KissMeData/216080/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203600	403560850	16050	16050	16050	16050	542
3	20240906	203500	403560850	16050	16050	16050	16050	0
4	20240906	203400	403560850	16050	16050	16050	16050	0
5	20240906	203300	403560850	16050	16050	16050	16050	0
6	20240906	203200	403560850	16050	16050	16050	16050	0
7	20240906	203100	403560850	16050	16050	16050	16050	0
8	20240906	203000	403560850	16050	16050	16050	16050	0
9	20240906	202900	403560850	16050	16050	16050	16050	0
10	20240906	202800	403560850	16050	16050	16050	16050	0
11	20240906	202700	403560850	16050	16050	16050	16050	0
12	20240906	202600	403560850	16050	16050	16050	16050	0
13	20240906	202500	403560850	16050	16050	16050	16050	0
14	20240906	202400	403560850	16050	16050	16050	16050	0
15	20240906	202300	403560850	16050	16050	16050	16050	0
16	20240906	202200	403560850	16050	16050	16050	16050	0
17	20240906	202100	403560850	16050	16050	16050	16050	0
18	20240906	202000	403560850	16050	16050	16050	16050	0
19	20240906	201900	403560850	16050	16050	16050	16050	0
20	20240906	201800	403560850	16050	16050	16050	16050	0
21	20240906	201700	403560850	16050	16050	16050	16050	0
22	20240906	201600	403560850	16050	16050	16050	16050	0
23	20240906	201500	403560850	16050	16050	16050	16050	0
24	20240906	201400	403560850	16050	16050	16050	16050	0
25	20240906	201300	403560850	16050	16050	16050	16050	0
26	20240906	201200	403560850	16050	16050	16050	16050	0
27	20240906	201100	403560850	16050	16050	16050	16050	0
28	20240906	201000	403560850	16050	16050	16050	16050	0
29	20240906	200900	403560850	16050	16050	16050	16050	0
30	20240906	200800	403560850	16050	16050	16050	16050	0
31	20240906	200700	403560850	16050	16050	16050	16050	0
32	20240906	200600	403560850	16050	16050	16050	16050	542
33	20240906	200500	403560850	16050	16050	16050	16050	0
34	20240906	200400	403560850	16050	16050	16050	16050	0
35	20240906	200300	403560850	16050	16050	16050	16050	0
36	20240906	200200	403560850	16050	16050	16050	16050	0
37	20240906	200100	403560850	16050	16050	16050	16050	0
38	20240906	200000	403560850	16050	16050	16050	16050	0
39	20240906	195900	403560850	16050	16050	16050	16050	0
40	20240906	195800	403560850	16050	16050	16050	16050	0
41	20240906	195700	403560850	16050	16050	16050	16050	0
42	20240906	195600	403560850	16050	16050	16050	16050	0
43	20240906	195500	403560850	16050	16050	16050	16050	0
44	20240906	195400	403560850	16050	16050	16050	16050	0
45	20240906	195300	403560850	16050	16050	16050	16050	0
46	20240906	195200	403560850	16050	16050	16050	16050	0
47	20240906	195100	403560850	16050	16050	16050	16050	0
48	20240906	195000	403560850	16050	16050	16050	16050	0
49	20240906	194900	403560850	16050	16050	16050	16050	0
50	20240906	194800	403560850	16050	16050	16050	16050	0
51	20240906	194700	403560850	16050	16050	16050	16050	0
52	20240906	194600	403560850	16050	16050	16050	16050	0
53	20240906	194500	403560850	16050	16050	16050	16050	0
54	20240906	194400	403560850	16050	16050	16050	16050	0
55	20240906	194300	403560850	16050	16050	16050	16050	0
56	20240906	194200	403560850	16050	16050	16050	16050	0
57	20240906	194100	403560850	16050	16050	16050	16050	0
58	20240906	194000	403560850	16050	16050	16050	16050	0
59	20240906	193900	403560850	16050	16050	16050	16050	0
60	20240906	193800	403560850	16050	16050	16050	16050	0
61	20240906	193700	403560850	16050	16050	16050	16050	0
62	20240906	193600	403560850	16050	16050	16050	16050	542
63	20240906	193500	403560850	16050	16050	16050	16050	0
64	20240906	193400	403560850	16050	16050	16050	16050	0
65	20240906	193300	403560850	16050	16050	16050	16050	0
66	20240906	193200	403560850	16050	16050	16050	16050	0
67	20240906	193100	403560850	16050	16050	16050	16050	0
68	20240906	193000	403560850	16050	16050	16050	16050	0
69	20240906	192900	403560850	16050	16050	16050	16050	0
70	20240906	192800	403560850	16050	16050	16050	16050	0
71	20240906	192700	403560850	16050	16050	16050	16050	0
72	20240906	192600	403560850	16050	16050	16050	16050	0
73	20240906	192500	403560850	16050	16050	16050	16050	0
74	20240906	192400	403560850	16050	16050	16050	16050	0
75	20240906	192300	403560850	16050	16050	16050	16050	0
76	20240906	192200	403560850	16050	16050	16050	16050	0
77	20240906	192100	403560850	16050	16050	16050	16050	0
78	20240906	192000	403560850	16050	16050	16050	16050	0
79	20240906	191900	403560850	16050	16050	16050	16050	0
80	20240906	191800	403560850	16050	16050	16050	16050	0
81	20240906	191700	403560850	16050	16050	16050	16050	0
82	20240906	191600	403560850	16050	16050	16050	16050	0
83	20240906	191500	403560850	16050	16050	16050	16050	0
84	20240906	191400	403560850	16050	16050	16050	16050	0
85	20240906	191300	403560850	16050	16050	16050	16050	0
86	20240906	191200	403560850	16050	16050	16050	16050	0
87	20240906	191100	403560850	16050	16050	16050	16050	0
88	20240906	191000	403560850	16050	16050	16050	16050	0
89	20240906	190900	403560850	16050	16050	16050	16050	0
