030	15030	15030	15030	0
455	20240913	115800	137377310	15030	15030	15030	15030	17
456	20240913	115700	137121800	15020	15020	15020	15020	0
457	20240913	115600	137121800	15020	15020	15020	15020	8
458	20240913	115500	137001640	15020	15020	15020	15020	2
459	20240913	115400	136971600	15020	15020	15020	15020	0
460	20240913	115300	136971600	15020	15020	15020	15020	50
461	20240913	115200	136220600	15020	15020	15020	15020	0
462	20240913	115100	136220600	15020	15030	15030	15020	120
463	20240913	115000	134418160	15040	15040	15040	15040	0
464	20240913	114900	134418160	15040	15040	15040	15040	0
465	20240913	114800	134418160	15040	15040	15040	15040	0
466	20240913	114700	134418160	15040	15040	15040	15040	81
467	20240913	114600	133199920	15090	15090	15090	15090	0
468	20240913	114500	133199920	15090	15090	15090	15090	0
469	20240913	114400	133199920	15090	15090	15090	15090	0
470	20240913	114300	133199920	15090	15090	15090	15090	0
471	20240913	114200	133199920	15090	15090	15090	15090	0
472	20240913	114100	133199920	15090	15090	15090	15090	0
473	20240913	114000	133199920	15090	15090	15090	15090	0
474	20240913	113900	133199920	15090	15090	15090	15090	0
475	20240913	113800	133199920	15090	15080	15090	15080	10
476	20240913	113700	133049110	15080	15080	15080	15080	0
477	20240913	113600	133049110	15080	15080	15080	15080	0
478	20240913	113500	133049110	15080	15080	15080	15080	1
479	20240913	113400	133034030	15020	15020	15020	15020	0
480	20240913	113300	133034030	15020	15020	15020	15020	83
481	20240913	113200	131787370	15020	15020	15020	15020	2
482	20240913	113100	131757330	15020	15030	15030	15020	288
483	20240913	113000	127431530	15030	15030	15030	15030	0
484	20240913	112900	127431530	15030	15030	15030	15030	150
485	20240913	112800	125177030	15030	15030	15030	15030	0
486	20240913	112700	125177030	15030	15040	15040	15030	12
487	20240913	112600	124996640	15030	15030	15030	15030	0
488	20240913	112500	124996640	15030	15030	15030	15030	0
489	20240913	112400	124996640	15030	15030	15030	15030	120
490	20240913	112300	123193040	15100	15100	15100	15100	0
491	20240913	112200	123193040	15100	15100	15100	15100	0
492	20240913	112100	123193040	15100	15100	15100	15100	0
493	20240913	112000	123193040	15100	15100	15100	15100	0
494	20240913	111900	123193040	15100	15100	15100	15100	0
495	20240913	111800	123193040	15100	15100	15100	15100	0
496	20240913	111700	123193040	15100	15100	15100	15100	5
497	20240913	111600	123117540	15100	15100	15100	15100	0
498	20240913	111500	123117540	15100	15100	15100	15100	0
499	20240913	111400	123117540	15100	15100	15100	15100	1
500	20240913	111300	123102440	15020	15090	15090	15020	1019
501	20240913	111200	107780910	15100	15100	15100	15100	0
502	20240913	111100	107780910	15100	15100	15100	15100	34
503	20240913	111000	107267510	15100	15100	15100	15100	0
504	20240913	110900	107267510	15100	15100	15100	15100	0
505	20240913	110800	107267510	15100	15100	15100	15100	0
506	20240913	110700	107267510	15100	15100	15100	15100	0
507	20240913	110600	107267510	15100	15100	15100	15100	0
508	20240913	110500	107267510	15100	15100	15100	15100	0
509	20240913	110400	107267510	15100	15100	15100	15100	1
510	20240913	110300	107252410	15070	15070	15070	15070	0
511	20240913	110200	107252410	15070	15070	15070	15070	0
512	20240913	110100	107252410	15070	15070	15070	15070	2
513	20240913	110000	107222270	15070	15070	15070	15070	0
