KissMeData/143160/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201900	287937310	15540	15540	15540	15540	606
3	20240910	201800	287937310	15540	15540	15540	15540	0
4	20240910	201700	287937310	15540	15540	15540	15540	0
5	20240910	201600	287937310	15540	15540	15540	15540	0
6	20240910	201500	287937310	15540	15540	15540	15540	0
7	20240910	201400	287937310	15540	15540	15540	15540	0
8	20240910	201300	287937310	15540	15540	15540	15540	0
9	20240910	201200	287937310	15540	15540	15540	15540	0
10	20240910	201100	287937310	15540	15540	15540	15540	0
11	20240910	201000	287937310	15540	15540	15540	15540	0
12	20240910	200900	287937310	15540	15540	15540	15540	0
13	20240910	200800	287937310	15540	15540	15540	15540	0
14	20240910	200700	287937310	15540	15540	15540	15540	0
15	20240910	200600	287937310	15540	15540	15540	15540	0
16	20240910	200500	287937310	15540	15540	15540	15540	0
17	20240910	200400	287937310	15540	15540	15540	15540	0
18	20240910	200300	287937310	15540	15540	15540	15540	0
19	20240910	200200	287937310	15540	15540	15540	15540	0
20	20240910	200100	287937310	15540	15540	15540	15540	0
21	20240910	200000	287937310	15540	15540	15540	15540	0
22	20240910	195900	287937310	15540	15540	15540	15540	0
23	20240910	195800	287937310	15540	15540	15540	15540	0
24	20240910	195700	287937310	15540	15540	15540	15540	0
25	20240910	195600	287937310	15540	15540	15540	15540	0
26	20240910	195500	287937310	15540	15540	15540	15540	0
27	20240910	195400	287937310	15540	15540	15540	15540	0
28	20240910	195300	287937310	15540	15540	15540	15540	0
29	20240910	195200	287937310	15540	15540	15540	15540	0
30	20240910	195100	287937310	15540	15540	15540	15540	0
31	20240910	195000	287937310	15540	15540	15540	15540	0
32	20240910	194900	287937310	15540	15540	15540	15540	606
33	20240910	194800	287937310	15540	15540	15540	15540	0
34	20240910	194700	287937310	15540	15540	15540	15540	0
35	20240910	194600	287937310	15540	15540	15540	15540	0
36	20240910	194500	287937310	15540	15540	15540	15540	0
37	20240910	194400	287937310	15540	15540	15540	15540	0
38	20240910	194300	287937310	15540	15540	15540	15540	0
39	20240910	194200	287937310	15540	15540	15540	15540	0
40	20240910	194100	287937310	15540	15540	15540	15540	0
41	20240910	194000	287937310	15540	15540	15540	15540	0
42	20240910	193900	287937310	15540	15540	15540	15540	0
43	20240910	193800	287937310	15540	15540	15540	15540	0
44	20240910	193700	287937310	15540	15540	15540	15540	0
45	20240910	193600	287937310	15540	15540	15540	15540	0
46	20240910	193500	287937310	15540	15540	15540	15540	0
47	20240910	193400	287937310	15540	15540	15540	15540	0
48	20240910	193300	287937310	15540	15540	15540	15540	0
49	20240910	193200	287937310	15540	15540	15540	15540	0
50	20240910	193100	287937310	15540	15540	15540	15540	0
51	20240910	193000	287937310	15540	15540	15540	15540	0
52	20240910	192900	287937310	15540	15540	15540	15540	0
53	20240910	192800	287937310	15540	15540	15540	15540	0
54	20240910	192700	287937310	15540	15540	15540	15540	0
55	20240910	192600	287937310	15540	15540	15540	15540	0
56	20240910	192500	287937310	15540	15540	15540	15540	0
57	20240910	192400	287937310	15540	15540	15540	15540	0
58	20240910	192300	287937310	15540	15540	15540	15540	0
59	20240910	192200	287937310	15540	15540	15540	15540	0
60	20240910	192100	287937310	15540	15540	15540	15540	0
61	20240910	192000	287937310	15540	15540	15540	15540	0
62	20240910	191900	287937310	15540	15540	15540	15540	606
63	20240910	191800	287937310	15540	15540	15540	15540	0
64	20240910	191700	287937310	15540	15540	15540	15540	0
65	20240910	191600	287937310	15540	15540	15540	15540	0
66	20240910	191500	287937310	15540	15540	15540	15540	0
67	20240910	191400	287937310	15540	15540	15540	15540	0
68	20240910	191300	287937310	15540	15540	15540	15540	0
69	20240910	191200	287937310	15540	15540	15540	15540	0
70	20240910	191100	287937310	15540	15540	15540	15540	0
71	20240910	191000	287937310	15540	15540	15540	15540	0
72	20240910	190900	287937310	15540	15540	15540	15540	0
73	20240910	190800	287937310	15540	15540	15540	15540	0
74	20240910	190700	287937310	15540	15540	15540	15540	0
75	20240910	190600	287937310	15540	15540	15540	15540	0
76	20240910	190500	287937310	15540	15540	15540	15540	0
77	20240910	190400	287937310	15540	15540	15540	15540	0
78	20240910	190300	287937310	15540	15540	15540	15540	0
79	20240910	190200	287937310	15540	15540	15540	15540	0
80	20240910	190100	287937310	15540	15540	15540	15540	0
81	20240910	190000	287937310	15540	15540	15540	15540	0
82	20240910	185900	287937310	15540	15540	15540	15540	0
83	20240910	185800	287937310	15540	15540	15540	15540	0
84	20240910	185700	287937310	15540	15540	15540	15540	0
85	20240910	185600	287937310	15540	15540	15540	15540	0
86	20240910	185500	287937310	15540	15540	15540	15540	0
87	20240910	185400	287937310	15540	15540	15540	15540	0
