KissMeData/322310/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210600	270721890	15730	15730	15730	15730	678
3	20240909	210500	270721890	15730	15730	15730	15730	0
4	20240909	210400	270721890	15730	15730	15730	15730	0
5	20240909	210300	270721890	15730	15730	15730	15730	0
6	20240909	210200	270721890	15730	15730	15730	15730	0
7	20240909	210100	270721890	15730	15730	15730	15730	0
8	20240909	210000	270721890	15730	15730	15730	15730	0
9	20240909	205900	270721890	15730	15730	15730	15730	0
10	20240909	205800	270721890	15730	15730	15730	15730	0
11	20240909	205700	270721890	15730	15730	15730	15730	0
12	20240909	205600	270721890	15730	15730	15730	15730	0
13	20240909	205500	270721890	15730	15730	15730	15730	0
14	20240909	205400	270721890	15730	15730	15730	15730	0
15	20240909	205300	270721890	15730	15730	15730	15730	0
16	20240909	205200	270721890	15730	15730	15730	15730	0
17	20240909	205100	270721890	15730	15730	15730	15730	0
18	20240909	205000	270721890	15730	15730	15730	15730	0
19	20240909	204900	270721890	15730	15730	15730	15730	0
20	20240909	204800	270721890	15730	15730	15730	15730	0
21	20240909	204700	270721890	15730	15730	15730	15730	0
22	20240909	204600	270721890	15730	15730	15730	15730	0
23	20240909	204500	270721890	15730	15730	15730	15730	0
24	20240909	204400	270721890	15730	15730	15730	15730	0
25	20240909	204300	270721890	15730	15730	15730	15730	0
26	20240909	204200	270721890	15730	15730	15730	15730	0
27	20240909	204100	270721890	15730	15730	15730	15730	0
28	20240909	204000	270721890	15730	15730	15730	15730	0
29	20240909	203900	270721890	15730	15730	15730	15730	0
30	20240909	203800	270721890	15730	15730	15730	15730	0
31	20240909	203700	270721890	15730	15730	15730	15730	0
32	20240909	203600	270721890	15730	15730	15730	15730	678
33	20240909	203500	270721890	15730	15730	15730	15730	0
34	20240909	203400	270721890	15730	15730	15730	15730	0
35	20240909	203300	270721890	15730	15730	15730	15730	0
36	20240909	203200	270721890	15730	15730	15730	15730	0
37	20240909	203100	270721890	15730	15730	15730	15730	0
38	20240909	203000	270721890	15730	15730	15730	15730	0
39	20240909	202900	270721890	15730	15730	15730	15730	0
40	20240909	202800	270721890	15730	15730	15730	15730	0
41	20240909	202700	270721890	15730	15730	15730	15730	0
42	20240909	202600	270721890	15730	15730	15730	15730	0
43	20240909	202500	270721890	15730	15730	15730	15730	0
44	20240909	202400	270721890	15730	15730	15730	15730	0
45	20240909	202300	270721890	15730	15730	15730	15730	0
46	20240909	202200	270721890	15730	15730	15730	15730	0
47	20240909	202100	270721890	15730	15730	15730	15730	0
48	20240909	202000	270721890	15730	15730	15730	15730	0
49	20240909	201900	270721890	15730	15730	15730	15730	0
50	20240909	201800	270721890	15730	15730	15730	15730	0
51	20240909	201700	270721890	15730	15730	15730	15730	0
52	20240909	201600	270721890	15730	15730	15730	15730	0
53	20240909	201500	270721890	15730	15730	15730	15730	0
54	20240909	201400	270721890	15730	15730	15730	15730	0
55	20240909	201300	270721890	15730	15730	15730	15730	0
56	20240909	201200	270721890	15730	15730	15730	15730	0
57	20240909	201100	270721890	15730	15730	15730	15730	0
58	20240909	201000	270721890	15730	15730	15730	15730	0
59	20240909	200900	270721890	15730	15730	15730	15730	0
60	20240909	200800	270721890	15730	15730	15730	15730	0
61	20240909	200700	270721890	15730	15730	15730	15730	0
62	20240909	200600	270721890	15730	15730	15730	15730	678
63	20240909	200500	270721890	15730	15730	15730	15730	0
64	20240909	200400	270721890	15730	15730	15730	15730	0
65	20240909	200300	270721890	15730	15730	15730	15730	0
66	20240909	200200	270721890	15730	15730	15730	15730	0
67	20240909	200100	270721890	15730	15730	15730	15730	0
68	20240909	200000	270721890	15730	15730	15730	15730	0
69	20240909	195900	270721890	15730	15730	15730	15730	0
70	20240909	195800	270721890	15730	15730	15730	15730	0
71	20240909	195700	270721890	15730	15730	15730	15730	0
72	20240909	195600	270721890	15730	15730	15730	15730	0
73	20240909	195500	270721890	15730	15730	15730	15730	0
74	20240909	195400	270721890	15730	15730	15730	15730	0
75	20240909	195300	270721890	15730	15730	15730	15730	0
76	20240909	195200	270721890	15730	15730	15730	15730	0
77	20240909	195100	270721890	15730	15730	15730	15730	0
78	20240909	195000	270721890	15730	15730	15730	15730	0
79	20240909	194900	270721890	15730	15730	15730	15730	0
80	20240909	194800	270721890	15730	15730	15730	15730	0
81	20240909	194700	270721890	15730	15730	15730	15730	0
82	20240909	194600	270721890	15730	15730	15730	15730	0
83	20240909	194500	270721890	15730	15730	15730	15730	0
84	20240909	194400	270721890	15730	15730	15730	15730	0
85	20240909	194300	270721890	15730	15730	15730	15730	0
86	20240909	194200	270721890	15730	15730	15730	15730	0
87	20240909	194100	270721890	15730	15730	15730	15730	0
88	20240909	194000	270721890	15730	15730	15730	15730	0
89	20240909	193900	270721890	15730	15730	15730	15730	0
90	20240909	193800	270721890	15730	15730	15730	15730	0
91	20240909	193700	270721890	15730	15730	15730	15730	0
92	20240909	193600	270721890	15730	15730	15730	15730	678
93	20240909	193500	270721890	15730	15730	15730	15730	0