90	20240906	190800	403560850	16050	16050	16050	16050	0
91	20240906	190700	403560850	16050	16050	16050	16050	0
92	20240906	190600	403560850	16050	16050	16050	16050	542
93	20240906	190500	403560850	16050	16050	16050	16050	0
94	20240906	190400	403560850	16050	16050	16050	16050	0
95	20240906	190300	403560850	16050	16050	16050	16050	0
96	20240906	190200	403560850	16050	16050	16050	16050	0
97	20240906	190100	403560850	16050	16050	16050	16050	0
98	20240906	190000	403560850	16050	16050	16050	16050	0
99	20240906	185900	403560850	16050	16050	16050	16050	0
100	20240906	185800	403560850	16050	16050	16050	16050	0
101	20240906	185700	403560850	16050	16050	16050	16050	0
102	20240906	185600	403560850	16050	16050	16050	16050	0
103	20240906	185500	403560850	16050	16050	16050	16050	0
104	20240906	185400	403560850	16050	16050	16050	16050	0
105	20240906	185300	403560850	16050	16050	16050	16050	0
106	20240906	185200	403560850	16050	16050	16050	16050	0
107	20240906	185100	403560850	16050	16050	16050	16050	0
108	20240906	185000	403560850	16050	16050	16050	16050	0
109	20240906	184900	403560850	16050	16050	16050	16050	0
110	20240906	184800	403560850	16050	16050	16050	16050	0
111	20240906	184700	403560850	16050	16050	16050	16050	0
112	20240906	184600	403560850	16050	16050	16050	16050	0
113	20240906	184500	403560850	16050	16050	16050	16050	0
114	20240906	184400	403560850	16050	16050	16050	16050	0
115	20240906	184300	403560850	16050	16050	16050	16050	0
116	20240906	184200	403560850	16050	16050	16050	16050	0
117	20240906	184100	403560850	16050	16050	16050	16050	0
118	20240906	184000	403560850	16050	16050	16050	16050	0
119	20240906	183900	403560850	16050	16050	16050	16050	0
120	20240906	183800	403560850	16050	16050	16050	16050	0
121	20240906	183700	403560850	16050	16050	16050	16050	0
122	20240906	183600	403560850	16050	16050	16050	16050	542
123	20240906	183500	403560850	16050	16050	16050	16050	0
124	20240906	183400	403560850	16050	16050	16050	16050	0
125	20240906	183300	403560850	16050	16050	16050	16050	0
126	20240906	183200	403560850	16050	16050	16050	16050	0
127	20240906	183100	403560850	16050	16050	16050	16050	0
128	20240906	183000	403560850	16050	16050	16050	16050	0
129	20240906	182900	403560850	16050	16050	16050	16050	0
130	20240906	182800	403560850	16050	16050	16050	16050	0
131	20240906	182700	403560850	16050	16050	16050	16050	0
132	20240906	182600	403560850	16050	16050	16050	16050	0
133	20240906	182500	403560850	16050	16050	16050	16050	0
134	20240906	182400	403560850	16050	16050	16050	16050	0
135	20240906	182300	403560850	16050	16050	16050	16050	0
136	20240906	182200	403560850	16050	16050	16050	16050	0
137	20240906	182100	403560850	16050	16050	16050	16050	0
138	20240906	182000	403560850	16050	16050	16050	16050	0
139	20240906	181900	403560850	16050	16050	16050	16050	0
140	20240906	181800	403560850	16050	16050	16050	16050	0
141	20240906	181700	403560850	16050	16050	16050	16050	0
142	20240906	181600	403560850	16050	16050	16050	16050	0
143	20240906	181500	403560850	16050	16050	16050	16050	0
144	20240906	181400	403560850	16050	16050	16050	16050	0
145	20240906	181300	403560850	16050	16050	16050	16050	0
146	20240906	181200	403560850	16050	16050	16050	16050	0
147	20240906	181100	403560850	16050	16050	16050	16050	0
148	20240906	181000	403560850	16050	16050	16050	16050	0
149	20240906	180900	403560850	16050	16050	16050	16050	0
150	20240906	180800	403560850	16050	16050	16050	16050	0
151	20240906	180700	403560850	16050	16050	16050	16050	0
152	20240906	180600	403560850	16050	16050	16050	16050	542
153	20240906	180500	403560850	16050	16050	16050	16050	0
154	20240906	180400	403560850	16050	16050	16050	16050	0
155	20240906	180300	403560850	16050	16050	16050	16050	0
156	20240906	180200	403560850	16050	16050	16050	16050	0
157	20240906	180100	403560850	16050	16050	16050	16050	0
158	20240906	180000	403560850	16050	16050	16050	16050	0
159	20240906	175900	403560850	16050	16050	16050	16050	0
160	20240906	175800	403560850	16050	16050	16050	16050	0
161	20240906	175700	403560850	16050	16050	16050	16050	0
162	20240906	175600	403560850	16050	16050	16050	16050	0
163	20240906	175500	403560850	16050	16050	16050	16050	0
164	20240906	175400	403560850	16050	16050	16050	16050	0
165	20240906	175300	403560850	16050	16050	16050	16050	0
166	20240906	175200	403560850	16050	16050	16050	16050	0
167	20240906	175100	403560850	16050	16050	16050	16050	0
168	20240906	175000	403560850	16050	16050	16050	16050	0
169	20240906	174900	403560850	16050	16050	16050	16050	0
170	20240906	174800	403560850	16050	16050	16050	16050	0
171	20240906	174700	403560850	16050	16050	16050	16050	0
172	20240906	174600	403560850	16050	16050	16050	16050	0
173	20240906	174500	403560850	16050	16050	16050	16050	0
174	20240906	174400	403560850	16050	16050	16050	16050	0
175	20240906	174300	403560850	16050	16050	16050	16050	0
176	20240906	174200	403560850	16050	16050	16050	16050	0