88	20240910	185300	287937310	15540	15540	15540	15540	0
89	20240910	185200	287937310	15540	15540	15540	15540	0
90	20240910	185100	287937310	15540	15540	15540	15540	0
91	20240910	185000	287937310	15540	15540	15540	15540	0
92	20240910	184900	287937310	15540	15540	15540	15540	606
93	20240910	184800	287937310	15540	15540	15540	15540	0
94	20240910	184700	287937310	15540	15540	15540	15540	0
95	20240910	184600	287937310	15540	15540	15540	15540	0
96	20240910	184500	287937310	15540	15540	15540	15540	0
97	20240910	184400	287937310	15540	15540	15540	15540	0
98	20240910	184300	287937310	15540	15540	15540	15540	0
99	20240910	184200	287937310	15540	15540	15540	15540	0
100	20240910	184100	287937310	15540	15540	15540	15540	0
101	20240910	184000	287937310	15540	15540	15540	15540	0
102	20240910	183900	287937310	15540	15540	15540	15540	0
103	20240910	183800	287937310	15540	15540	15540	15540	0
104	20240910	183700	287937310	15540	15540	15540	15540	0
105	20240910	183600	287937310	15540	15540	15540	15540	0
106	20240910	183500	287937310	15540	15540	15540	15540	0
107	20240910	183400	287937310	15540	15540	15540	15540	0
108	20240910	183300	287937310	15540	15540	15540	15540	0
109	20240910	183200	287937310	15540	15540	15540	15540	0
110	20240910	183100	287937310	15540	15540	15540	15540	0
111	20240910	183000	287937310	15540	15540	15540	15540	0
112	20240910	182900	287937310	15540	15540	15540	15540	0
113	20240910	182800	287937310	15540	15540	15540	15540	0
114	20240910	182700	287937310	15540	15540	15540	15540	0
115	20240910	182600	287937310	15540	15540	15540	15540	0
116	20240910	182500	287937310	15540	15540	15540	15540	0
117	20240910	182400	287937310	15540	15540	15540	15540	0
118	20240910	182300	287937310	15540	15540	15540	15540	0
119	20240910	182200	287937310	15540	15540	15540	15540	0
120	20240910	182100	287937310	15540	15540	15540	15540	0
121	20240910	182000	287937310	15540	15540	15540	15540	0
122	20240910	181900	287937310	15540	15540	15540	15540	606
123	20240910	181800	287937310	15540	15540	15540	15540	0
124	20240910	181700	287937310	15540	15540	15540	15540	0
125	20240910	181600	287937310	15540	15540	15540	15540	0
126	20240910	181500	287937310	15540	15540	15540	15540	0
127	20240910	181400	287937310	15540	15540	15540	15540	0
128	20240910	181300	287937310	15540	15540	15540	15540	0
129	20240910	181200	287937310	15540	15540	15540	15540	0
130	20240910	181100	287937310	15540	15540	15540	15540	0
131	20240910	181000	287937310	15540	15540	15540	15540	0
132	20240910	180900	287937310	15540	15540	15540	15540	0
133	20240910	180800	287937310	15540	15540	15540	15540	0
134	20240910	180700	287937310	15540	15540	15540	15540	0
135	20240910	180600	287937310	15540	15540	15540	15540	0
136	20240910	180500	287937310	15540	15540	15540	15540	0
137	20240910	180400	287937310	15540	15540	15540	15540	0
138	20240910	180300	287937310	15540	15540	15540	15540	0
139	20240910	180200	287937310	15540	15540	15540	15540	0
140	20240910	180100	287937310	15540	15540	15540	15540	0
141	20240910	180000	287937310	15540	15540	15540	15540	0
142	20240910	175900	287937310	15540	15540	15540	15540	0
143	20240910	175800	287937310	15540	15540	15540	15540	0
144	20240910	175700	287937310	15540	15540	15540	15540	0
145	20240910	175600	287937310	15540	15540	15540	15540	0
146	20240910	175500	287937310	15540	15540	15540	15540	0
147	20240910	175400	287937310	15540	15540	15540	15540	0
148	20240910	175300	287937310	15540	15540	15540	15540	0
149	20240910	175200	287937310	15540	15540	15540	15540	0
150	20240910	175100	287937310	15540	15540	15540	15540	0
151	20240910	175000	287937310	15540	15540	15540	15540	0
152	20240910	174900	287937310	15540	15540	15540	15540	606
153	20240910	174800	287937310	15540	15540	15540	15540	0
154	20240910	174700	287937310	15540	15540	15540	15540	0
155	20240910	174600	287937310	15540	15540	15540	15540	0
156	20240910	174500	287937310	15540	15540	15540	15540	0
157	20240910	174400	287937310	15540	15540	15540	15540	0
158	20240910	174300	287937310	15540	15540	15540	15540	0
159	20240910	174200	287937310	15540	15540	15540	15540	0
160	20240910	174100	287937310	15540	15540	15540	15540	0
161	20240910	174000	287937310	15540	15540	15540	15540	0
162	20240910	173900	287937310	15540	15540	15540	15540	0
163	20240910	173800	287937310	15540	15540	15540	15540	0
164	20240910	173700	287937310	15540	15540	15540	15540	0
165	20240910	173600	287937310	15540	15540	15540	15540	0
166	20240910	173500	287937310	15540	15540	15540	15540	0
167	20240910	173400	287937310	15540	15540	15540	15540	0
168	20240910	173300	287937310	15540	15540	15540	15540	0
169	20240910	173200	287937310	15540	15540	15540	15540	0
170	20240910	173100	287937310	15540	15540	15540	15540	0
171	20240910	173000	287937310	15540	15540	15540	15540	0
172	20240910	172900	287937310	15540	15540	15540	15540	0
