KissMeData/143240/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202000	87833270	15660	15660	15660	15660	504
3	20240909	201900	87833270	15660	15660	15660	15660	0
4	20240909	201800	87833270	15660	15660	15660	15660	0
5	20240909	201700	87833270	15660	15660	15660	15660	0
6	20240909	201600	87833270	15660	15660	15660	15660	0
7	20240909	201500	87833270	15660	15660	15660	15660	0
8	20240909	201400	87833270	15660	15660	15660	15660	0
9	20240909	201300	87833270	15660	15660	15660	15660	0
10	20240909	201200	87833270	15660	15660	15660	15660	0
11	20240909	201100	87833270	15660	15660	15660	15660	0
12	20240909	201000	87833270	15660	15660	15660	15660	0
13	20240909	200900	87833270	15660	15660	15660	15660	0
14	20240909	200800	87833270	15660	15660	15660	15660	0
15	20240909	200700	87833270	15660	15660	15660	15660	0
16	20240909	200600	87833270	15660	15660	15660	15660	0
17	20240909	200500	87833270	15660	15660	15660	15660	0
18	20240909	200400	87833270	15660	15660	15660	15660	0
19	20240909	200300	87833270	15660	15660	15660	15660	0
20	20240909	200200	87833270	15660	15660	15660	15660	0
21	20240909	200100	87833270	15660	15660	15660	15660	0
22	20240909	200000	87833270	15660	15660	15660	15660	0
23	20240909	195900	87833270	15660	15660	15660	15660	0
24	20240909	195800	87833270	15660	15660	15660	15660	0
25	20240909	195700	87833270	15660	15660	15660	15660	0
26	20240909	195600	87833270	15660	15660	15660	15660	0
27	20240909	195500	87833270	15660	15660	15660	15660	0
28	20240909	195400	87833270	15660	15660	15660	15660	0
29	20240909	195300	87833270	15660	15660	15660	15660	0
30	20240909	195200	87833270	15660	15660	15660	15660	0
31	20240909	195100	87833270	15660	15660	15660	15660	0
32	20240909	195000	87833270	15660	15660	15660	15660	504
33	20240909	194900	87833270	15660	15660	15660	15660	0
34	20240909	194800	87833270	15660	15660	15660	15660	0
35	20240909	194700	87833270	15660	15660	15660	15660	0
36	20240909	194600	87833270	15660	15660	15660	15660	0
37	20240909	194500	87833270	15660	15660	15660	15660	0
38	20240909	194400	87833270	15660	15660	15660	15660	0
39	20240909	194300	87833270	15660	15660	15660	15660	0
40	20240909	194200	87833270	15660	15660	15660	15660	0
41	20240909	194100	87833270	15660	15660	15660	15660	0
42	20240909	194000	87833270	15660	15660	15660	15660	0
43	20240909	193900	87833270	15660	15660	15660	15660	0
44	20240909	193800	87833270	15660	15660	15660	15660	0
45	20240909	193700	87833270	15660	15660	15660	15660	0
46	20240909	193600	87833270	15660	15660	15660	15660	0
47	20240909	193500	87833270	15660	15660	15660	15660	0
48	20240909	193400	87833270	15660	15660	15660	15660	0
49	20240909	193300	87833270	15660	15660	15660	15660	0
50	20240909	193200	87833270	15660	15660	15660	15660	0
51	20240909	193100	87833270	15660	15660	15660	15660	0
52	20240909	193000	87833270	15660	15660	15660	15660	0
53	20240909	192900	87833270	15660	15660	15660	15660	0
54	20240909	192800	87833270	15660	15660	15660	15660	0
55	20240909	192700	87833270	15660	15660	15660	15660	0
56	20240909	192600	87833270	15660	15660	15660	15660	0
57	20240909	192500	87833270	15660	15660	15660	15660	0
58	20240909	192400	87833270	15660	15660	15660	15660	0
59	20240909	192300	87833270	15660	15660	15660	15660	0
60	20240909	192200	87833270	15660	15660	15660	15660	0
61	20240909	192100	87833270	15660	15660	15660	15660	0