177	20240906	174100	403560850	16050	16050	16050	16050	0
178	20240906	174000	403560850	16050	16050	16050	16050	0
179	20240906	173900	403560850	16050	16050	16050	16050	0
180	20240906	173800	403560850	16050	16050	16050	16050	0
181	20240906	173700	403560850	16050	16050	16050	16050	0
182	20240906	173600	403560850	16050	16050	16050	16050	542
183	20240906	173500	403560850	16050	16050	16050	16050	0
184	20240906	173400	403560850	16050	16050	16050	16050	0
185	20240906	173300	403560850	16050	16050	16050	16050	0
186	20240906	173200	403560850	16050	16050	16050	16050	0
187	20240906	173100	403560850	16050	16050	16050	16050	0
188	20240906	173000	403560850	16050	16050	16050	16050	0
189	20240906	172900	403560850	16050	16050	16050	16050	0
190	20240906	172800	403560850	16050	16050	16050	16050	0
191	20240906	172700	403560850	16050	16050	16050	16050	0
192	20240906	172600	403560850	16050	16050	16050	16050	0
193	20240906	172500	403560850	16050	16050	16050	16050	0
194	20240906	172400	403560850	16050	16050	16050	16050	0
195	20240906	172300	403560850	16050	16050	16050	16050	0
196	20240906	172200	403560850	16050	16050	16050	16050	0
197	20240906	172100	403560850	16050	16050	16050	16050	0
198	20240906	172000	403560850	16050	16050	16050	16050	0
199	20240906	171900	403560850	16050	16050	16050	16050	0
200	20240906	171800	403560850	16050	16050	16050	16050	0
201	20240906	171700	403560850	16050	16050	16050	16050	0
202	20240906	171600	403560850	16050	16050	16050	16050	0
203	20240906	171500	403560850	16050	16050	16050	16050	0
204	20240906	171400	403560850	16050	16050	16050	16050	0
205	20240906	171300	403560850	16050	16050	16050	16050	0
206	20240906	171200	403560850	16050	16050	16050	16050	0
207	20240906	171100	403560850	16050	16050	16050	16050	0
208	20240906	171000	403560850	16050	16050	16050	16050	0
209	20240906	170900	403560850	16050	16050	16050	16050	0
210	20240906	170800	403560850	16050	16050	16050	16050	0
211	20240906	170700	403560850	16050	16050	16050	16050	0
212	20240906	170600	403560850	16050	16050	16050	16050	542
213	20240906	170500	403560850	16050	16050	16050	16050	0
214	20240906	170400	403560850	16050	16050	16050	16050	0
215	20240906	170300	403560850	16050	16050	16050	16050	0
216	20240906	170200	403560850	16050	16050	16050	16050	0
217	20240906	170100	403560850	16050	16050	16050	16050	0
218	20240906	170000	403560850	16050	16050	16050	16050	0
219	20240906	165900	403560850	16050	16050	16050	16050	0
220	20240906	165800	403560850	16050	16050	16050	16050	0
221	20240906	165700	403560850	16050	16050	16050	16050	0
222	20240906	165600	403560850	16050	16050	16050	16050	0
223	20240906	165500	403560850	16050	16050	16050	16050	0
224	20240906	165400	403560850	16050	16050	16050	16050	0
225	20240906	165300	403560850	16050	16050	16050	16050	0
226	20240906	165200	403560850	16050	16050	16050	16050	0
227	20240906	165100	403560850	16050	16050	16050	16050	0
228	20240906	165000	403560850	16050	16050	16050	16050	0
229	20240906	164900	403560850	16050	16050	16050	16050	0
230	20240906	164800	403560850	16050	16050	16050	16050	0
231	20240906	164700	403560850	16050	16050	16050	16050	0
232	20240906	164600	403560850	16050	16050	16050	16050	0
233	20240906	164500	403560850	16050	16050	16050	16050	0
234	20240906	164400	403560850	16050	16050	16050	16050	0
235	20240906	164300	403560850	16050	16050	16050	16050	0
236	20240906	164200	403560850	16050	16050	16050	16050	0
237	20240906	164100	403560850	16050	16050	16050	16050	0
238	20240906	164000	403560850	16050	16050	16050	16050	0
239	20240906	163900	403560850	16050	16050	16050	16050	0
240	20240906	163800	403560850	16050	16050	16050	16050	0
241	20240906	163700	403560850	16050	16050	16050	16050	0
242	20240906	163600	403560850	16050	16050	16050	16050	542
243	20240906	163500	403560850	16050	16050	16050	16050	0
244	20240906	163400	403560850	16050	16050	16050	16050	0
245	20240906	163300	403560850	16050	16050	16050	16050	0
246	20240906	163200	403560850	16050	16050	16050	16050	0
247	20240906	163100	403560850	16050	16050	16050	16050	0
248	20240906	163000	403560850	16050	16050	16050	16050	0
249	20240906	162900	403560850	16050	16050	16050	16050	0
250	20240906	162800	403560850	16050	16050	16050	16050	0
251	20240906	162700	403560850	16050	16050	16050	16050	0
252	20240906	162600	403560850	16050	16050	16050	16050	0
253	20240906	162500	403560850	16050	16050	16050	16050	0
254	20240906	162400	403560850	16050	16050	16050	16050	0
255	20240906	162300	403560850	16050	16050	16050	16050	0
256	20240906	162200	403560850	16050	16050	16050	16050	0
257	20240906	162100	403560850	16050	16050	16050	16050	0
258	20240906	162000	403560850	16050	16050	16050	16050	0
259	20240906	161900	403560850	16050	16050	16050	16050	0
260	20240906	161800	403560850	16050	16050	16050	16050	0
261	20240906	161700	403560850	16050	16050	16050	16050	0
262	20240906	161600	403560850	16050	16050	16050	16050	0
263	20240906	161500	403560850	16050	16050	16050	16050	0