173	20240910	172800	287937310	15540	15540	15540	15540	0
174	20240910	172700	287937310	15540	15540	15540	15540	0
175	20240910	172600	287937310	15540	15540	15540	15540	0
176	20240910	172500	287937310	15540	15540	15540	15540	0
177	20240910	172400	287937310	15540	15540	15540	15540	0
178	20240910	172300	287937310	15540	15540	15540	15540	0
179	20240910	172200	287937310	15540	15540	15540	15540	0
180	20240910	172100	287937310	15540	15540	15540	15540	0
181	20240910	172000	287937310	15540	15540	15540	15540	0
182	20240910	171900	287937310	15540	15540	15540	15540	606
183	20240910	171800	287937310	15540	15540	15540	15540	0
184	20240910	171700	287937310	15540	15540	15540	15540	0
185	20240910	171600	287937310	15540	15540	15540	15540	0
186	20240910	171500	287937310	15540	15540	15540	15540	0
187	20240910	171400	287937310	15540	15540	15540	15540	0
188	20240910	171300	287937310	15540	15540	15540	15540	0
189	20240910	171200	287937310	15540	15540	15540	15540	0
190	20240910	171100	287937310	15540	15540	15540	15540	0
191	20240910	171000	287937310	15540	15540	15540	15540	0
192	20240910	170900	287937310	15540	15540	15540	15540	0
193	20240910	170800	287937310	15540	15540	15540	15540	0
194	20240910	170700	287937310	15540	15540	15540	15540	0
195	20240910	170600	287937310	15540	15540	15540	15540	0
196	20240910	170500	287937310	15540	15540	15540	15540	0
197	20240910	170400	287937310	15540	15540	15540	15540	0
198	20240910	170300	287937310	15540	15540	15540	15540	0
199	20240910	170200	287937310	15540	15540	15540	15540	0
200	20240910	170100	287937310	15540	15540	15540	15540	0
201	20240910	170000	287937310	15540	15540	15540	15540	0
202	20240910	165900	287937310	15540	15540	15540	15540	0
203	20240910	165800	287937310	15540	15540	15540	15540	0
204	20240910	165700	287937310	15540	15540	15540	15540	0
205	20240910	165600	287937310	15540	15540	15540	15540	0
206	20240910	165500	287937310	15540	15540	15540	15540	0
207	20240910	165400	287937310	15540	15540	15540	15540	0
208	20240910	165300	287937310	15540	15540	15540	15540	0
209	20240910	165200	287937310	15540	15540	15540	15540	0
210	20240910	165100	287937310	15540	15540	15540	15540	0
211	20240910	165000	287937310	15540	15540	15540	15540	0
212	20240910	164900	287937310	15540	15540	15540	15540	606
213	20240910	164800	287937310	15540	15540	15540	15540	0
214	20240910	164700	287937310	15540	15540	15540	15540	0
215	20240910	164600	287937310	15540	15540	15540	15540	0
216	20240910	164500	287937310	15540	15540	15540	15540	0
217	20240910	164400	287937310	15540	15540	15540	15540	0
218	20240910	164300	287937310	15540	15540	15540	15540	0
219	20240910	164200	287937310	15540	15540	15540	15540	0
220	20240910	164100	287937310	15540	15540	15540	15540	0
221	20240910	164000	287937310	15540	15540	15540	15540	0
222	20240910	163900	287937310	15540	15540	15540	15540	0
223	20240910	163800	287937310	15540	15540	15540	15540	0
224	20240910	163700	287937310	15540	15540	15540	15540	0
225	20240910	163600	287937310	15540	15540	15540	15540	0
226	20240910	163500	287937310	15540	15540	15540	15540	0
227	20240910	163400	287937310	15540	15540	15540	15540	0
228	20240910	163300	287937310	15540	15540	15540	15540	0
229	20240910	163200	287937310	15540	15540	15540	15540	0
230	20240910	163100	287937310	15540	15540	15540	15540	0
231	20240910	163000	287937310	15540	15540	15540	15540	0
232	20240910	162900	287937310	15540	15540	15540	15540	0
233	20240910	162800	287937310	15540	15540	15540	15540	0
234	20240910	162700	287937310	15540	15540	15540	15540	0
235	20240910	162600	287937310	15540	15540	15540	15540	0
236	20240910	162500	287937310	15540	15540	15540	15540	0
237	20240910	162400	287937310	15540	15540	15540	15540	0
238	20240910	162300	287937310	15540	15540	15540	15540	0
239	20240910	162200	287937310	15540	15540	15540	15540	0
240	20240910	162100	287937310	15540	15540	15540	15540	0
241	20240910	162000	287937310	15540	15540	15540	15540	0
242	20240910	161900	287937310	15540	15540	15540	15540	606
243	20240910	161800	287937310	15540	15540	15540	15540	0
244	20240910	161700	287937310	15540	15540	15540	15540	0
245	20240910	161600	287937310	15540	15540	15540	15540	0
246	20240910	161500	287937310	15540	15540	15540	15540	0
247	20240910	161400	287937310	15540	15540	15540	15540	0
248	20240910	161300	287937310	15540	15540	15540	15540	0
249	20240910	161200	287937310	15540	15540	15540	15540	0
250	20240910	161100	287937310	15540	15540	15540	15540	0
251	20240910	161000	287937310	15540	15540	15540	15540	0
252	20240910	160900	287937310	15540	15540	15540	15540	0
253	20240910	160800	287937310	15540	15540	15540	15540	0
254	20240910	160700	287937310	15540	15540	15540	15540	0
255	20240910	160600	287937310	15540	15540	15540	15540	0
256	20240910	160500	287937310	15540	15540	15540	15540	0
257	20240910	160400	287937310	15540	15540	15540	15540	0