514	20240913	105900	107222270	15070	15070	15070	15070	0
515	20240913	105800	107222270	15070	15070	15070	15070	0
516	20240913	105700	107222270	15070	15070	15070	15070	0
517	20240913	105600	107222270	15070	15070	15070	15070	0
518	20240913	105500	107222270	15070	15070	15070	15070	0
519	20240913	105400	107222270	15070	15080	15080	15070	303
520	20240913	105300	102654650	15080	15080	15080	15080	0
521	20240913	105200	102654650	15080	15080	15080	15080	0
522	20240913	105100	102654650	15080	15080	15080	15080	10
523	20240913	105000	102503850	15080	15080	15080	15080	1
524	20240913	104900	102488770	15100	15100	15100	15100	100
525	20240913	104800	100978770	15090	15090	15090	15090	0
526	20240913	104700	100978770	15090	15090	15090	15090	8
527	20240913	104600	100858050	15140	15140	15140	15140	0
528	20240913	104500	100858050	15140	15140	15140	15140	0
529	20240913	104400	100858050	15140	15140	15140	15140	0
530	20240913	104300	100858050	15140	15140	15140	15140	0
531	20240913	104200	100858050	15140	15140	15140	15140	1
532	20240913	104100	100842910	15150	15150	15150	15150	0
533	20240913	104000	100842910	15150	15150	15150	15150	0
534	20240913	103900	100842910	15150	15150	15150	15150	1
535	20240913	103800	100827760	15050	15050	15050	15050	0
536	20240913	103700	100827760	15050	15050	15050	15050	0
537	20240913	103600	100827760	15050	15050	15050	15050	0
538	20240913	103500	100827760	15050	15050	15050	15050	0
539	20240913	103400	100827760	15050	15050	15050	15050	0
540	20240913	103300	100827760	15050	15050	15050	15050	0
541	20240913	103200	100827760	15050	15050	15050	15050	0
542	20240913	103100	100827760	15050	15050	15050	15050	0
543	20240913	103000	100827760	15050	15050	15050	15050	0
544	20240913	102900	100827760	15050	15050	15050	15050	0
545	20240913	102800	100827760	15050	15050	15050	15050	0
546	20240913	102700	100827760	15050	15080	15080	15050	205
547	20240913	102600	97739870	15180	15180	15180	15180	0
548	20240913	102500	97739870	15180	15180	15180	15180	0
549	20240913	102400	97739870	15180	15120	15180	15120	369
550	20240913	102300	92146150	15120	15120	15120	15120	298
551	20240913	102200	87640390	15120	15120	15120	15120	0
552	20240913	102100	87640390	15120	15120	15120	15120	0
553	20240913	102000	87640390	15120	15120	15120	15120	5
554	20240913	101900	87564790	15120	15120	15120	15120	0
555	20240913	101800	87564790	15120	15120	15120	15120	1
556	20240913	101700	87549670	15070	15070	15070	15070	0
557	20240913	101600	87549670	15070	15070	15070	15070	0
558	20240913	101500	87549670	15070	15070	15070	15070	0
559	20240913	101400	87549670	15070	15070	15070	15070	0
560	20240913	101300	87549670	15070	15070	15070	15070	43
561	20240913	101200	86901660	15070	15070	15070	15070	0
562	20240913	101100	86901660	15070	15070	15070	15070	0
563	20240913	101000	86901660	15070	15070	15070	15070	0
564	20240913	100900	86901660	15070	15070	15070	15070	0
565	20240913	100800	86901660	15070	15070	15070	15070	0
566	20240913	100700	86901660	15070	15090	15130	15070	1410
567	20240913	100600	65610840	15090	15090	15090	15090	1
568	20240913	100500	65595750	15050	15050	15050	15050	0
569	20240913	100400	65595750	15050	15060	15060	15050	50
570	20240913	100300	64842950	15070	15070	15070	15070	0
571	20240913	100200	64842950	15070	15070	15070	15070	2
572	20240913	100100	64812810	15070	15070	15070	15070	0
573	20240913	100000	64812810	15070	15070	15070	15070	0