264	20240906	161400	403560850	16050	16050	16050	16050	0
265	20240906	161300	403560850	16050	16050	16050	16050	0
266	20240906	161200	403560850	16050	16050	16050	16050	0
267	20240906	161100	403560850	16050	16050	16050	16050	0
268	20240906	161000	403560850	16050	16050	16050	16050	0
269	20240906	160900	403560850	16050	16050	16050	16050	0
270	20240906	160800	403560850	16050	16050	16050	16050	0
271	20240906	160700	403560850	16050	16050	16050	16050	0
272	20240906	160600	403560850	16050	16050	16050	16050	542
273	20240906	160500	403560850	16050	16050	16050	16050	0
274	20240906	160400	403560850	16050	16050	16050	16050	0
275	20240906	160300	403560850	16050	16050	16050	16050	0
276	20240906	160200	403560850	16050	16050	16050	16050	0
277	20240906	160100	403560850	16050	16050	16050	16050	0
278	20240906	160000	403560850	16050	16050	16050	16050	0
279	20240906	155900	403560850	16050	16050	16050	16050	0
280	20240906	155800	403560850	16050	16050	16050	16050	0
281	20240906	155700	403560850	16050	16050	16050	16050	0
282	20240906	155600	403560850	16050	16050	16050	16050	0
283	20240906	155500	403560850	16050	16050	16050	16050	0
284	20240906	155400	403560850	16050	16050	16050	16050	0
285	20240906	155300	403560850	16050	16050	16050	16050	0
286	20240906	155200	403560850	16050	16050	16050	16050	0
287	20240906	155100	403560850	16050	16050	16050	16050	0
288	20240906	155000	403560850	16050	16050	16050	16050	0
289	20240906	154900	403560850	16050	16050	16050	16050	0
290	20240906	154800	403560850	16050	16050	16050	16050	0
291	20240906	154700	403560850	16050	16050	16050	16050	0
292	20240906	154600	403560850	16050	16050	16050	16050	0
293	20240906	154500	403560850	16050	16050	16050	16050	0
294	20240906	154400	403560850	16050	16050	16050	16050	0
295	20240906	154300	403560850	16050	16050	16050	16050	0
296	20240906	154200	403560850	16050	16050	16050	16050	0
297	20240906	154100	403560850	16050	16050	16050	16050	0
298	20240906	154000	403560850	16050	16050	16050	16050	0
299	20240906	153900	403560850	16050	16050	16050	16050	0
300	20240906	153800	403560850	16050	16050	16050	16050	0
301	20240906	153700	403560850	16050	16050	16050	16050	0
302	20240906	153600	403560850	16050	16050	16050	16050	542
303	20240906	153500	403560850	16050	16050	16050	16050	0
304	20240906	153400	403560850	16050	16050	16050	16050	0
305	20240906	153300	403560850	16050	16050	16050	16050	0
306	20240906	153200	403560850	16050	16050	16050	16050	0
307	20240906	153100	403560850	16050	16050	16050	16050	0
308	20240906	153000	403560850	16050	16050	16050	16050	542
309	20240906	152900	394861750	16050	16050	16050	16050	0
310	20240906	152800	394861750	16050	16050	16050	16050	0
311	20240906	152700	394861750	16050	16050	16050	16050	0
312	20240906	152600	394861750	16050	16050	16050	16050	0
313	20240906	152500	394861750	16050	16050	16050	16050	0
314	20240906	152400	394861750	16050	16050	16050	16050	0
315	20240906	152300	394861750	16050	16050	16050	16050	0
316	20240906	152200	394861750	16050	16050	16050	16050	0
317	20240906	152100	394861750	16050	16050	16050	16050	0
318	20240906	152000	394861750	16050	16050	16050	16050	0
319	20240906	151900	394861750	16050	16050	16050	16040	10
320	20240906	151800	394701260	16050	16050	16050	16040	6
321	20240906	151700	394604970	16040	16050	16050	16040	4
322	20240906	151600	394540790	16050	16020	16050	15970	24
323	20240906	151500	394156590	16060	16030	16060	16030	2
324	20240906	151400	394124500	16060	16060	16060	16060	0
325	20240906	151300	394124500	16060	16020	16060	16020	32
326	20240906	151200	393611820	16060	16060	16060	16060	0
327	20240906	151100	393611820	16060	16060	16060	16060	0
328	20240906	151000	393611820	16060	16060	16060	16060	1
329	20240906	150900	393595760	16030	16030	16030	16030	2
330	20240906	150800	393563700	16060	16030	16070	16030	16
331	20240906	150700	393306780	16030	16030	16070	16030	10
332	20240906	150600	393146250	16060	16060	16060	16020	41
333	20240906	150500	392489060	16070	16050	16080	16050	4
334	20240906	150400	392424810	16080	16080	16080	16080	0
335	20240906	150300	392424810	16080	16080	16080	16080	0
336	20240906	150200	392424810	16080	16030	16080	16020	31
337	20240906	150100	391928060	16080	16080	16080	16080	0
338	20240906	150000	391928060	16080	16080	16080	16080	5
339	20240906	145900	391847660	16080	16080	16080	16080	0
340	20240906	145800	391847660	16080	16080	16080	16080	0
341	20240906	145700	391847660	16080	16080	16080	16080	0
342	20240906	145600	391847660	16080	16080	16080	16080	0
343	20240906	145500	391847660	16080	16080	16080	16080	0
344	20240906	145400	391847660	16080	16040	16080	16040	96
345	20240906	145300	390307570	16040	16040	16040	16040	10
346	20240906	145200	390147170	16040	16040	16040	16040	0
347	20240906	145100	390147170	16040	16040	16040	16040	0
348	20240906	145000	390147170	16040	16030	16040	16030	14
349	20240906	144900	389922740	16030	16030	16030	16030	1
350	20240906	144800	389906710	16030	16030	16030	16030	3