94	20240909	193400	270721890	15730	15730	15730	15730	0
95	20240909	193300	270721890	15730	15730	15730	15730	0
96	20240909	193200	270721890	15730	15730	15730	15730	0
97	20240909	193100	270721890	15730	15730	15730	15730	0
98	20240909	193000	270721890	15730	15730	15730	15730	0
99	20240909	192900	270721890	15730	15730	15730	15730	0
100	20240909	192800	270721890	15730	15730	15730	15730	0
101	20240909	192700	270721890	15730	15730	15730	15730	0
102	20240909	192600	270721890	15730	15730	15730	15730	0
103	20240909	192500	270721890	15730	15730	15730	15730	0
104	20240909	192400	270721890	15730	15730	15730	15730	0
105	20240909	192300	270721890	15730	15730	15730	15730	0
106	20240909	192200	270721890	15730	15730	15730	15730	0
107	20240909	192100	270721890	15730	15730	15730	15730	0
108	20240909	192000	270721890	15730	15730	15730	15730	0
109	20240909	191900	270721890	15730	15730	15730	15730	0
110	20240909	191800	270721890	15730	15730	15730	15730	0
111	20240909	191700	270721890	15730	15730	15730	15730	0
112	20240909	191600	270721890	15730	15730	15730	15730	0
113	20240909	191500	270721890	15730	15730	15730	15730	0
114	20240909	191400	270721890	15730	15730	15730	15730	0
115	20240909	191300	270721890	15730	15730	15730	15730	0
116	20240909	191200	270721890	15730	15730	15730	15730	0
117	20240909	191100	270721890	15730	15730	15730	15730	0
118	20240909	191000	270721890	15730	15730	15730	15730	0
119	20240909	190900	270721890	15730	15730	15730	15730	0
120	20240909	190800	270721890	15730	15730	15730	15730	0
121	20240909	190700	270721890	15730	15730	15730	15730	0
122	20240909	190600	270721890	15730	15730	15730	15730	678
123	20240909	190500	270721890	15730	15730	15730	15730	0
124	20240909	190400	270721890	15730	15730	15730	15730	0
125	20240909	190300	270721890	15730	15730	15730	15730	0
126	20240909	190200	270721890	15730	15730	15730	15730	0
127	20240909	190100	270721890	15730	15730	15730	15730	0
128	20240909	190000	270721890	15730	15730	15730	15730	0
129	20240909	185900	270721890	15730	15730	15730	15730	0
130	20240909	185800	270721890	15730	15730	15730	15730	0
131	20240909	185700	270721890	15730	15730	15730	15730	0
132	20240909	185600	270721890	15730	15730	15730	15730	0
133	20240909	185500	270721890	15730	15730	15730	15730	0
134	20240909	185400	270721890	15730	15730	15730	15730	0
135	20240909	185300	270721890	15730	15730	15730	15730	0
136	20240909	185200	270721890	15730	15730	15730	15730	0
137	20240909	185100	270721890	15730	15730	15730	15730	0
138	20240909	185000	270721890	15730	15730	15730	15730	0
139	20240909	184900	270721890	15730	15730	15730	15730	0
140	20240909	184800	270721890	15730	15730	15730	15730	0
141	20240909	184700	270721890	15730	15730	15730	15730	0
142	20240909	184600	270721890	15730	15730	15730	15730	0
143	20240909	184500	270721890	15730	15730	15730	15730	0
144	20240909	184400	270721890	15730	15730	15730	15730	0
145	20240909	184300	270721890	15730	15730	15730	15730	0
146	20240909	184200	270721890	15730	15730	15730	15730	0
147	20240909	184100	270721890	15730	15730	15730	15730	0
148	20240909	184000	270721890	15730	15730	15730	15730	0
149	20240909	183900	270721890	15730	15730	15730	15730	0
150	20240909	183800	270721890	15730	15730	15730	15730	0
151	20240909	183700	270721890	15730	15730	15730	15730	0
152	20240909	183600	270721890	15730	15730	15730	15730	678
153	20240909	183500	270721890	15730	15730	15730	15730	0
154	20240909	183400	270721890	15730	15730	15730	15730	0
155	20240909	183300	270721890	15730	15730	15730	15730	0
156	20240909	183200	270721890	15730	15730	15730	15730	0
157	20240909	183100	270721890	15730	15730	15730	15730	0
158	20240909	183000	270721890	15730	15730	15730	15730	0
159	20240909	182900	270721890	15730	15730	15730	15730	0
160	20240909	182800	270721890	15730	15730	15730	15730	0
161	20240909	182700	270721890	15730	15730	15730	15730	0
162	20240909	182600	270721890	15730	15730	15730	15730	0
163	20240909	182500	270721890	15730	15730	15730	15730	0
164	20240909	182400	270721890	15730	15730	15730	15730	0
165	20240909	182300	270721890	15730	15730	15730	15730	0
166	20240909	182200	270721890	15730	15730	15730	15730	0
167	20240909	182100	270721890	15730	15730	15730	15730	0
168	20240909	182000	270721890	15730	15730	15730	15730	0
169	20240909	181900	270721890	15730	15730	15730	15730	0
170	20240909	181800	270721890	15730	15730	15730	15730	0
171	20240909	181700	270721890	15730	15730	15730	15730	0
172	20240909	181600	270721890	15730	15730	15730	15730	0
173	20240909	181500	270721890	15730	15730	15730	15730	0
174	20240909	181400	270721890	15730	15730	15730	15730	0
175	20240909	181300	270721890	15730	15730	15730	15730	0
176	20240909	181200	270721890	15730	15730	15730	15730	0
177	20240909	181100	270721890	15730	15730	15730	15730	0
178	20240909	181000	270721890	15730	15730	15730	15730	0
179	20240909	180900	270721890	15730	15730	15730	15730	0
180	20240909	180800	270721890	15730	15730	15730	15730	0
181	20240909	180700	270721890	15730	15730	15730	15730	0
182	20240909	180600	270721890	15730	15730	15730	15730	678
183	20240909	180500	270721890	15730	15730	15730	15730	0
184	20240909	180400	270721890	15730	15730	15730	15730	0