62	20240909	192000	87833270	15660	15660	15660	15660	504
63	20240909	191900	87833270	15660	15660	15660	15660	0
64	20240909	191800	87833270	15660	15660	15660	15660	0
65	20240909	191700	87833270	15660	15660	15660	15660	0
66	20240909	191600	87833270	15660	15660	15660	15660	0
67	20240909	191500	87833270	15660	15660	15660	15660	0
68	20240909	191400	87833270	15660	15660	15660	15660	0
69	20240909	191300	87833270	15660	15660	15660	15660	0
70	20240909	191200	87833270	15660	15660	15660	15660	0
71	20240909	191100	87833270	15660	15660	15660	15660	0
72	20240909	191000	87833270	15660	15660	15660	15660	0
73	20240909	190900	87833270	15660	15660	15660	15660	0
74	20240909	190800	87833270	15660	15660	15660	15660	0
75	20240909	190700	87833270	15660	15660	15660	15660	0
76	20240909	190600	87833270	15660	15660	15660	15660	0
77	20240909	190500	87833270	15660	15660	15660	15660	0
78	20240909	190400	87833270	15660	15660	15660	15660	0
79	20240909	190300	87833270	15660	15660	15660	15660	0
80	20240909	190200	87833270	15660	15660	15660	15660	0
81	20240909	190100	87833270	15660	15660	15660	15660	0
82	20240909	190000	87833270	15660	15660	15660	15660	0
83	20240909	185900	87833270	15660	15660	15660	15660	0
84	20240909	185800	87833270	15660	15660	15660	15660	0
85	20240909	185700	87833270	15660	15660	15660	15660	0
86	20240909	185600	87833270	15660	15660	15660	15660	0
87	20240909	185500	87833270	15660	15660	15660	15660	0
88	20240909	185400	87833270	15660	15660	15660	15660	0
89	20240909	185300	87833270	15660	15660	15660	15660	0
90	20240909	185200	87833270	15660	15660	15660	15660	0
91	20240909	185100	87833270	15660	15660	15660	15660	0
92	20240909	185000	87833270	15660	15660	15660	15660	504
93	20240909	184900	87833270	15660	15660	15660	15660	0
94	20240909	184800	87833270	15660	15660	15660	15660	0
95	20240909	184700	87833270	15660	15660	15660	15660	0
96	20240909	184600	87833270	15660	15660	15660	15660	0
97	20240909	184500	87833270	15660	15660	15660	15660	0
98	20240909	184400	87833270	15660	15660	15660	15660	0
99	20240909	184300	87833270	15660	15660	15660	15660	0
100	20240909	184200	87833270	15660	15660	15660	15660	0
101	20240909	184100	87833270	15660	15660	15660	15660	0
102	20240909	184000	87833270	15660	15660	15660	15660	0
103	20240909	183900	87833270	15660	15660	15660	15660	0
104	20240909	183800	87833270	15660	15660	15660	15660	0
105	20240909	183700	87833270	15660	15660	15660	15660	0
106	20240909	183600	87833270	15660	15660	15660	15660	0
107	20240909	183500	87833270	15660	15660	15660	15660	0
108	20240909	183400	87833270	15660	15660	15660	15660	0
109	20240909	183300	87833270	15660	15660	15660	15660	0
110	20240909	183200	87833270	15660	15660	15660	15660	0
111	20240909	183100	87833270	15660	15660	15660	15660	0
112	20240909	183000	87833270	15660	15660	15660	15660	0
113	20240909	182900	87833270	15660	15660	15660	15660	0
114	20240909	182800	87833270	15660	15660	15660	15660	0
115	20240909	182700	87833270	15660	15660	15660	15660	0
116	20240909	182600	87833270	15660	15660	15660	15660	0
117	20240909	182500	87833270	15660	15660	15660	15660	0
118	20240909	182400	87833270	15660	15660	15660	15660	0
119	20240909	182300	87833270	15660	15660	15660	15660	0
120	20240909	182200	87833270	15660	15660	15660	15660	0
121	20240909	182100	87833270	15660	15660	15660	15660	0