351	20240906	144700	389858620	15970	15970	15970	15970	0
352	20240906	144600	389858620	15970	15970	15970	15970	0
353	20240906	144500	389858620	15970	15970	15970	15970	0
354	20240906	144400	389858620	15970	15970	15970	15970	0
355	20240906	144300	389858620	15970	15980	15980	15970	133
356	20240906	144200	387734600	15980	15980	15980	15980	0
357	20240906	144100	387734600	15980	15980	15980	15980	0
358	20240906	144000	387734600	15980	15980	15980	15980	0
359	20240906	143900	387734600	15980	15980	15980	15980	0
360	20240906	143800	387734600	15980	15980	15980	15980	0
361	20240906	143700	387734600	15980	15980	15980	15980	0
362	20240906	143600	387734600	15980	15980	15980	15980	0
363	20240906	143500	387734600	15980	15980	15980	15980	0
364	20240906	143400	387734600	15980	15940	16050	15930	69
365	20240906	143300	386634220	16050	16050	16050	16050	0
366	20240906	143200	386634220	16050	16050	16050	16050	0
367	20240906	143100	386634220	16050	16050	16050	16050	1
368	20240906	143000	386618170	15940	15940	15940	15940	0
369	20240906	142900	386618170	15940	16050	16050	15940	2
370	20240906	142800	386586180	15930	16050	16050	15930	2
371	20240906	142700	386554200	15940	15940	15940	15940	1
372	20240906	142600	386538260	16050	15950	16050	15950	6
373	20240906	142500	386442060	16110	16110	16110	16110	0
374	20240906	142400	386442060	16110	16110	16110	16110	0
375	20240906	142300	386442060	16110	16110	16110	16110	0
376	20240906	142200	386442060	16110	16110	16110	16110	0
377	20240906	142100	386442060	16110	16110	16110	16110	0
378	20240906	142000	386442060	16110	16110	16110	16110	0
379	20240906	141900	386442060	16110	16110	16110	16110	0
380	20240906	141800	386442060	16110	16110	16110	16110	0
381	20240906	141700	386442060	16110	16110	16110	16110	0
382	20240906	141600	386442060	16110	16110	16110	16110	0
383	20240906	141500	386442060	16110	15960	16110	15960	7
384	20240906	141400	386330190	15960	15970	15970	15960	524
385	20240906	141300	377966830	15970	15980	15980	15970	514
386	20240906	141200	369757190	15980	16100	16100	15980	151
387	20240906	141100	367342450	16110	16110	16110	16110	2
388	20240906	141000	367310230	16120	16120	16120	16120	0
389	20240906	140900	367310230	16120	16120	16120	16120	0
390	20240906	140800	367310230	16120	16120	16120	16120	0
391	20240906	140700	367310230	16120	16120	16120	16120	0
392	20240906	140600	367310230	16120	16130	16130	16120	25
393	20240906	140500	366907090	16180	16180	16180	16180	1
394	20240906	140400	366890910	16140	16140	16140	16140	14
395	20240906	140300	366664950	16180	16180	16180	16180	0
396	20240906	140200	366664950	16180	16180	16180	16180	7
397	20240906	140100	366551690	16150	16170	16170	16150	6
398	20240906	140000	366454700	16180	16180	16180	16180	0
399	20240906	135900	366454700	16180	16180	16180	16180	3
400	20240906	135800	366406160	16190	16190	16190	16190	0
401	20240906	135700	366406160	16190	16190	16190	16190	0
402	20240906	135600	366406160	16190	16180	16190	16180	69
403	20240906	135500	365289730	16180	16180	16180	16180	0
404	20240906	135400	365289730	16180	16180	16180	16180	0
405	20240906	135300	365289730	16180	16180	16180	16180	0
406	20240906	135200	365289730	16180	16180	16180	16180	0
407	20240906	135100	365289730	16180	16180	16180	16180	0
408	20240906	135000	365289730	16180	16180	16180	16180	0
409	20240906	134900	365289730	16180	16180	16180	16180	0
410	20240906	134800	365289730	16180	16180	16180	16180	1
411	20240906	134700	365273550	16170	16180	16180	16170	317
412	20240906	134600	360147650	16180	16180	16180	16180	0
413	20240906	134500	360147650	16180	16180	16180	16180	0
414	20240906	134400	360147650	16180	16180	16180	16180	0
415	20240906	134300	360147650	16180	16180	16180	16180	0
416	20240906	134200	360147650	16180	16180	16180	16180	3
417	20240906	134100	360099110	16180	16180	16180	16180	0
418	20240906	134000	360099110	16180	16180	16180	16180	0
419	20240906	133900	360099110	16180	16180	16180	16180	1
420	20240906	133800	360082930	16190	16190	16190	16190	0
421	20240906	133700	360082930	16190	16140	16190	16140	7
422	20240906	133600	359969900	16190	16190	16190	16190	0
423	20240906	133500	359969900	16190	16190	16190	16190	0
424	20240906	133400	359969900	16190	16190	16190	16190	1
425	20240906	133300	359953710	16180	16180	16180	16180	0
426	20240906	133200	359953710	16180	16160	16180	16160	390
427	20240906	133100	353645660	16150	16150	16150	16150	492
428	20240906	133000	345699860	16170	16170	16170	16170	0
429	20240906	132900	345699860	16170	16170	16170	16170	0
430	20240906	132800	345699860	16170	16170	16170	16170	0
431	20240906	132700	345699860	16170	16170	16170	16170	11
432	20240906	132600	345521990	16170	16170	16170	16170	1
433	20240906	132500	345505820	16170	16160	16170	16160	124
434	20240906	132400	343501660	16140	16140	16140	16140	1
435	20240906	132300	343485520	16170	16170	16170	16170	0
436	20240906	132200	343485520	16170	16170	16170	16170	0
437	20240906	132100	343485520	16170	16160	16170	16160	22