185	20240909	180300	270721890	15730	15730	15730	15730	0
186	20240909	180200	270721890	15730	15730	15730	15730	0
187	20240909	180100	270721890	15730	15730	15730	15730	0
188	20240909	180000	270721890	15730	15730	15730	15730	0
189	20240909	175900	270721890	15730	15730	15730	15730	0
190	20240909	175800	270721890	15730	15730	15730	15730	0
191	20240909	175700	270721890	15730	15730	15730	15730	0
192	20240909	175600	270721890	15730	15730	15730	15730	0
193	20240909	175500	270721890	15730	15730	15730	15730	0
194	20240909	175400	270721890	15730	15730	15730	15730	0
195	20240909	175300	270721890	15730	15730	15730	15730	0
196	20240909	175200	270721890	15730	15730	15730	15730	0
197	20240909	175100	270721890	15730	15730	15730	15730	0
198	20240909	175000	270721890	15730	15730	15730	15730	0
199	20240909	174900	270721890	15730	15730	15730	15730	0
200	20240909	174800	270721890	15730	15730	15730	15730	0
201	20240909	174700	270721890	15730	15730	15730	15730	0
202	20240909	174600	270721890	15730	15730	15730	15730	0
203	20240909	174500	270721890	15730	15730	15730	15730	0
204	20240909	174400	270721890	15730	15730	15730	15730	0
205	20240909	174300	270721890	15730	15730	15730	15730	0
206	20240909	174200	270721890	15730	15730	15730	15730	0
207	20240909	174100	270721890	15730	15730	15730	15730	0
208	20240909	174000	270721890	15730	15730	15730	15730	0
209	20240909	173900	270721890	15730	15730	15730	15730	0
210	20240909	173800	270721890	15730	15730	15730	15730	0
211	20240909	173700	270721890	15730	15730	15730	15730	0
212	20240909	173600	270721890	15730	15730	15730	15730	678
213	20240909	173500	270721890	15730	15730	15730	15730	0
214	20240909	173400	270721890	15730	15730	15730	15730	0
215	20240909	173300	270721890	15730	15730	15730	15730	0
216	20240909	173200	270721890	15730	15730	15730	15730	0
217	20240909	173100	270721890	15730	15730	15730	15730	0
218	20240909	173000	270721890	15730	15730	15730	15730	0
219	20240909	172900	270721890	15730	15730	15730	15730	0
220	20240909	172800	270721890	15730	15730	15730	15730	0
221	20240909	172700	270721890	15730	15730	15730	15730	0
222	20240909	172600	270721890	15730	15730	15730	15730	0
223	20240909	172500	270721890	15730	15730	15730	15730	0
224	20240909	172400	270721890	15730	15730	15730	15730	0
225	20240909	172300	270721890	15730	15730	15730	15730	0
226	20240909	172200	270721890	15730	15730	15730	15730	0
227	20240909	172100	270721890	15730	15730	15730	15730	0
228	20240909	172000	270721890	15730	15730	15730	15730	0
229	20240909	171900	270721890	15730	15730	15730	15730	0
230	20240909	171800	270721890	15730	15730	15730	15730	0
231	20240909	171700	270721890	15730	15730	15730	15730	0
232	20240909	171600	270721890	15730	15730	15730	15730	0
233	20240909	171500	270721890	15730	15730	15730	15730	0
234	20240909	171400	270721890	15730	15730	15730	15730	0
235	20240909	171300	270721890	15730	15730	15730	15730	0
236	20240909	171200	270721890	15730	15730	15730	15730	0
237	20240909	171100	270721890	15730	15730	15730	15730	0
238	20240909	171000	270721890	15730	15730	15730	15730	0
239	20240909	170900	270721890	15730	15730	15730	15730	0
240	20240909	170800	270721890	15730	15730	15730	15730	0
241	20240909	170700	270721890	15730	15730	15730	15730	0
242	20240909	170600	270721890	15730	15730	15730	15730	678
243	20240909	170500	270721890	15730	15730	15730	15730	0
244	20240909	170400	270721890	15730	15730	15730	15730	0
245	20240909	170300	270721890	15730	15730	15730	15730	0
246	20240909	170200	270721890	15730	15730	15730	15730	0
247	20240909	170100	270721890	15730	15730	15730	15730	0
248	20240909	170000	270721890	15730	15730	15730	15730	0
249	20240909	165900	270721890	15730	15730	15730	15730	0
250	20240909	165800	270721890	15730	15730	15730	15730	0
251	20240909	165700	270721890	15730	15730	15730	15730	0
252	20240909	165600	270721890	15730	15730	15730	15730	0
253	20240909	165500	270721890	15730	15730	15730	15730	0
254	20240909	165400	270721890	15730	15730	15730	15730	0
255	20240909	165300	270721890	15730	15730	15730	15730	0
256	20240909	165200	270721890	15730	15730	15730	15730	0
257	20240909	165100	270721890	15730	15730	15730	15730	0
258	20240909	165000	270721890	15730	15730	15730	15730	0
259	20240909	164900	270721890	15730	15730	15730	15730	0
260	20240909	164800	270721890	15730	15730	15730	15730	0
261	20240909	164700	270721890	15730	15730	15730	15730	0
262	20240909	164600	270721890	15730	15730	15730	15730	0
263	20240909	164500	270721890	15730	15730	15730	15730	0
264	20240909	164400	270721890	15730	15730	15730	15730	0
265	20240909	164300	270721890	15730	15730	15730	15730	0
266	20240909	164200	270721890	15730	15730	15730	15730	0
267	20240909	164100	270721890	15730	15730	15730	15730	0
268	20240909	164000	270721890	15730	15730	15730	15730	0
269	20240909	163900	270721890	15730	15730	15730	15730	0
270	20240909	163800	270721890	15730	15730	15730	15730	0
271	20240909	163700	270721890	15730	15730	15730	15730	0
272	20240909	163600	270721890	15730	15730	15730	15730	678
273	20240909	163500	270721890	15730	15730	15730	15730	0
274	20240909	163400	270721890	15730	15730	15730	15730	0