122	20240909	182000	87833270	15660	15660	15660	15660	504
123	20240909	181900	87833270	15660	15660	15660	15660	0
124	20240909	181800	87833270	15660	15660	15660	15660	0
125	20240909	181700	87833270	15660	15660	15660	15660	0
126	20240909	181600	87833270	15660	15660	15660	15660	0
127	20240909	181500	87833270	15660	15660	15660	15660	0
128	20240909	181400	87833270	15660	15660	15660	15660	0
129	20240909	181300	87833270	15660	15660	15660	15660	0
130	20240909	181200	87833270	15660	15660	15660	15660	0
131	20240909	181100	87833270	15660	15660	15660	15660	0
132	20240909	181000	87833270	15660	15660	15660	15660	0
133	20240909	180900	87833270	15660	15660	15660	15660	0
134	20240909	180800	87833270	15660	15660	15660	15660	0
135	20240909	180700	87833270	15660	15660	15660	15660	0
136	20240909	180600	87833270	15660	15660	15660	15660	0
137	20240909	180500	87833270	15660	15660	15660	15660	0
138	20240909	180400	87833270	15660	15660	15660	15660	0
139	20240909	180300	87833270	15660	15660	15660	15660	0
140	20240909	180200	87833270	15660	15660	15660	15660	0
141	20240909	180100	87833270	15660	15660	15660	15660	0
142	20240909	180000	87833270	15660	15660	15660	15660	0
143	20240909	175900	87833270	15660	15660	15660	15660	0
144	20240909	175800	87833270	15660	15660	15660	15660	0
145	20240909	175700	87833270	15660	15660	15660	15660	0
146	20240909	175600	87833270	15660	15660	15660	15660	0
147	20240909	175500	87833270	15660	15660	15660	15660	0
148	20240909	175400	87833270	15660	15660	15660	15660	0
149	20240909	175300	87833270	15660	15660	15660	15660	0
150	20240909	175200	87833270	15660	15660	15660	15660	0
151	20240909	175100	87833270	15660	15660	15660	15660	0
152	20240909	175000	87833270	15660	15660	15660	15660	504
153	20240909	174900	87833270	15660	15660	15660	15660	0
154	20240909	174800	87833270	15660	15660	15660	15660	0
155	20240909	174700	87833270	15660	15660	15660	15660	0
156	20240909	174600	87833270	15660	15660	15660	15660	0
157	20240909	174500	87833270	15660	15660	15660	15660	0
158	20240909	174400	87833270	15660	15660	15660	15660	0
159	20240909	174300	87833270	15660	15660	15660	15660	0
160	20240909	174200	87833270	15660	15660	15660	15660	0
161	20240909	174100	87833270	15660	15660	15660	15660	0
162	20240909	174000	87833270	15660	15660	15660	15660	0
163	20240909	173900	87833270	15660	15660	15660	15660	0
164	20240909	173800	87833270	15660	15660	15660	15660	0
165	20240909	173700	87833270	15660	15660	15660	15660	0
166	20240909	173600	87833270	15660	15660	15660	15660	0
167	20240909	173500	87833270	15660	15660	15660	15660	0
168	20240909	173400	87833270	15660	15660	15660	15660	0
169	20240909	173300	87833270	15660	15660	15660	15660	0
170	20240909	173200	87833270	15660	15660	15660	15660	0
171	20240909	173100	87833270	15660	15660	15660	15660	0
172	20240909	173000	87833270	15660	15660	15660	15660	0
173	20240909	172900	87833270	15660	15660	15660	15660	0
174	20240909	172800	87833270	15660	15660	15660	15660	0
175	20240909	172700	87833270	15660	15660	15660	15660	0
176	20240909	172600	87833270	15660	15660	15660	15660	0
177	20240909	172500	87833270	15660	15660	15660	15660	0
178	20240909	172400	87833270	15660	15660	15660	15660	0
179	20240909	172300	87833270	15660	15660	15660	15660	0
180	20240909	172200	87833270	15660	15660	15660	15660	0