258	20240910	160300	287937310	15540	15540	15540	15540	0
259	20240910	160200	287937310	15540	15540	15540	15540	0
260	20240910	160100	287937310	15540	15540	15540	15540	0
261	20240910	160000	287937310	15540	15540	15540	15540	0
262	20240910	155900	287937310	15540	15540	15540	15540	0
263	20240910	155800	287937310	15540	15540	15540	15540	0
264	20240910	155700	287937310	15540	15540	15540	15540	0
265	20240910	155600	287937310	15540	15540	15540	15540	0
266	20240910	155500	287937310	15540	15540	15540	15540	0
267	20240910	155400	287937310	15540	15540	15540	15540	0
268	20240910	155300	287937310	15540	15540	15540	15540	0
269	20240910	155200	287937310	15540	15540	15540	15540	0
270	20240910	155100	287937310	15540	15540	15540	15540	0
271	20240910	155000	287937310	15540	15540	15540	15540	0
272	20240910	154900	287937310	15540	15540	15540	15540	606
273	20240910	154800	287937310	15540	15540	15540	15540	0
274	20240910	154700	287937310	15540	15540	15540	15540	0
275	20240910	154600	287937310	15540	15540	15540	15540	0
276	20240910	154500	287937310	15540	15540	15540	15540	0
277	20240910	154400	287937310	15540	15540	15540	15540	0
278	20240910	154300	287937310	15540	15540	15540	15540	0
279	20240910	154200	287937310	15540	15540	15540	15540	0
280	20240910	154100	287937310	15540	15540	15540	15540	0
281	20240910	154000	287937310	15540	15540	15540	15540	0
282	20240910	153900	287937310	15540	15540	15540	15540	0
283	20240910	153800	287937310	15540	15540	15540	15540	0
284	20240910	153700	287937310	15540	15540	15540	15540	0
285	20240910	153600	287937310	15540	15540	15540	15540	0
286	20240910	153500	287937310	15540	15540	15540	15540	0
287	20240910	153400	287937310	15540	15540	15540	15540	0
288	20240910	153300	287937310	15540	15540	15540	15540	0
289	20240910	153200	287937310	15540	15540	15540	15540	0
290	20240910	153100	287937310	15540	15540	15540	15540	0
291	20240910	153000	287937310	15540	15540	15540	15540	606
292	20240910	152900	278520070	15440	15440	15440	15440	0
293	20240910	152800	278520070	15440	15440	15440	15440	0
294	20240910	152700	278520070	15440	15440	15440	15440	0
295	20240910	152600	278520070	15440	15440	15440	15440	0
296	20240910	152500	278520070	15440	15440	15440	15440	0
297	20240910	152400	278520070	15440	15440	15440	15440	0
298	20240910	152300	278520070	15440	15440	15440	15440	0
299	20240910	152200	278520070	15440	15440	15440	15440	0
300	20240910	152100	278520070	15440	15440	15440	15440	0
301	20240910	152000	278520070	15440	15440	15440	15440	0
302	20240910	151900	278520070	15440	15450	15450	15440	61
303	20240910	151800	277577700	15450	15460	15460	15450	10
304	20240910	151700	277423190	15550	15440	15550	15440	400
305	20240910	151600	271209990	15520	15420	15520	15420	200
306	20240910	151500	268117490	15430	15400	15430	15400	171
307	20240910	151400	265484000	15400	15400	15400	15400	100
308	20240910	151300	263944000	15410	15410	15410	15410	0
309	20240910	151200	263944000	15410	15410	15410	15410	1
310	20240910	151100	263928590	15400	15410	15410	15400	79
311	20240910	151000	262711490	15400	15410	15410	15400	121
312	20240910	150900	260847880	15410	15410	15410	15410	0
313	20240910	150800	260847880	15410	15410	15410	15410	29
314	20240910	150700	260400990	15410	15410	15410	15410	0
315	20240910	150600	260400990	15410	15410	15410	15410	0
316	20240910	150500	260400990	15410	15410	15410	15410	8
317	20240910	150400	260277710	15410	15410	15410	15410	0
318	20240910	150300	260277710	15410	15410	15410	15410	0
319	20240910	150200	260277710	15410	15410	15410	15410	0
320	20240910	150100	260277710	15410	15410	15410	15410	0
321	20240910	150000	260277710	15410	15410	15410	15410	30
322	20240910	145900	259815410	15410	15410	15410	15410	0
323	20240910	145800	259815410	15410	15430	15430	15410	61
324	20240910	145700	258874420	15400	15400	15400	15400	669
325	20240910	145600	248571820	15400	15400	15400	15400	0
326	20240910	145500	248571820	15400	15400	15400	15400	0
327	20240910	145400	248571820	15400	15410	15410	15400	106
328	20240910	145300	246938500	15410	15410	15410	15410	0
329	20240910	145200	246938500	15410	15410	15410	15410	28
330	20240910	145100	246507020	15410	15410	15410	15410	0
331	20240910	145000	246507020	15410	15410	15410	15410	0
332	20240910	144900	246507020	15410	15410	15410	15410	7
333	20240910	144800	246399150	15410	15410	15410	15410	0
334	20240910	144700	246399150	15410	15410	15410	15410	0
335	20240910	144600	246399150	15410	15410	15410	15410	0
336	20240910	144500	246399150	15410	15410	15410	15410	0
337	20240910	144400	246399150	15410	15410	15410	15410	29
338	20240910	144300	245952260	15420	15420	15420	15420	1
339	20240910	144200	245936840	15400	15400	15400	15400	0
340	20240910	144100	245936840	15400	15400	15400	15400	0
341	20240910	144000	245936840	15400	15400	15400	15400	0