275	20240909	163300	270721890	15730	15730	15730	15730	0
276	20240909	163200	270721890	15730	15730	15730	15730	0
277	20240909	163100	270721890	15730	15730	15730	15730	0
278	20240909	163000	270721890	15730	15730	15730	15730	0
279	20240909	162900	270721890	15730	15730	15730	15730	0
280	20240909	162800	270721890	15730	15730	15730	15730	0
281	20240909	162700	270721890	15730	15730	15730	15730	0
282	20240909	162600	270721890	15730	15730	15730	15730	0
283	20240909	162500	270721890	15730	15730	15730	15730	0
284	20240909	162400	270721890	15730	15730	15730	15730	0
285	20240909	162300	270721890	15730	15730	15730	15730	0
286	20240909	162200	270721890	15730	15730	15730	15730	0
287	20240909	162100	270721890	15730	15730	15730	15730	0
288	20240909	162000	270721890	15730	15730	15730	15730	0
289	20240909	161900	270721890	15730	15730	15730	15730	0
290	20240909	161800	270721890	15730	15730	15730	15730	0
291	20240909	161700	270721890	15730	15730	15730	15730	0
292	20240909	161600	270721890	15730	15730	15730	15730	0
293	20240909	161500	270721890	15730	15730	15730	15730	0
294	20240909	161400	270721890	15730	15730	15730	15730	0
295	20240909	161300	270721890	15730	15730	15730	15730	0
296	20240909	161200	270721890	15730	15730	15730	15730	0
297	20240909	161100	270721890	15730	15730	15730	15730	0
298	20240909	161000	270721890	15730	15730	15730	15730	0
299	20240909	160900	270721890	15730	15730	15730	15730	0
300	20240909	160800	270721890	15730	15730	15730	15730	0
301	20240909	160700	270721890	15730	15730	15730	15730	0
302	20240909	160600	270721890	15730	15730	15730	15730	678
303	20240909	160500	270721890	15730	15730	15730	15730	0
304	20240909	160400	270721890	15730	15730	15730	15730	0
305	20240909	160300	270721890	15730	15730	15730	15730	0
306	20240909	160200	270721890	15730	15730	15730	15730	0
307	20240909	160100	270721890	15730	15730	15730	15730	0
308	20240909	160000	270721890	15730	15730	15730	15730	0
309	20240909	155900	270721890	15730	15730	15730	15730	0
310	20240909	155800	270721890	15730	15730	15730	15730	0
311	20240909	155700	270721890	15730	15730	15730	15730	0
312	20240909	155600	270721890	15730	15730	15730	15730	0
313	20240909	155500	270721890	15730	15730	15730	15730	0
314	20240909	155400	270721890	15730	15730	15730	15730	0
315	20240909	155300	270721890	15730	15730	15730	15730	0
316	20240909	155200	270721890	15730	15730	15730	15730	0
317	20240909	155100	270721890	15730	15730	15730	15730	0
318	20240909	155000	270721890	15730	15730	15730	15730	0
319	20240909	154900	270721890	15730	15730	15730	15730	0
320	20240909	154800	270721890	15730	15730	15730	15730	0
321	20240909	154700	270721890	15730	15730	15730	15730	0
322	20240909	154600	270721890	15730	15730	15730	15730	0
323	20240909	154500	270721890	15730	15730	15730	15730	0
324	20240909	154400	270721890	15730	15730	15730	15730	0
325	20240909	154300	270721890	15730	15730	15730	15730	0
326	20240909	154200	270721890	15730	15730	15730	15730	0
327	20240909	154100	270721890	15730	15730	15730	15730	0
328	20240909	154000	270721890	15730	15730	15730	15730	0
329	20240909	153900	270721890	15730	15730	15730	15730	0
330	20240909	153800	270721890	15730	15730	15730	15730	0
331	20240909	153700	270721890	15730	15730	15730	15730	0
332	20240909	153600	270721890	15730	15730	15730	15730	678
333	20240909	153500	270721890	15730	15730	15730	15730	0
334	20240909	153400	270721890	15730	15730	15730	15730	0
335	20240909	153300	270721890	15730	15730	15730	15730	0
336	20240909	153200	270721890	15730	15730	15730	15730	0
337	20240909	153100	270721890	15730	15730	15730	15730	0
338	20240909	153000	270721890	15730	15730	15730	15730	678
339	20240909	152900	260056950	15820	15820	15820	15820	0
340	20240909	152800	260056950	15820	15820	15820	15820	0
341	20240909	152700	260056950	15820	15820	15820	15820	0
342	20240909	152600	260056950	15820	15820	15820	15820	0
343	20240909	152500	260056950	15820	15820	15820	15820	0
344	20240909	152400	260056950	15820	15820	15820	15820	0
345	20240909	152300	260056950	15820	15820	15820	15820	0
346	20240909	152200	260056950	15820	15820	15820	15820	0
347	20240909	152100	260056950	15820	15820	15820	15820	0
348	20240909	152000	260056950	15820	15820	15820	15820	0
349	20240909	151900	260056950	15820	15820	15820	15820	1
350	20240909	151800	260041130	15780	15780	15780	15780	35
351	20240909	151700	259488830	15780	15730	15780	15730	7
352	20240909	151600	259378620	15760	15770	15770	15760	81
353	20240909	151500	258102050	15780	15780	15780	15780	2
354	20240909	151400	258070490	15820	15820	15820	15820	1
355	20240909	151300	258054670	15780	15780	15780	15780	1
356	20240909	151200	258038890	15770	15770	15770	15770	0
357	20240909	151100	258038890	15770	15820	15820	15770	2
358	20240909	151000	258007300	15750	15820	15820	15750	141
359	20240909	150900	255786470	15780	15810	15810	15780	2
360	20240909	150800	255754880	15820	15820	15820	15820	1
361	20240909	150700	255739060	15780	15820	15820	15780	2
362	20240909	150600	255707460	15810	15820	15820	15810	2
363	20240909	150500	255675830	15810	15810	15810	15810	0
364	20240909	150400	255675830	15810	15810	15810	15810	120
365	20240909	150300	253778630	15760	15750	15760	15750	84