181	20240909	172100	87833270	15660	15660	15660	15660	0
182	20240909	172000	87833270	15660	15660	15660	15660	504
183	20240909	171900	87833270	15660	15660	15660	15660	0
184	20240909	171800	87833270	15660	15660	15660	15660	0
185	20240909	171700	87833270	15660	15660	15660	15660	0
186	20240909	171600	87833270	15660	15660	15660	15660	0
187	20240909	171500	87833270	15660	15660	15660	15660	0
188	20240909	171400	87833270	15660	15660	15660	15660	0
189	20240909	171300	87833270	15660	15660	15660	15660	0
190	20240909	171200	87833270	15660	15660	15660	15660	0
191	20240909	171100	87833270	15660	15660	15660	15660	0
192	20240909	171000	87833270	15660	15660	15660	15660	0
193	20240909	170900	87833270	15660	15660	15660	15660	0
194	20240909	170800	87833270	15660	15660	15660	15660	0
195	20240909	170700	87833270	15660	15660	15660	15660	0
196	20240909	170600	87833270	15660	15660	15660	15660	0
197	20240909	170500	87833270	15660	15660	15660	15660	0
198	20240909	170400	87833270	15660	15660	15660	15660	0
199	20240909	170300	87833270	15660	15660	15660	15660	0
200	20240909	170200	87833270	15660	15660	15660	15660	0
201	20240909	170100	87833270	15660	15660	15660	15660	0
202	20240909	170000	87833270	15660	15660	15660	15660	0
203	20240909	165900	87833270	15660	15660	15660	15660	0
204	20240909	165800	87833270	15660	15660	15660	15660	0
205	20240909	165700	87833270	15660	15660	15660	15660	0
206	20240909	165600	87833270	15660	15660	15660	15660	0
207	20240909	165500	87833270	15660	15660	15660	15660	0
208	20240909	165400	87833270	15660	15660	15660	15660	0
209	20240909	165300	87833270	15660	15660	15660	15660	0
210	20240909	165200	87833270	15660	15660	15660	15660	0
211	20240909	165100	87833270	15660	15660	15660	15660	0
212	20240909	165000	87833270	15660	15660	15660	15660	504
213	20240909	164900	87833270	15660	15660	15660	15660	0
214	20240909	164800	87833270	15660	15660	15660	15660	0
215	20240909	164700	87833270	15660	15660	15660	15660	0
216	20240909	164600	87833270	15660	15660	15660	15660	0
217	20240909	164500	87833270	15660	15660	15660	15660	0
218	20240909	164400	87833270	15660	15660	15660	15660	0
219	20240909	164300	87833270	15660	15660	15660	15660	0
220	20240909	164200	87833270	15660	15660	15660	15660	0
221	20240909	164100	87833270	15660	15660	15660	15660	0
222	20240909	164000	87833270	15660	15660	15660	15660	0
223	20240909	163900	87833270	15660	15660	15660	15660	0
224	20240909	163800	87833270	15660	15660	15660	15660	0
225	20240909	163700	87833270	15660	15660	15660	15660	0
226	20240909	163600	87833270	15660	15660	15660	15660	0
227	20240909	163500	87833270	15660	15660	15660	15660	0
228	20240909	163400	87833270	15660	15660	15660	15660	0
229	20240909	163300	87833270	15660	15660	15660	15660	0
230	20240909	163200	87833270	15660	15660	15660	15660	0
231	20240909	163100	87833270	15660	15660	15660	15660	0
232	20240909	163000	87833270	15660	15660	15660	15660	0
233	20240909	162900	87833270	15660	15660	15660	15660	0
234	20240909	162800	87833270	15660	15660	15660	15660	0
235	20240909	162700	87833270	15660	15660	15660	15660	0
236	20240909	162600	87833270	15660	15660	15660	15660	0
237	20240909	162500	87833270	15660	15660	15660	15660	0
238	20240909	162400	87833270	15660	15660	15660	15660	0
239	20240909	162300	87833270	15660	15660	15660	15660	0
240	20240909	162200	87833270	15660	15660	15660	15660	0