342	20240910	143900	245936840	15400	15400	15400	15400	0
343	20240910	143800	245936840	15400	15400	15400	15400	0
344	20240910	143700	245936840	15400	15400	15400	15400	110
345	20240910	143600	244242840	15400	15400	15400	15400	28
346	20240910	143500	243811640	15400	15410	15410	15400	107
347	20240910	143400	242163780	15430	15430	15430	15430	0
348	20240910	143300	242163780	15430	15430	15430	15430	0
349	20240910	143200	242163780	15430	15430	15430	15430	0
350	20240910	143100	242163780	15430	15430	15430	15430	0
351	20240910	143000	242163780	15430	15430	15430	15430	0
352	20240910	142900	242163780	15430	15430	15430	15430	0
353	20240910	142800	242163780	15430	15430	15430	15430	0
354	20240910	142700	242163780	15430	15430	15430	15430	0
355	20240910	142600	242163780	15430	15430	15430	15430	0
356	20240910	142500	242163780	15430	15430	15430	15430	2
357	20240910	142400	242132920	15410	15410	15410	15410	0
358	20240910	142300	242132920	15410	15410	15410	15410	0
359	20240910	142200	242132920	15410	15410	15410	15410	0
360	20240910	142100	242132920	15410	15410	15410	15410	158
361	20240910	142000	239698140	15400	15400	15400	15400	43
362	20240910	141900	239035940	15410	15410	15410	15410	0
363	20240910	141800	239035940	15410	15410	15410	15410	0
364	20240910	141700	239035940	15410	15410	15410	15410	11
365	20240910	141600	238866430	15420	15420	15420	15420	0
366	20240910	141500	238866430	15420	15420	15420	15420	0
367	20240910	141400	238866430	15420	15420	15420	15420	0
368	20240910	141300	238866430	15420	15420	15420	15420	0
369	20240910	141200	238866430	15420	15420	15420	15420	0
370	20240910	141100	238866430	15420	15420	15420	15420	0
371	20240910	141000	238866430	15420	15420	15420	15420	0
372	20240910	140900	238866430	15420	15420	15420	15420	0
373	20240910	140800	238866430	15420	15420	15420	15420	0
374	20240910	140700	238866430	15420	15420	15420	15420	0
375	20240910	140600	238866430	15420	15420	15420	15420	0
376	20240910	140500	238866430	15420	15420	15420	15420	0
377	20240910	140400	238866430	15420	15420	15420	15420	0
378	20240910	140300	238866430	15420	15420	15420	15420	0
379	20240910	140200	238866430	15420	15400	15420	15400	261
380	20240910	140100	234842350	15410	15410	15410	15410	0
381	20240910	140000	234842350	15410	15410	15410	15410	7
382	20240910	135900	234734480	15410	15410	15410	15410	0
383	20240910	135800	234734480	15410	15410	15410	15410	0
384	20240910	135700	234734480	15410	15410	15410	15410	0
385	20240910	135600	234734480	15410	15410	15410	15410	0
386	20240910	135500	234734480	15410	15410	15410	15410	0
387	20240910	135400	234734480	15410	15410	15410	15410	0
388	20240910	135300	234734480	15410	15410	15410	15410	210
389	20240910	135200	231498380	15410	15410	15410	15410	29
390	20240910	135100	231051490	15420	15420	15420	15420	0
391	20240910	135000	231051490	15420	15420	15420	15420	0
392	20240910	134900	231051490	15420	15420	15420	15420	0
393	20240910	134800	231051490	15420	15420	15420	15420	0
394	20240910	134700	231051490	15420	15420	15420	15420	111
395	20240910	134600	229339870	15420	15420	15420	15420	140
396	20240910	134500	227181070	15420	15420	15420	15420	0
397	20240910	134400	227181070	15420	15420	15420	15420	29
398	20240910	134300	226733890	15420	15420	15420	15420	0
399	20240910	134200	226733890	15420	15420	15420	15420	0
400	20240910	134100	226733890	15420	15430	15430	15420	100
401	20240910	134000	225191880	15420	15420	15420	15420	1
402	20240910	133900	225176460	15420	15420	15420	15420	32
403	20240910	133800	224683020	15420	15420	15420	15420	0
404	20240910	133700	224683020	15420	15420	15420	15420	0
405	20240910	133600	224683020	15420	15460	15460	15420	226
406	20240910	133500	221191840	15460	15460	15460	15460	0
407	20240910	133400	221191840	15460	15460	15460	15460	0
408	20240910	133300	221191840	15460	15460	15460	15460	0
409	20240910	133200	221191840	15460	15460	15460	15460	0
410	20240910	133100	221191840	15460	15460	15460	15460	0
411	20240910	133000	221191840	15460	15460	15460	15460	0
412	20240910	132900	221191840	15460	15460	15460	15460	0
413	20240910	132800	221191840	15460	15460	15460	15460	29
414	20240910	132700	220743500	15490	15490	15490	15490	0
415	20240910	132600	220743500	15490	15490	15490	15490	0
416	20240910	132500	220743500	15490	15490	15490	15490	0
417	20240910	132400	220743500	15490	15490	15490	15490	6
418	20240910	132300	220650560	15460	15460	15460	15460	0
419	20240910	132200	220650560	15460	15460	15460	15460	0
420	20240910	132100	220650560	15460	15460	15460	15460	0
421	20240910	132000	220650560	15460	15460	15460	15460	0
422	20240910	131900	220650560	15460	15460	15460	15460	27
423	20240910	131800	220233140	15460	15460	15460	15460	0
424	20240910	131700	220233140	15460	15460	15460	15460	0
425	20240910	131600	220233140	15460	15460	15460	15460	0
426	20240910	131500	220233140	15460	15460	15460	15460	0