366	20240909	150200	252455430	15750	15740	15750	15730	60
367	20240909	150100	251510790	15750	15750	15750	15750	6
368	20240909	150000	251416290	15760	15760	15760	15760	6
369	20240909	145900	251321730	15750	15760	15760	15740	518
370	20240909	145800	243166760	15770	15780	15780	15770	61
371	20240909	145700	242204780	15780	15790	15790	15780	41
372	20240909	145600	241557790	15790	15800	15800	15790	272
373	20240909	145500	237260790	15810	15810	15810	15810	1
374	20240909	145400	237244980	15810	15810	15810	15810	302
375	20240909	145300	232470360	15820	15820	15820	15820	1
376	20240909	145200	232454540	15820	15820	15820	15820	1
377	20240909	145100	232438720	15840	15830	15840	15810	151
378	20240909	145000	230049840	15890	15890	15890	15890	0
379	20240909	144900	230049840	15890	15890	15890	15890	2
380	20240909	144800	230018060	15820	15830	15830	15820	255
381	20240909	144700	225983950	15900	15900	15900	15900	0
382	20240909	144600	225983950	15900	15830	15900	15830	2
383	20240909	144500	225952220	15820	15830	15830	15820	44
384	20240909	144400	225256130	15830	15830	15830	15830	0
385	20240909	144300	225256130	15830	15830	15830	15830	1
386	20240909	144200	225240300	15900	15900	15900	15830	3
387	20240909	144100	225192670	15830	15830	15830	15830	0
388	20240909	144000	225192670	15830	15830	15830	15830	1
389	20240909	143900	225176840	15900	15830	15900	15830	27
390	20240909	143800	224747610	15900	15900	15900	15900	0
391	20240909	143700	224747610	15900	15830	15900	15830	2
392	20240909	143600	224715880	15900	15820	15900	15820	2
393	20240909	143500	224684160	15830	15840	15840	15830	59
394	20240909	143400	223749610	15850	15860	15860	15850	125
395	20240909	143300	221768350	15850	15860	15860	15850	7
396	20240909	143200	221657390	15860	15860	15860	15860	0
397	20240909	143100	221657390	15860	15860	15860	15860	1
398	20240909	143000	221641530	15860	15910	15910	15860	80
399	20240909	142900	220372340	15910	15910	15910	15910	1
400	20240909	142800	220356430	15910	15910	15910	15910	0
401	20240909	142700	220356430	15910	15910	15910	15910	2
402	20240909	142600	220324610	15850	15850	15850	15850	10
403	20240909	142500	220166110	15860	15910	15910	15860	2
404	20240909	142400	220134340	15860	15860	15860	15860	1
405	20240909	142300	220118480	15910	15860	15910	15860	64
406	20240909	142200	219100290	15860	15860	15860	15860	0
407	20240909	142100	219100290	15860	15860	15860	15860	5
408	20240909	142000	219020990	15850	15850	15850	15850	3
409	20240909	141900	218973440	15850	15850	15850	15850	0
410	20240909	141800	218973440	15850	15850	15850	15850	1
411	20240909	141700	218957590	15840	15850	15910	15840	42
412	20240909	141600	218290130	15910	15910	15910	15910	240
413	20240909	141500	214471730	15850	15900	15900	15850	13
414	20240909	141400	214265620	15860	15860	15860	15860	1
415	20240909	141300	214249760	15910	15910	15910	15910	1
416	20240909	141200	214233850	15910	15900	15910	15900	73
417	20240909	141100	213073010	15900	15900	15900	15900	0
418	20240909	141000	213073010	15900	15900	15900	15900	26
419	20240909	140900	212659610	15900	15850	15900	15820	221
420	20240909	140800	209150790	15900	15900	15900	15820	3
421	20240909	140700	209103170	15820	15820	15820	15820	0
422	20240909	140600	209103170	15820	15820	15820	15820	1
423	20240909	140500	209087350	15820	15820	15820	15820	1
424	20240909	140400	209071530	15820	15820	15820	15820	0
425	20240909	140300	209071530	15820	15810	15820	15810	93
426	20240909	140200	207600400	15820	15820	15820	15820	1
427	20240909	140100	207584580	15830	15860	15910	15830	20
428	20240909	140000	207267550	15860	15860	15860	15850	20
429	20240909	135900	206950360	15920	15920	15920	15920	0
430	20240909	135800	206950360	15920	15920	15920	15920	0
431	20240909	135700	206950360	15920	15920	15920	15860	413
432	20240909	135600	200376060	15870	15880	15920	15870	7
433	20240909	135500	200264910	15920	15920	15920	15920	1
434	20240909	135400	200248990	15920	15920	15920	15920	0
435	20240909	135300	200248990	15920	15920	15920	15920	1
436	20240909	135200	200233070	15920	15910	15920	15910	8
437	20240909	135100	200105740	15900	15900	15900	15900	0
438	20240909	135000	200105740	15900	15900	15900	15900	0
439	20240909	134900	200105740	15900	15890	15900	15890	123
440	20240909	134800	198150070	15900	15900	15900	15900	1
441	20240909	134700	198134170	15910	15910	15910	15910	1
442	20240909	134600	198118260	15810	15810	15910	15810	4
443	20240909	134500	198054910	15830	15830	15830	15830	101
444	20240909	134400	196456080	15840	15840	15840	15840	2
445	20240909	134300	196424400	15850	15850	15850	15850	1
446	20240909	134200	196408550	15910	15910	15910	15910	0
447	20240909	134100	196408550	15910	15910	15910	15910	101
448	20240909	134000	194801640	15910	15840	15910	15840	2
449	20240909	133900	194769890	15840	15840	15840	15840	1
450	20240909	133800	194754050	15920	15920	15920	15920	22
451	20240909	133700	194403810	15860	15860	15860	15860	0
452	20240909	133600	194403810	15860	15860	15860	15860	0
453	20240909	133500	194403810	15860	15910	15910	15860	104
454	20240909	133400	192752250	15920	15920	15920	15920	30
455	20240909	133300	192274650	15930	15930	15930	15930	0