241	20240909	162100	87833270	15660	15660	15660	15660	0
242	20240909	162000	87833270	15660	15660	15660	15660	504
243	20240909	161900	87833270	15660	15660	15660	15660	0
244	20240909	161800	87833270	15660	15660	15660	15660	0
245	20240909	161700	87833270	15660	15660	15660	15660	0
246	20240909	161600	87833270	15660	15660	15660	15660	0
247	20240909	161500	87833270	15660	15660	15660	15660	0
248	20240909	161400	87833270	15660	15660	15660	15660	0
249	20240909	161300	87833270	15660	15660	15660	15660	0
250	20240909	161200	87833270	15660	15660	15660	15660	0
251	20240909	161100	87833270	15660	15660	15660	15660	0
252	20240909	161000	87833270	15660	15660	15660	15660	0
253	20240909	160900	87833270	15660	15660	15660	15660	0
254	20240909	160800	87833270	15660	15660	15660	15660	0
255	20240909	160700	87833270	15660	15660	15660	15660	0
256	20240909	160600	87833270	15660	15660	15660	15660	0
257	20240909	160500	87833270	15660	15660	15660	15660	0
258	20240909	160400	87833270	15660	15660	15660	15660	0
259	20240909	160300	87833270	15660	15660	15660	15660	0
260	20240909	160200	87833270	15660	15660	15660	15660	0
261	20240909	160100	87833270	15660	15660	15660	15660	0
262	20240909	160000	87833270	15660	15660	15660	15660	0
263	20240909	155900	87833270	15660	15660	15660	15660	0
264	20240909	155800	87833270	15660	15660	15660	15660	0
265	20240909	155700	87833270	15660	15660	15660	15660	0
266	20240909	155600	87833270	15660	15660	15660	15660	0
267	20240909	155500	87833270	15660	15660	15660	15660	0
268	20240909	155400	87833270	15660	15660	15660	15660	0
269	20240909	155300	87833270	15660	15660	15660	15660	0
270	20240909	155200	87833270	15660	15660	15660	15660	0
271	20240909	155100	87833270	15660	15660	15660	15660	0
272	20240909	155000	87833270	15660	15660	15660	15660	504
273	20240909	154900	87833270	15660	15660	15660	15660	0
274	20240909	154800	87833270	15660	15660	15660	15660	0
275	20240909	154700	87833270	15660	15660	15660	15660	0
276	20240909	154600	87833270	15660	15660	15660	15660	0
277	20240909	154500	87833270	15660	15660	15660	15660	0
278	20240909	154400	87833270	15660	15660	15660	15660	0
279	20240909	154300	87833270	15660	15660	15660	15660	0
280	20240909	154200	87833270	15660	15660	15660	15660	0
281	20240909	154100	87833270	15660	15660	15660	15660	0
282	20240909	154000	87833270	15660	15660	15660	15660	0
283	20240909	153900	87833270	15660	15660	15660	15660	0
284	20240909	153800	87833270	15660	15660	15660	15660	0
285	20240909	153700	87833270	15660	15660	15660	15660	0
286	20240909	153600	87833270	15660	15660	15660	15660	0
287	20240909	153500	87833270	15660	15660	15660	15660	0
288	20240909	153400	87833270	15660	15660	15660	15660	0
289	20240909	153300	87833270	15660	15660	15660	15660	0
290	20240909	153200	87833270	15660	15660	15660	15660	0
291	20240909	153100	87833270	15660	15660	15660	15660	0
292	20240909	153000	87833270	15660	15660	15660	15660	504
293	20240909	152900	79940630	15620	15620	15620	15620	0
294	20240909	152800	79940630	15620	15620	15620	15620	0
295	20240909	152700	79940630	15620	15620	15620	15620	0
296	20240909	152600	79940630	15620	15620	15620	15620	0
297	20240909	152500	79940630	15620	15620	15620	15620	0
298	20240909	152400	79940630	15620	15620	15620	15620	0
299	20240909	152300	79940630	15620	15620	15620	15620	0