427	20240910	131400	220233140	15460	15460	15460	15460	0
428	20240910	131300	220233140	15460	15460	15460	15460	0
429	20240910	131200	220233140	15460	15460	15460	15460	0
430	20240910	131100	220233140	15460	15460	15460	15460	0
431	20240910	131000	220233140	15460	15460	15460	15460	0
432	20240910	130900	220233140	15460	15460	15460	15460	0
433	20240910	130800	220233140	15460	15460	15460	15460	0
434	20240910	130700	220233140	15460	15460	15460	15460	31
435	20240910	130600	219753880	15430	15430	15430	15430	0
436	20240910	130500	219753880	15430	15430	15430	15430	0
437	20240910	130400	219753880	15430	15430	15430	15430	0
438	20240910	130300	219753880	15430	15430	15430	15430	0
439	20240910	130200	219753880	15430	15430	15430	15430	0
440	20240910	130100	219753880	15430	15430	15430	15430	28
441	20240910	130000	219321840	15440	15440	15440	15440	0
442	20240910	125900	219321840	15440	15440	15440	15440	0
443	20240910	125800	219321840	15440	15440	15440	15440	0
444	20240910	125700	219321840	15440	15440	15440	15440	15
445	20240910	125600	219090240	15470	15470	15470	15470	0
446	20240910	125500	219090240	15470	15470	15470	15470	0
447	20240910	125400	219090240	15470	15470	15470	15470	0
448	20240910	125300	219090240	15470	15470	15470	15470	0
449	20240910	125200	219090240	15470	15470	15470	15470	1
450	20240910	125100	219074770	15460	15460	15460	15460	0
451	20240910	125000	219074770	15460	15460	15460	15460	0
452	20240910	124900	219074770	15460	15460	15460	15460	0
453	20240910	124800	219074770	15460	15460	15460	15460	0
454	20240910	124700	219074770	15460	15460	15460	15460	0
455	20240910	124600	219074770	15460	15460	15460	15460	0
456	20240910	124500	219074770	15460	15460	15460	15460	0
457	20240910	124400	219074770	15460	15460	15460	15460	0
458	20240910	124300	219074770	15460	15460	15460	15460	0
459	20240910	124200	219074770	15460	15460	15460	15460	0
460	20240910	124100	219074770	15460	15460	15460	15460	1
461	20240910	124000	219059310	15460	15440	15460	15440	743
462	20240910	123900	207586540	15440	15440	15440	15440	0
463	20240910	123800	207586540	15440	15440	15440	15440	10
464	20240910	123700	207432140	15440	15440	15440	15440	38
465	20240910	123600	206845420	15440	15440	15440	15440	0
466	20240910	123500	206845420	15440	15440	15440	15440	0
467	20240910	123400	206845420	15440	15420	15440	15420	33
468	20240910	123300	206336500	15420	15420	15420	15420	0
469	20240910	123200	206336500	15420	15420	15420	15420	0
470	20240910	123100	206336500	15420	15420	15420	15420	0
471	20240910	123000	206336500	15420	15420	15420	15420	0
472	20240910	122900	206336500	15420	15420	15420	15420	0
473	20240910	122800	206336500	15420	15420	15420	15420	0
474	20240910	122700	206336500	15420	15420	15420	15420	0
475	20240910	122600	206336500	15420	15420	15420	15420	100
476	20240910	122500	204794500	15420	15420	15420	15420	0
477	20240910	122400	204794500	15420	15420	15420	15420	32
478	20240910	122300	204301060	15420	15420	15420	15420	0
479	20240910	122200	204301060	15420	15420	15420	15420	0
480	20240910	122100	204301060	15420	15420	15420	15420	0
481	20240910	122000	204301060	15420	15420	15420	15420	0
482	20240910	121900	204301060	15420	15420	15420	15420	0
483	20240910	121800	204301060	15420	15420	15420	15420	0
484	20240910	121700	204301060	15420	15420	15420	15420	0
485	20240910	121600	204301060	15420	15420	15420	15420	0
486	20240910	121500	204301060	15420	15420	15420	15420	29
487	20240910	121400	203853880	15420	15420	15420	15420	0
488	20240910	121300	203853880	15420	15420	15420	15420	0
489	20240910	121200	203853880	15420	15420	15420	15420	0
490	20240910	121100	203853880	15420	15420	15420	15420	0
491	20240910	121000	203853880	15420	15420	15420	15420	0
492	20240910	120900	203853880	15420	15420	15420	15420	0
493	20240910	120800	203853880	15420	15420	15420	15420	0
494	20240910	120700	203853880	15420	15420	15420	15420	0
495	20240910	120600	203853880	15420	15420	15420	15420	38
496	20240910	120500	203267920	15410	15410	15410	15410	0
497	20240910	120400	203267920	15410	15410	15410	15410	0
498	20240910	120300	203267920	15410	15410	15410	15410	0
499	20240910	120200	203267920	15410	15410	15410	15410	0
500	20240910	120100	203267920	15410	15410	15410	15410	0
501	20240910	120000	203267920	15410	15410	15410	15410	0
502	20240910	115900	203267920	15410	15410	15410	15410	0
503	20240910	115800	203267920	15410	15410	15410	15410	26
504	20240910	115700	202867260	15410	15410	15410	15410	28
505	20240910	115600	202435780	15420	15410	15420	15410	102
506	20240910	115500	200863870	15410	15410	15410	15410	1
507	20240910	115400	200848460	15420	15420	15420	15420	0
508	20240910	115300	200848460	15420	15420	15420	15420	1
509	20240910	115200	200833040	15430	15430	15430	15430	0
510	20240910	115100	200833040	15430	15420	15430	15420	25
511	20240910	115000	200447480	15430	15430	15430	15430	36