456	20240909	133200	192274650	15930	15920	15930	15920	200
457	20240909	133100	189088690	15860	15860	15860	15860	0
458	20240909	133000	189088690	15860	15860	15860	15860	1
459	20240909	132900	189072830	15850	15850	15850	15850	60
460	20240909	132800	188121830	15810	15810	15810	15810	1
461	20240909	132700	188106020	15810	15810	15810	15810	3
462	20240909	132600	188058590	15850	15850	15850	15850	1
463	20240909	132500	188042740	15850	15800	15850	15800	2
464	20240909	132400	188011090	15800	15850	15850	15800	2
465	20240909	132300	187979440	15790	15790	15790	15790	0
466	20240909	132200	187979440	15790	15790	15790	15790	1
467	20240909	132100	187963650	15850	15850	15850	15850	0
468	20240909	132000	187963650	15850	15850	15850	15850	0
469	20240909	131900	187963650	15850	15770	15850	15770	2
470	20240909	131800	187932030	15790	15780	15790	15780	10
471	20240909	131700	187774140	15850	15850	15850	15850	0
472	20240909	131600	187774140	15850	15850	15850	15850	22
473	20240909	131500	187425440	15850	15800	15850	15800	100
474	20240909	131400	185840640	15850	15750	15850	15750	2
475	20240909	131300	185809040	15840	15840	15840	15840	1
476	20240909	131200	185793200	15740	15820	15950	15740	467
477	20240909	131100	178378860	15820	15770	15820	15770	32
478	20240909	131000	177872720	15820	15750	15820	15740	196
479	20240909	130900	174775300	15780	15780	15780	15780	0
480	20240909	130800	174775300	15780	15780	15780	15780	500
481	20240909	130700	166885300	15730	15730	15730	15730	0
482	20240909	130600	166885300	15730	15730	15730	15730	0
483	20240909	130500	166885300	15730	15740	15740	15730	48
484	20240909	130400	166130250	15750	15750	15750	15750	1
485	20240909	130300	166114500	15750	15750	15830	15750	3
486	20240909	130200	166067170	15760	15760	15760	15760	1
487	20240909	130100	166051410	15830	15830	15830	15830	1
488	20240909	130000	166035580	15740	15740	15740	15740	0
489	20240909	125900	166035580	15740	15740	15740	15740	0
490	20240909	125800	166035580	15740	15740	15740	15740	370
491	20240909	125700	160211780	15750	15770	15770	15750	315
492	20240909	125600	155247100	15770	15800	15800	15770	153
493	20240909	125500	152833710	15800	15800	15800	15800	0
494	20240909	125400	152833710	15800	15800	15800	15800	2
495	20240909	125300	152802110	15840	15800	15840	15800	2
496	20240909	125200	152770470	15840	15830	15840	15820	447
497	20240909	125100	145698880	15830	15830	15840	15830	73
498	20240909	125000	144543270	15830	15830	15830	15830	1
499	20240909	124900	144527440	15820	15820	15820	15820	232
500	20240909	124800	140857200	15820	15820	15820	15820	79
501	20240909	124700	139607420	15820	15820	15820	15820	0
502	20240909	124600	139607420	15820	15820	15820	15820	90
503	20240909	124500	138183620	15820	15820	15820	15780	30
504	20240909	124400	137709780	15780	15810	15810	15780	72
505	20240909	124300	136571490	15820	15770	15820	15770	360
506	20240909	124200	130878210	15770	15770	15770	15770	1
507	20240909	124100	130862440	15770	15770	15770	15770	10
508	20240909	124000	130704740	15780	15780	15780	15780	4
509	20240909	123900	130641620	15780	15790	15790	15780	31
510	20240909	123800	130152140	15740	15740	15740	15740	8
511	20240909	123700	130026220	15770	15770	15770	15770	0
512	20240909	123600	130026220	15770	15770	15770	15770	0
513	20240909	123500	130026220	15770	15740	15770	15740	82
514	20240909	123400	128733140	15740	15740	15740	15740	1
515	20240909	123300	128717400	15740	15740	15740	15740	18
516	20240909	123200	128434080	15730	15770	15770	15730	9
517	20240909	123100	128292380	15770	15780	15780	15740	33
518	20240909	123000	127772350	15780	15770	15780	15770	78
519	20240909	122900	126541590	15770	15770	15770	15770	4
520	20240909	122800	126478510	15770	15770	15770	15770	0
521	20240909	122700	126478510	15770	15760	15770	15760	150
522	20240909	122600	124113530	15760	15750	15760	15750	24
523	20240909	122500	123735510	15730	15730	15730	15730	0
524	20240909	122400	123735510	15730	15730	15730	15730	0
525	20240909	122300	123735510	15730	15740	15740	15730	23
526	20240909	122200	123373710	15740	15740	15740	15740	1
527	20240909	122100	123357970	15740	15740	15740	15740	0
528	20240909	122000	123357970	15740	15730	15740	15730	10
529	20240909	121900	123200660	15740	15740	15740	15740	1
530	20240909	121800	123184920	15740	15740	15740	15740	101
531	20240909	121700	121595180	15750	15750	15750	15750	1
532	20240909	121600	121579430	15740	15740	15740	15740	28
533	20240909	121500	121138710	15740	15740	15740	15740	20
534	20240909	121400	120823910	15740	15730	15740	15730	5
535	20240909	121300	120745240	15730	15730	15730	15730	1
536	20240909	121200	120729510	15730	15730	15730	15730	0
537	20240909	121100	120729510	15730	15720	15730	15720	79
538	20240909	121000	119487600	15720	15720	15720	15720	0
539	20240909	120900	119487600	15720	15720	15720	15720	0
540	20240909	120800	119487600	15720	15710	15720	15670	12
541	20240909	120700	119299040	15720	15720	15720	15720	1
542	20240909	120600	119283320	15720	15720	15720	15720	1
543	20240909	120500	119267600	15720	15720	15720	15720	3
544	20240909	120400	119220440	15700	15700	15700	15700	4
545	20240909	120300	119157640	15700	15700	15700	15700	0