574	20240913	095900	64812810	15070	15070	15070	15070	0
575	20240913	095800	64812810	15070	15070	15070	15070	0
576	20240913	095700	64812810	15070	15070	15070	15070	77
577	20240913	095600	63652420	15040	15040	15040	15040	0
578	20240913	095500	63652420	15040	15040	15040	15040	0
579	20240913	095400	63652420	15040	15040	15040	15040	0
580	20240913	095300	63652420	15040	15040	15040	15040	0
581	20240913	095200	63652420	15040	15040	15040	15040	0
582	20240913	095100	63652420	15040	15040	15040	15040	0
583	20240913	095000	63652420	15040	15040	15040	15040	1
584	20240913	094900	63637380	15040	15030	15040	15030	29
585	20240913	094800	63201470	15040	15040	15040	15040	28
586	20240913	094700	62780350	15040	15040	15040	15040	65
587	20240913	094600	61802750	15040	15040	15040	15040	12
588	20240913	094500	61622270	15060	15060	15060	15060	0
589	20240913	094400	61622270	15060	15060	15060	15060	9
590	20240913	094300	61486730	15040	15040	15040	15040	0
591	20240913	094200	61486730	15040	15040	15040	15040	34
592	20240913	094100	60975370	15140	15140	15140	15140	1
593	20240913	094000	60960230	15120	15120	15120	15120	0
594	20240913	093900	60960230	15120	15110	15120	15110	369
595	20240913	093800	55381630	15110	15110	15110	15110	1
596	20240913	093700	55366520	15030	15030	15030	15030	0
597	20240913	093600	55366520	15030	15030	15030	15030	0
598	20240913	093500	55366520	15030	15030	15030	15030	0
599	20240913	093400	55366520	15030	15030	15030	15030	85
600	20240913	093300	54088970	15050	15050	15050	15050	0
601	20240913	093200	54088970	15050	15050	15050	15050	0
602	20240913	093100	54088970	15050	15050	15050	15050	0
603	20240913	093000	54088970	15050	15050	15050	15050	238
604	20240913	092900	50507070	15010	15030	15030	15010	101
605	20240913	092800	48990130	15140	15140	15140	15140	0
606	20240913	092700	48990130	15140	15140	15140	15140	0
607	20240913	092600	48990130	15140	15140	15140	15140	0
608	20240913	092500	48990130	15140	15140	15140	15140	0
609	20240913	092400	48990130	15140	15100	15140	15100	3
610	20240913	092300	48944790	15090	15090	15090	15090	0
611	20240913	092200	48944790	15090	15010	15090	15010	11
612	20240913	092100	48778880	15100	15100	15100	15100	291
613	20240913	092000	44384780	15100	15100	15100	15100	0
614	20240913	091900	44384780	15100	15100	15100	15100	1
615	20240913	091800	44369680	15130	15130	15130	15130	0
616	20240913	091700	44369680	15130	15130	15130	15130	0
617	20240913	091600	44369680	15130	15130	15130	15130	0
618	20240913	091500	44369680	15130	15100	15130	15100	235
619	20240913	091400	40818870	15070	15070	15070	15070	40
620	20240913	091300	40216070	15010	15010	15010	15010	107
621	20240913	091200	38610000	15000	15000	15000	15000	0
622	20240913	091100	38610000	15000	15000	15000	15000	147
623	20240913	091000	36405000	15000	15050	15050	15000	764
624	20240913	090900	24935340	15040	15040	15040	15040	0
625	20240913	090800	24935340	15040	15040	15040	15040	0
626	20240913	090700	24935340	15040	15030	15140	15030	6
627	20240913	090600	24845020	15130	15030	15130	15020	9
628	20240913	090500	24709490	15020	15140	15140	15020	7
629	20240913	090400	24604050	15040	15040	15160	15030	76
630	20240913	090300	23460950	15040	15130	15210	15020	455
631	20240913	090200	16606540	15130	15210	15210	15130	110
632	20240913	090100	14934480	15130	15130	15130	15130	112
633	20240913	090000	13239920	15270	15350	15350	15120	725