512	20240910	114900	199892000	15430	15430	15430	15430	0
513	20240910	114800	199892000	15430	15430	15430	15430	0
514	20240910	114700	199892000	15430	15430	15430	15430	0
515	20240910	114600	199892000	15430	15430	15430	15430	0
516	20240910	114500	199892000	15430	15430	15430	15430	0
517	20240910	114400	199892000	15430	15430	15430	15430	0
518	20240910	114300	199892000	15430	15430	15430	15430	30
519	20240910	114200	199429100	15430	15430	15430	15430	0
520	20240910	114100	199429100	15430	15430	15430	15430	0
521	20240910	114000	199429100	15430	15430	15430	15430	0
522	20240910	113900	199429100	15430	15430	15430	15430	16
523	20240910	113800	199182220	15460	15460	15460	15460	0
524	20240910	113700	199182220	15460	15460	15460	15460	0
525	20240910	113600	199182220	15460	15460	15460	15460	0
526	20240910	113500	199182220	15460	15460	15460	15460	0
527	20240910	113400	199182220	15460	15460	15460	15460	1
528	20240910	113300	199166760	15450	15450	15450	15450	0
529	20240910	113200	199166760	15450	15460	15460	15450	26
530	20240910	113100	198765050	15490	15490	15490	15490	0
531	20240910	113000	198765050	15490	15490	15490	15490	0
532	20240910	112900	198765050	15490	15490	15490	15490	0
533	20240910	112800	198765050	15490	15490	15490	15490	0
534	20240910	112700	198765050	15490	15490	15490	15490	0
535	20240910	112600	198765050	15490	15460	15490	15460	28
536	20240910	112500	198332140	15460	15460	15460	15460	0
537	20240910	112400	198332140	15460	15460	15460	15460	0
538	20240910	112300	198332140	15460	15460	15460	15460	0
539	20240910	112200	198332140	15460	15460	15460	15460	0
540	20240910	112100	198332140	15460	15460	15460	15460	0
541	20240910	112000	198332140	15460	15460	15460	15460	112
542	20240910	111900	196600620	15460	15460	15460	15460	0
543	20240910	111800	196600620	15460	15460	15460	15460	0
544	20240910	111700	196600620	15460	15460	15460	15460	0
545	20240910	111600	196600620	15460	15460	15460	15460	0
546	20240910	111500	196600620	15460	15460	15460	15460	0
547	20240910	111400	196600620	15460	15460	15460	15460	0
548	20240910	111300	196600620	15460	15460	15460	15460	0
549	20240910	111200	196600620	15460	15460	15460	15460	0
550	20240910	111100	196600620	15460	15460	15460	15460	100
551	20240910	111000	195054620	15450	15440	15460	15430	904
552	20240910	110900	181090560	15450	15450	15450	15450	0
553	20240910	110800	181090560	15450	15450	15450	15450	0
554	20240910	110700	181090560	15450	15460	15460	15450	131
555	20240910	110600	179066390	15460	15460	15460	15460	0
556	20240910	110500	179066390	15460	15460	15460	15460	0
557	20240910	110400	179066390	15460	15530	15530	15460	794
558	20240910	110300	166755230	15530	15530	15530	15530	0
559	20240910	110200	166755230	15530	15530	15530	15530	60
560	20240910	110100	165823430	15540	15540	15540	15540	3
561	20240910	110000	165776810	15540	15540	15540	15540	0
562	20240910	105900	165776810	15540	15540	15540	15530	30
563	20240910	105800	165310710	15550	15550	15550	15550	0
564	20240910	105700	165310710	15550	15550	15550	15550	0
565	20240910	105600	165310710	15550	15550	15550	15550	0
566	20240910	105500	165310710	15550	15550	15550	15550	0
567	20240910	105400	165310710	15550	15550	15550	15550	0
568	20240910	105300	165310710	15550	15550	15550	15550	0
569	20240910	105200	165310710	15550	15550	15550	15550	235
570	20240910	105100	161656460	15570	15570	15570	15570	0
571	20240910	105000	161656460	15570	15570	15570	15570	50
572	20240910	104900	160877960	15580	15580	15580	15580	0
573	20240910	104800	160877960	15580	15540	15580	15540	36
574	20240910	104700	160318290	15540	15540	15540	15540	1
575	20240910	104600	160302750	15540	15540	15540	15540	0
576	20240910	104500	160302750	15540	15540	15540	15540	52
577	20240910	104400	159494670	15540	15540	15540	15540	0
578	20240910	104300	159494670	15540	15540	15540	15540	27
579	20240910	104200	159075090	15540	15540	15540	15540	0
580	20240910	104100	159075090	15540	15540	15540	15540	0
581	20240910	104000	159075090	15540	15540	15540	15540	0
582	20240910	103900	159075090	15540	15540	15540	15540	0
583	20240910	103800	159075090	15540	15540	15540	15540	0
584	20240910	103700	159075090	15540	15540	15540	15540	0
585	20240910	103600	159075090	15540	15540	15540	15540	1
586	20240910	103500	159059550	15600	15600	15600	15600	0
587	20240910	103400	159059550	15600	15600	15600	15600	0
588	20240910	103300	159059550	15600	15600	15600	15600	59
589	20240910	103200	158139150	15600	15600	15600	15600	0
590	20240910	103100	158139150	15600	15600	15600	15600	2
591	20240910	103000	158107950	15630	15630	15630	15630	1
592	20240910	102900	158092320	15600	15600	15620	15600	49
593	20240910	102800	157327770	15600	15580	15600	15580	641
594	20240910	102700	147329870	15590	15590	15590	15590	0
595	20240910	102600	147329870	15590	15580	15590	15580	41