546	20240909	120200	119157640	15700	15700	15700	15700	0
547	20240909	120100	119157640	15700	15700	15700	15700	0
548	20240909	120000	119157640	15700	15700	15700	15660	107
549	20240909	115900	117478510	15710	15710	15710	15710	0
550	20240909	115800	117478510	15710	15700	15710	15700	16
551	20240909	115700	117227290	15700	15700	15700	15700	110
552	20240909	115600	115500290	15700	15690	15700	15690	5
553	20240909	115500	115421800	15690	15690	15690	15690	1
554	20240909	115400	115406110	15680	15680	15680	15680	10
555	20240909	115300	115249310	15660	15670	15670	15660	24
556	20240909	115200	114873440	15680	15680	15680	15680	2
557	20240909	115100	114842080	15670	15680	15680	15670	8
558	20240909	115000	114716690	15670	15660	15670	15660	11
559	20240909	114900	114544410	15660	15660	15660	15660	1
560	20240909	114800	114528750	15660	15660	15660	15660	1
561	20240909	114700	114513090	15660	15660	15660	15660	0
562	20240909	114600	114513090	15660	15660	15660	15660	1
563	20240909	114500	114497430	15650	15650	15650	15650	30
564	20240909	114400	114027930	15650	15650	15650	15650	0
565	20240909	114300	114027930	15650	15650	15650	15650	1
566	20240909	114200	114012280	15590	15610	15610	15590	3
567	20240909	114100	113965480	15650	15650	15650	15650	0
568	20240909	114000	113965480	15650	15650	15650	15650	4
569	20240909	113900	113902880	15600	15600	15600	15600	0
570	20240909	113800	113902880	15600	15660	15660	15600	87
571	20240909	113700	112543620	15660	15660	15660	15660	0
572	20240909	113600	112543620	15660	15660	15660	15660	1
573	20240909	113500	112527960	15660	15670	15670	15660	3
574	20240909	113400	112480960	15670	15670	15670	15670	2
575	20240909	113300	112449620	15670	15670	15670	15670	4
576	20240909	113200	112386940	15670	15670	15670	15670	4
577	20240909	113100	112324260	15670	15670	15670	15670	0
578	20240909	113000	112324260	15670	15640	15670	15640	31
579	20240909	112900	111839390	15640	15680	15680	15640	2
580	20240909	112800	111808070	15690	15690	15690	15690	0
581	20240909	112700	111808070	15690	15690	15690	15690	0
582	20240909	112600	111808070	15690	15690	15690	15690	1
583	20240909	112500	111792380	15660	15650	15690	15650	65
584	20240909	112400	110774670	15650	15650	15650	15650	51
585	20240909	112300	109976520	15600	15600	15600	15600	8
586	20240909	112200	109851720	15600	15600	15600	15600	10
587	20240909	112100	109695720	15600	15600	15600	15600	2
588	20240909	112000	109664520	15650	15650	15650	15650	0
589	20240909	111900	109664520	15650	15650	15650	15650	10
590	20240909	111800	109508020	15650	15650	15650	15650	2
591	20240909	111700	109476720	15530	15590	15590	15530	11
592	20240909	111600	109305770	15590	15590	15590	15590	0
593	20240909	111500	109305770	15590	15560	15590	15560	267
594	20240909	111400	105147810	15530	15530	15530	15490	8
595	20240909	111300	105023660	15550	15570	15570	15550	11
596	20240909	111200	104852420	15570	15570	15570	15570	0
597	20240909	111100	104852420	15570	15570	15570	15570	1
598	20240909	111000	104836850	15580	15580	15580	15580	1
599	20240909	110900	104821270	15570	15570	15570	15570	5
600	20240909	110800	104743420	15580	15580	15580	15580	20
601	20240909	110700	104431820	15510	15510	15510	15510	0
602	20240909	110600	104431820	15510	15530	15580	15510	190
603	20240909	110500	101472520	15580	15530	15580	15530	14
604	20240909	110400	101255000	15500	15580	15580	15490	5
605	20240909	110300	101177430	15580	15580	15580	15580	0
606	20240909	110200	101177430	15580	15580	15580	15500	3
607	20240909	110100	101130770	15580	15580	15580	15580	1
608	20240909	110000	101115190	15580	15580	15580	15580	0
609	20240909	105900	101115190	15580	15580	15580	15580	1
610	20240909	105800	101099610	15580	15580	15580	15580	1
611	20240909	105700	101084030	15580	15580	15580	15580	0
612	20240909	105600	101084030	15580	15580	15580	15580	0
613	20240909	105500	101084030	15580	15580	15580	15580	1
614	20240909	105400	101068450	15590	15590	15590	15590	1
615	20240909	105300	101052860	15540	15540	15540	15540	1
616	20240909	105200	101037320	15640	15520	15640	15520	455
617	20240909	105100	93955410	15510	15500	15510	15500	13
618	20240909	105000	93753880	15490	15490	15490	15490	1
619	20240909	104900	93738390	15490	15450	15490	15450	851
620	20240909	104800	80561650	15440	15440	15440	15440	7
621	20240909	104700	80453570	15440	15440	15440	15440	0
622	20240909	104600	80453570	15440	15440	15440	15440	1
623	20240909	104500	80438130	15440	15440	15440	15440	0
624	20240909	104400	80438130	15440	15330	15440	15330	22
625	20240909	104300	80100660	15440	15440	15440	15440	1
626	20240909	104200	80085220	15440	15440	15440	15440	1
627	20240909	104100	80069780	15300	15360	15360	15300	150
628	20240909	104000	77773500	15450	15450	15450	15450	0
629	20240909	103900	77773500	15450	15450	15450	15450	1
630	20240909	103800	77758050	15450	15400	15450	15400	3
631	20240909	103700	77711800	15400	15400	15400	15400	50
632	20240909	103600	76941800	15420	15420	15420	15420	0
633	20240909	103500	76941800	15420	15420	15420	15420	0
634	20240909	103400	76941800	15420	15420	15420	15420	0
635	20240909	103300	76941800	15420	15420	15420	15420	0
636	20240909	103200	76941800	15420	15410	15420	15410	72