438	20240906	132000	343129900	16170	16160	16170	16160	29
439	20240906	131900	342661250	16160	16130	16160	16130	8
440	20240906	131800	342532180	16170	16170	16170	16170	0
441	20240906	131700	342532180	16170	16170	16170	16170	0
442	20240906	131600	342532180	16170	16170	16170	16170	0
443	20240906	131500	342532180	16170	16170	16170	16170	0
444	20240906	131400	342532180	16170	16170	16170	16170	0
445	20240906	131300	342532180	16170	16140	16170	16140	23
446	20240906	131200	342160900	16170	16170	16170	16170	51
447	20240906	131100	341336230	16170	16170	16170	16170	1
448	20240906	131000	341320060	16180	16180	16180	16180	0
449	20240906	130900	341320060	16180	16180	16180	16180	0
450	20240906	130800	341320060	16180	16180	16180	16180	0
451	20240906	130700	341320060	16180	16180	16180	16180	0
452	20240906	130600	341320060	16180	16180	16180	16180	0
453	20240906	130500	341320060	16180	16150	16180	16150	29
454	20240906	130400	340851560	16160	16200	16200	16160	24
455	20240906	130300	340463220	16170	16190	16190	16160	87
456	20240906	130200	339056290	16190	16200	16210	16190	24
457	20240906	130100	338667600	16210	16260	16260	16210	6
458	20240906	130000	338570190	16260	16250	16260	16250	4
459	20240906	125900	338505170	16250	16250	16250	16250	9
460	20240906	125800	338358920	16260	16250	16260	16250	8
461	20240906	125700	338228850	16240	16230	16240	16230	11
462	20240906	125600	338050220	16220	16240	16240	16220	6
463	20240906	125500	337952840	16240	16200	16240	16200	36
464	20240906	125400	337369280	16200	16200	16200	16200	0
465	20240906	125300	337369280	16200	16190	16200	16190	15
466	20240906	125200	337126420	16180	16180	16180	16180	0
467	20240906	125100	337126420	16180	16180	16180	16180	0
468	20240906	125000	337126420	16180	16180	16180	16180	1
469	20240906	124900	337110240	16040	16040	16040	16040	11
470	20240906	124800	336933800	16040	16010	16040	16000	194
471	20240906	124700	333827830	16010	16010	16010	16010	0
472	20240906	124600	333827830	16010	16010	16010	16010	0
473	20240906	124500	333827830	16010	16010	16010	16010	0
474	20240906	124400	333827830	16010	16010	16010	16010	0
475	20240906	124300	333827830	16010	16010	16010	16010	0
476	20240906	124200	333827830	16010	16010	16010	16010	0
477	20240906	124100	333827830	16010	16010	16010	16010	0
478	20240906	124000	333827830	16010	16010	16010	16010	1
479	20240906	123900	333811820	16010	16010	16010	16010	0
480	20240906	123800	333811820	16010	16010	16010	16010	0
481	20240906	123700	333811820	16010	16010	16010	16010	0
482	20240906	123600	333811820	16010	16010	16010	16010	0
483	20240906	123500	333811820	16010	16010	16010	16010	0
484	20240906	123400	333811820	16010	16010	16010	16010	0
485	20240906	123300	333811820	16010	16010	16010	16010	0
486	20240906	123200	333811820	16010	16010	16010	16010	0
487	20240906	123100	333811820	16010	16010	16010	16010	3
488	20240906	123000	333763790	16010	16010	16010	16010	0
489	20240906	122900	333763790	16010	15990	16010	15990	8
490	20240906	122800	333635850	16010	16010	16010	16010	1
491	20240906	122700	333619840	16000	16000	16000	16000	10
492	20240906	122600	333459840	16000	16000	16000	16000	0
493	20240906	122500	333459840	16000	16000	16000	16000	0
494	20240906	122400	333459840	16000	16000	16000	16000	0
495	20240906	122300	333459840	16000	16000	16000	16000	0
496	20240906	122200	333459840	16000	16000	16000	16000	0
497	20240906	122100	333459840	16000	16010	16010	16000	11
498	20240906	122000	333283830	15990	15990	15990	15990	47
499	20240906	121900	332532300	16010	16010	16010	16010	0
500	20240906	121800	332532300	16010	15990	16010	15990	232
501	20240906	121700	328822570	16010	16010	16010	16010	0
502	20240906	121600	328822570	16010	16010	16010	16010	0
503	20240906	121500	328822570	16010	16010	16010	16010	0
504	20240906	121400	328822570	16010	16010	16010	16010	0
505	20240906	121300	328822570	16010	16010	16010	16010	0
506	20240906	121200	328822570	16010	16010	16010	16010	0
507	20240906	121100	328822570	16010	16010	16010	16010	0
508	20240906	121000	328822570	16010	16010	16010	16000	3
509	20240906	120900	328774550	16010	15980	16010	15960	5
510	20240906	120800	328694620	15990	16000	16000	15990	2
511	20240906	120700	328662630	16010	16010	16010	16010	1
512	20240906	120600	328646620	16010	16010	16010	16010	1
513	20240906	120500	328630610	16020	16020	16020	16020	0
514	20240906	120400	328630610	16020	16020	16020	16020	0
515	20240906	120300	328630610	16020	16020	16020	16020	0
516	20240906	120200	328630610	16020	16020	16020	16020	1
517	20240906	120100	328614590	16020	16020	16020	16020	0
518	20240906	120000	328614590	16020	15900	16020	15900	1432
519	20240906	115900	305822790	15900	15900	15900	15900	0
520	20240906	115800	305822790	15900	15900	15900	15900	0
521	20240906	115700	305822790	15900	15900	15900	15900	0
522	20240906	115600	305822790	15900	15850	15900	15850	76
523	20240906	115500	304614590	15850	15850	15850	15850	24
524	20240906	115400	304234190	15850	15850	15850	15850	1