596	20240910	102500	146690780	15580	15580	15580	15580	0
597	20240910	102400	146690780	15580	15570	15580	15570	5
598	20240910	102300	146612900	15570	15570	15570	15570	0
599	20240910	102200	146612900	15570	15570	15570	15570	2
600	20240910	102100	146581760	15600	15580	15600	15580	82
601	20240910	102000	145304160	15580	15580	15580	15580	0
602	20240910	101900	145304160	15580	15590	15590	15580	66
603	20240910	101800	144275230	15590	15590	15590	15590	30
604	20240910	101700	143807530	15670	15670	15670	15670	0
605	20240910	101600	143807530	15670	15670	15670	15670	0
606	20240910	101500	143807530	15670	15600	15670	15600	25
607	20240910	101400	143416830	15600	15610	15610	15600	582
608	20240910	101300	134336920	15700	15700	15700	15700	0
609	20240910	101200	134336920	15700	15670	15700	15670	16
610	20240910	101100	134085840	15680	15690	15700	15590	464
611	20240910	101000	126810640	15800	15620	15800	15620	481
612	20240910	100900	119275290	15610	15610	15610	15610	271
613	20240910	100800	115044980	15650	15640	15650	15640	2
614	20240910	100700	115013690	15620	15700	15700	15580	106
615	20240910	100600	113353520	15680	15600	15790	15600	764
616	20240910	100500	101305620	15790	15650	15790	15540	1413
617	20240910	100400	79083700	15640	15500	15640	15500	2397
618	20240910	100300	41864830	15500	15500	15500	15500	0
619	20240910	100200	41864830	15500	15400	15500	15400	607
620	20240910	100100	32468000	15400	15400	15400	15400	0
621	20240910	100000	32468000	15400	15400	15400	15400	0
622	20240910	095900	32468000	15400	15410	15410	15400	100
623	20240910	095800	30927990	15410	15410	15410	15410	0
624	20240910	095700	30927990	15410	15410	15410	15410	0
625	20240910	095600	30927990	15410	15410	15410	15410	0
626	20240910	095500	30927990	15410	15410	15410	15410	0
627	20240910	095400	30927990	15410	15410	15410	15410	0
628	20240910	095300	30927990	15410	15410	15410	15410	0
629	20240910	095200	30927990	15410	15420	15420	15410	18
630	20240910	095100	30650580	15450	15450	15450	15450	8
631	20240910	095000	30526980	15450	15450	15450	15450	10
632	20240910	094900	30372480	15430	15430	15430	15430	0
633	20240910	094800	30372480	15430	15440	15440	15430	5
634	20240910	094700	30295300	15450	15450	15450	15450	0
635	20240910	094600	30295300	15450	15450	15450	15450	3
636	20240910	094500	30248950	15450	15450	15450	15450	0
637	20240910	094400	30248950	15450	15450	15450	15450	0
638	20240910	094300	30248950	15450	15450	15450	15450	0
639	20240910	094200	30248950	15450	15450	15450	15450	0
640	20240910	094100	30248950	15450	15450	15450	15450	51
641	20240910	094000	29461000	15450	15450	15450	15450	1
642	20240910	093900	29445550	15450	15450	15450	15450	50
643	20240910	093800	28673050	15450	15450	15450	15450	27
644	20240910	093700	28255900	15450	15450	15450	15450	0
645	20240910	093600	28255900	15450	15450	15450	15450	0
646	20240910	093500	28255900	15450	15450	15450	15450	0
647	20240910	093400	28255900	15450	15450	15450	15450	25
648	20240910	093300	27869650	15460	15460	15460	15460	0
649	20240910	093200	27869650	15460	15460	15460	15460	0
650	20240910	093100	27869650	15460	15460	15460	15460	0
651	20240910	093000	27869650	15460	15520	15520	15460	420
652	20240910	092900	21355820	15550	15550	15550	15550	0
653	20240910	092800	21355820	15550	15550	15550	15550	0
654	20240910	092700	21355820	15550	15550	15550	15550	0
655	20240910	092600	21355820	15550	15550	15550	15550	0
656	20240910	092500	21355820	15550	15550	15550	15550	0
657	20240910	092400	21355820	15550	15550	15550	15550	0
658	20240910	092300	21355820	15550	15410	15550	15410	406
659	20240910	092200	15099100	15370	15370	15370	15370	0
660	20240910	092100	15099100	15370	15370	15370	15370	197
661	20240910	092000	12071210	15370	15370	15370	15370	0
662	20240910	091900	12071210	15370	15370	15370	15370	0
663	20240910	091800	12071210	15370	15370	15370	15370	0
664	20240910	091700	12071210	15370	15370	15370	15370	0
665	20240910	091600	12071210	15370	15400	15400	15370	555
666	20240910	091500	3528140	15400	15400	15400	15400	11
667	20240910	091400	3358740	15400	15400	15400	15400	0
668	20240910	091300	3358740	15400	15400	15400	15400	0
669	20240910	091200	3358740	15400	15400	15400	15400	0
670	20240910	091100	3358740	15400	15400	15400	15400	2
671	20240910	091000	3327940	15500	15500	15500	15500	0
672	20240910	090900	3327940	15500	15500	15500	15500	70
673	20240910	090800	2242940	15500	15400	15500	15400	8
674	20240910	090700	2119240	15500	15500	15500	15500	0
675	20240910	090600	2119240	15500	15500	15500	15500	3
676	20240910	090500	2072740	15500	15500	15500	15500	1
677	20240910	090400	2057240	15400	15400	15400	15400	0
678	20240910	090300	2057240	15400	15400	15400	15400	2
679	20240910	090200	2026440	15500	15500	15500	15500	50
680	20240910	090100	1251440	15500	15490	15500	15490	33
681	20240910	090000	740260	15490	15380	15490	15380	48