637	20240909	103100	75832260	15370	15370	15370	15370	0
638	20240909	103000	75832260	15370	15370	15370	15370	2
639	20240909	102900	75801520	15370	15370	15370	15370	0
640	20240909	102800	75801520	15370	15370	15370	15370	1
641	20240909	102700	75786150	15410	15410	15410	15410	0
642	20240909	102600	75786150	15410	15410	15410	15410	0
643	20240909	102500	75786150	15410	15410	15410	15410	0
644	20240909	102400	75786150	15410	15410	15410	15410	0
645	20240909	102300	75786150	15410	15410	15410	15410	0
646	20240909	102200	75786150	15410	15410	15410	15410	0
647	20240909	102100	75786150	15410	15410	15410	15410	401
648	20240909	102000	69606740	15400	15400	15400	15400	0
649	20240909	101900	69606740	15400	15400	15400	15400	0
650	20240909	101800	69606740	15400	15400	15400	15400	0
651	20240909	101700	69606740	15400	15400	15400	15400	20
652	20240909	101600	69298740	15490	15490	15490	15490	0
653	20240909	101500	69298740	15490	15420	15490	15420	5
654	20240909	101400	69221560	15420	15420	15420	15420	0
655	20240909	101300	69221560	15420	15420	15420	15420	0
656	20240909	101200	69221560	15420	15420	15420	15420	1
657	20240909	101100	69206140	15510	15510	15510	15510	0
658	20240909	101000	69206140	15510	15510	15510	15510	0
659	20240909	100900	69206140	15510	15510	15510	15510	1
660	20240909	100800	69190630	15510	15510	15510	15510	51
661	20240909	100700	68399620	15510	15510	15510	15510	20
662	20240909	100600	68089420	15510	15510	15510	15510	4
663	20240909	100500	68027380	15510	15510	15510	15510	1
664	20240909	100400	68011870	15530	15350	15550	15350	280
665	20240909	100300	63678400	15350	15350	15350	15350	1
666	20240909	100200	63663050	15230	15310	15310	15230	21
667	20240909	100100	63342310	15310	15220	15310	15220	115
668	20240909	100000	61589040	15310	15270	15310	15270	215
669	20240909	095900	58299150	15290	15340	15340	15290	470
670	20240909	095800	51105040	15340	15340	15340	15340	1
671	20240909	095700	51089700	15350	15350	15350	15350	1
672	20240909	095600	51074350	15350	15410	15410	15350	11
673	20240909	095500	50904900	15410	15410	15410	15410	0
674	20240909	095400	50904900	15410	15400	15410	15400	6
675	20240909	095300	50812490	15400	15400	15400	15400	0
676	20240909	095200	50812490	15400	15400	15400	15400	2
677	20240909	095100	50781690	15400	15450	15450	15400	4
678	20240909	095000	50720040	15400	15340	15400	15340	117
679	20240909	094900	48925200	15340	15340	15340	15340	65
680	20240909	094800	47928100	15400	15400	15400	15400	1
681	20240909	094700	47912700	15310	15370	15370	15310	24
682	20240909	094600	47544380	15450	15450	15450	15450	3
683	20240909	094500	47498030	15450	15450	15450	15450	1
684	20240909	094400	47482580	15450	15450	15450	15450	1
685	20240909	094300	47467130	15450	15450	15450	15450	0
686	20240909	094200	47467130	15450	15450	15450	15450	3
687	20240909	094100	47420780	15450	15450	15450	15370	27
688	20240909	094000	47004030	15450	15450	15450	15450	0
689	20240909	093900	47004030	15450	15450	15450	15450	1
690	20240909	093800	46988580	15450	15440	15450	15440	10
691	20240909	093700	46834170	15440	15440	15440	15440	0
692	20240909	093600	46834170	15440	15440	15440	15440	151
693	20240909	093500	44502730	15440	15440	15440	15440	0
694	20240909	093400	44502730	15440	15440	15440	15440	0
695	20240909	093300	44502730	15440	15440	15440	15440	1
696	20240909	093200	44487290	15440	15440	15440	15440	1
697	20240909	093100	44471850	15450	15330	15450	15310	29
698	20240909	093000	44026990	15440	15430	15440	15430	3
699	20240909	092900	43980680	15440	15440	15440	15440	0
700	20240909	092800	43980680	15440	15440	15440	15440	0
701	20240909	092700	43980680	15440	15440	15440	15440	1
702	20240909	092600	43965240	15440	15440	15440	15440	1
703	20240909	092500	43949800	15430	15430	15430	15430	7
704	20240909	092400	43841790	15430	15430	15430	15430	1
705	20240909	092300	43826360	15460	15460	15460	15460	0
706	20240909	092200	43826360	15460	15460	15460	15460	0
707	20240909	092100	43826360	15460	15270	15460	15270	5
708	20240909	092000	43749630	15220	15220	15220	15220	0
709	20240909	091900	43749630	15220	15220	15350	15220	22
710	20240909	091800	43414560	15350	15350	15350	15350	1
711	20240909	091700	43399210	15440	15390	15440	15390	6
712	20240909	091600	43306820	15230	15510	15510	15230	26
713	20240909	091500	42906470	15530	15280	15540	15280	336
714	20240909	091400	37744340	15280	15350	15350	15280	40
715	20240909	091300	37131040	15400	15400	15400	15400	0
716	20240909	091200	37131040	15400	15400	15400	15400	2
717	20240909	091100	37100240	15400	15430	15440	15400	83
718	20240909	091000	35819040	15450	15550	15550	15450	13
719	20240909	090900	35617190	15560	15280	15560	15280	265
720	20240909	090800	31529230	15280	15200	15280	15200	105
721	20240909	090700	29932190	15190	15160	15200	15130	331
722	20240909	090600	24916490	15160	15280	15280	15160	191
723	20240909	090500	22015550	15200	15200	15200	15200	100
724	20240909	090400	20495550	15190	15190	15190	15190	237
725	20240909	090300	16895520	15190	15200	15200	15190	223
726	20240909	090200	13506930	15200	15340	15340	15200	355
727	20240909	090100	8102870	15370	15370	15370	15370	0
728	20240909	090000	8102870	15370	15300	15370	15230	529