525	20240906	115300	304218340	15840	15850	15850	15840	245
526	20240906	115200	300336090	15900	15900	15900	15900	0
527	20240906	115100	300336090	15900	15900	15900	15900	0
528	20240906	115000	300336090	15900	15900	15900	15900	1
529	20240906	114900	300320190	15860	15860	15860	15860	0
530	20240906	114800	300320190	15860	15860	15860	15860	0
531	20240906	114700	300320190	15860	15860	15860	15860	0
532	20240906	114600	300320190	15860	15860	15860	15860	0
533	20240906	114500	300320190	15860	15860	15860	15860	0
534	20240906	114400	300320190	15860	15860	15860	15860	0
535	20240906	114300	300320190	15860	15860	15860	15860	18
536	20240906	114200	300034710	15850	15850	15850	15850	0
537	20240906	114100	300034710	15850	15850	15850	15850	0
538	20240906	114000	300034710	15850	15860	15860	15850	11
539	20240906	113900	299860330	15870	15870	15870	15870	1
540	20240906	113800	299844460	15910	15910	15910	15910	0
541	20240906	113700	299844460	15910	15910	15910	15910	0
542	20240906	113600	299844460	15910	15910	15910	15910	0
543	20240906	113500	299844460	15910	15910	15910	15910	0
544	20240906	113400	299844460	15910	15910	15910	15910	0
545	20240906	113300	299844460	15910	15910	15910	15910	0
546	20240906	113200	299844460	15910	15910	15910	15910	0
547	20240906	113100	299844460	15910	15910	15910	15910	0
548	20240906	113000	299844460	15910	15900	15910	15900	227
549	20240906	112900	296235150	15890	15890	15890	15890	47
550	20240906	112800	295488320	15890	15890	15890	15890	0
551	20240906	112700	295488320	15890	15890	15890	15890	1
552	20240906	112600	295472430	15870	15870	15870	15870	100
553	20240906	112500	293885430	15840	15840	15840	15840	600
554	20240906	112400	284381430	15880	15880	15880	15880	0
555	20240906	112300	284381430	15880	15880	15880	15880	0
556	20240906	112200	284381430	15880	15880	15880	15880	0
557	20240906	112100	284381430	15880	15840	15880	15840	100
558	20240906	112000	282795430	15900	15900	15900	15900	0
559	20240906	111900	282795430	15900	15900	15900	15900	0
560	20240906	111800	282795430	15900	15900	15900	15900	0
561	20240906	111700	282795430	15900	15900	15900	15900	0
562	20240906	111600	282795430	15900	15900	15900	15900	1
563	20240906	111500	282779530	15830	15830	15830	15830	0
564	20240906	111400	282779530	15830	15830	15830	15830	103
565	20240906	111300	281149040	15830	15830	15830	15830	0
566	20240906	111200	281149040	15830	15830	15830	15830	0
567	20240906	111100	281149040	15830	15840	15840	15830	12
568	20240906	111000	280959060	15830	15830	15830	15830	0
569	20240906	110900	280959060	15830	15830	15830	15830	4
570	20240906	110800	280895740	15830	15830	15830	15830	2
571	20240906	110700	280864080	15900	15900	15900	15900	0
572	20240906	110600	280864080	15900	15900	15900	15900	0
573	20240906	110500	280864080	15900	15900	15900	15900	10
574	20240906	110400	280705080	15900	15900	15900	15900	0
575	20240906	110300	280705080	15900	15900	15900	15900	0
576	20240906	110200	280705080	15900	15900	15900	15900	0
577	20240906	110100	280705080	15900	15900	15900	15900	0
578	20240906	110000	280705080	15900	15900	15900	15900	0
579	20240906	105900	280705080	15900	15900	15900	15900	4
580	20240906	105800	280641480	15900	15900	15900	15900	0
581	20240906	105700	280641480	15900	15900	15900	15900	0
582	20240906	105600	280641480	15900	15900	15900	15900	1
583	20240906	105500	280625580	15850	15900	15900	15850	22
584	20240906	105400	280276280	15910	15860	15910	15860	102
585	20240906	105300	278658430	15860	15850	15860	15850	60
586	20240906	105200	277707420	15850	15850	15850	15850	0
587	20240906	105100	277707420	15850	15850	15850	15850	0
588	20240906	105000	277707420	15850	15850	15850	15850	0
589	20240906	104900	277707420	15850	15850	15850	15850	0
590	20240906	104800	277707420	15850	15850	15850	15850	11
591	20240906	104700	277533070	15850	15830	15850	15830	12
592	20240906	104600	277343070	15830	15830	15830	15830	0
593	20240906	104500	277343070	15830	15830	15830	15830	0
594	20240906	104400	277343070	15830	15830	15830	15830	3
595	20240906	104300	277295580	15780	15780	15780	15780	50
596	20240906	104200	276506580	15790	15800	15800	15790	50
597	20240906	104100	275716960	15810	15870	15870	15810	38
598	20240906	104000	275114200	15870	15870	15870	15870	2
599	20240906	103900	275082460	15800	15870	15870	15800	52
600	20240906	103800	274260720	15880	15790	15880	15790	11
601	20240906	103700	274086940	15900	15900	15900	15900	12
602	20240906	103600	273896140	15910	15910	15910	15910	2
603	20240906	103500	273864320	15940	15890	16430	15780	6421
604	20240906	103400	170995250	15880	15880	15880	15880	0
605	20240906	103300	170995250	15880	15870	15880	15840	201
606	20240906	103200	167811220	15870	15870	15870	15870	0
607	20240906	103100	167811220	15870	15870	15870	15870	0
608	20240906	103000	167811220	15870	15870	15870	15870	38
609	20240906	102900	167208160	15870	15870	15870	15870	0
610	20240906	102800	167208160	15870	15870	15870	15870	1
611	20240906	102700	167192290	15840	15840	15840	15840	105
612	20240906	102600	165529090	15870	15870	15870	15870	0
613	20240906	102500	165529090	15870	15850	15870	15850	4
614	20240906	102400	165465670	15880	15880	15880	15880	0
615	20240906	102300	165465670	15880	15880	15880	15880	0
616	20240906	102200	165465670	15880	15880	15880	15880	0
617	20240906	102100	165465670	15880	15880	15880	15880	0
618	20240906	102000	165465670	15880	15880	15880	15880	0
619	20240906	101900	165465670	15880	15880	15880	15880	0
620	20240906	101800	165465670	15880	15880	15880	15880	0
621	20240906	101700	165465670	15880	15890	15890	15790	92
622	20240906	101600	164012710	15890	15890	15890	15890	2
623	20240906	101500	163980930	15820	15890	15890	15800	1761
624	20240906	101400	136155240	15900	15900	15900	15900	0
625	20240906	101300	136155240	15900	15900	15900	15900	1
626	20240906	101200	136139340	15810	15810	15810	15810	139
627	20240906	101100	133941750	15900	15900	15900	15900	0
628	20240906	101000	133941750	15900	15900	15900	15900	29
629	20240906	100900	133480650	15900	15900	15900	15900	12
630	20240906	100800	133289850	15910	15910	15910	15910	0
631	20240906	100700	133289850	15910	15910	15910	15910	31
632	20240906	100600	132796640	15800	15830	15830	15800	1964
633	20240906	100500	101738150	15910	15910	15910	15910	0
634	20240906	100400	101738150	15910	15910	15910	15910	1
635	20240906	100300	101722240	15890	15890	15890	15890	0
636	20240906	100200	101722240	15890	15890	15890	15890	51
637	20240906	100100	100911850	15900	15900	15900	15900	51
638	20240906	100000	100100950	15910	15910	15910	15910	0
639	20240906	095900	100100950	15910	15910	15910	15890	675
640	20240906	095800	89375160	15890	15880	15890	15880	329
641	20240906	095700	84147370	15890	15890	15890	15890	1
642	20240906	095600	84131480	15840	15840	15840	15840	1
643	20240906	095500	84115640	15890	15880	15890	15880	5
644	20240906	095400	84036200	15880	15890	15890	15880	60
645	20240906	095300	83083090	15890	15890	15890	15890	0
646	20240906	095200	83083090	15890	15890	15890	15890	10
647	20240906	095100	82924190	15890	15890	15890	15890	0
648	20240906	095000	82924190	15890	15890	15890	15890	0
649	20240906	094900	82924190	15890	15890	15890	15890	0
650	20240906	094800	82924190	15890	15890	15890	15890	3
651	20240906	094700	82876520	15830	15830	15890	15830	307
652	20240906	094600	78016590	15810	15830	15830	15810	1200
653	20240906	094500	59027180	15890	15890	15890	15890	41
654	20240906	094400	58375690	15900	15910	15910	15900	103
655	20240906	094300	56737980	15900	15910	15910	15900	45
656	20240906	094200	56022330	15910	15910	15910	15910	43
657	20240906	094100	55338200	15910	15910	15910	15910	0
658	20240906	094000	55338200	15910	15910	15910	15910	1
659	20240906	093900	55322290	15900	15900	15900	15900	27
660	20240906	093800	54892990	15900	15840	15900	15830	46
661	20240906	093700	54164400	15900	15900	15900	15900	10
662	20240906	093600	54005400	15930	15930	15930	15930	0
663	20240906	093500	54005400	15930	15930	15930	15930	100
664	20240906	093400	52412400	15940	15890	15970	15820	585
665	20240906	093300	43148610	15980	15900	15990	15900	126
666	20240906	093200	41145040	15990	15990	15990	15990	0
667	20240906	093100	41145040	15990	15990	15990	15990	1
668	20240906	093000	41129050	15900	15980	16000	15900	13
669	20240906	092900	40921610	16000	15950	16000	15950	158
670	20240906	092800	38397820	15990	15990	15990	15990	0
671	20240906	092700	38397820	15990	15900	15990	15900	12
672	20240906	092600	38206930	15990	16010	16010	15990	12
673	20240906	092500	38015030	16000	16000	16000	16000	800
674	20240906	092400	25215030	16000	15930	16000	15930	200
675	20240906	092300	22020190	15930	15920	15930	15890	76
676	20240906	092200	20811140	15910	15930	15930	15910	4
677	20240906	092100	20747450	15950	15950	15950	15950	0
678	20240906	092000	20747450	15950	15980	15980	15950	10
679	20240906	091900	20587750	15980	15990	15990	15940	9
680	20240906	091800	20443940	15990	15830	15990	15820	137
681	20240906	091700	18270880	15830	15830	15830	15830	0
682	20240906	091600	18270880	15830	15900	15900	15830	19
683	20240906	091500	17969270	15980	16050	16050	15980	195
684	20240906	091400	14845150	16190	16070	16190	16060	38
685	20240906	091300	14233910	16210	16060	16210	16060	31
686	20240906	091200	13735900	16210	16210	16210	16210	4
687	20240906	091100	13671060	16210	16210	16210	16210	0
688	20240906	091000	13671060	16210	16210	16210	16210	430
689	20240906	090900	6700760	16210	16210	16210	16100	22
690	20240906	090800	6346340	16120	16210	16210	16120	30
691	20240906	090700	5861750	16210	16210	16210	16210	0
692	20240906	090600	5861750	16210	16210	16210	16210	0
693	20240906	090500	5861750	16210	16210	16210	16210	10
694	20240906	090400	5699650	16220	16120	16220	16110	304
695	20240906	090300	774570	16170	16170	16170	16170	0
696	20240906	090200	774570	16170	16140	16170	16070	21
697	20240906	090100	436020	16170	16150	16170	16120	21
698	20240906	090000	97050	16180	16180	16180	16160	5