300	20240909	152200	79940630	15620	15620	15620	15620	0
301	20240909	152100	79940630	15620	15620	15620	15620	0
302	20240909	152000	79940630	15620	15620	15620	15620	0
303	20240909	151900	79940630	15620	15610	15620	15610	146
304	20240909	151800	77660120	15610	15610	15610	15610	0
305	20240909	151700	77660120	15610	15610	15610	15610	0
306	20240909	151600	77660120	15610	15610	15610	15610	0
307	20240909	151500	77660120	15610	15610	15610	15610	0
308	20240909	151400	77660120	15610	15610	15610	15610	0
309	20240909	151300	77660120	15610	15610	15610	15610	0
310	20240909	151200	77660120	15610	15610	15610	15610	0
311	20240909	151100	77660120	15610	15610	15610	15610	5
312	20240909	151000	77582070	15610	15600	15610	15600	61
313	20240909	150900	76629870	15620	15620	15620	15620	130
314	20240909	150800	74599270	15620	15620	15620	15620	0
315	20240909	150700	74599270	15620	15620	15620	15620	0
316	20240909	150600	74599270	15620	15620	15620	15620	0
317	20240909	150500	74599270	15620	15620	15620	15620	0
318	20240909	150400	74599270	15620	15620	15620	15620	0
319	20240909	150300	74599270	15620	15620	15620	15620	0
320	20240909	150200	74599270	15620	15620	15620	15620	0
321	20240909	150100	74599270	15620	15620	15620	15620	32
322	20240909	150000	74099430	15620	15600	15620	15600	81
323	20240909	145900	72835810	15650	15650	15650	15650	0
324	20240909	145800	72835810	15650	15650	15650	15650	0
325	20240909	145700	72835810	15650	15600	15650	15600	3
326	20240909	145600	72788930	15600	15600	15600	15600	0
327	20240909	145500	72788930	15600	15600	15600	15600	0
328	20240909	145400	72788930	15600	15600	15600	15600	0
329	20240909	145300	72788930	15600	15620	15620	15600	80
330	20240909	145200	71540360	15650	15650	15650	15650	0
331	20240909	145100	71540360	15650	15650	15650	15650	0
332	20240909	145000	71540360	15650	15650	15650	15650	0
333	20240909	144900	71540360	15650	15650	15650	15650	0
334	20240909	144800	71540360	15650	15650	15650	15650	0
335	20240909	144700	71540360	15650	15650	15650	15650	0
336	20240909	144600	71540360	15650	15650	15650	15650	0
337	20240909	144500	71540360	15650	15630	15650	15630	9
338	20240909	144400	71399530	15650	15650	15650	15650	0
339	20240909	144300	71399530	15650	15650	15650	15650	0
340	20240909	144200	71399530	15650	15650	15650	15650	0
341	20240909	144100	71399530	15650	15650	15650	15650	0
342	20240909	144000	71399530	15650	15650	15650	15650	0
343	20240909	143900	71399530	15650	15650	15650	15650	0
344	20240909	143800	71399530	15650	15650	15650	15650	0
345	20240909	143700	71399530	15650	15650	15650	15650	0
346	20240909	143600	71399530	15650	15650	15650	15650	0
347	20240909	143500	71399530	15650	15650	15650	15650	0
348	20240909	143400	71399530	15650	15650	15650	15650	0
349	20240909	143300	71399530	15650	15650	15650	15650	0
350	20240909	143200	71399530	15650	15630	15650	15630	12
351	20240909	143100	71211950	15610	15610	15610	15610	0
352	20240909	143000	71211950	15610	15610	15610	15610	40
353	20240909	142900	70587550	15650	15650	15650	15650	0
354	20240909	142800	70587550	15650	15650	15650	15650	0
355	20240909	142700	70587550	15650	15650	15650	15650	0
356	20240909	142600	70587550	15650	15630	15650	15630	2
357	20240909	142500	70556270	15640	15640	15640	15640	0
358	20240909	142400	70556270	15640	15630	15650	15630	8
359	20240909	142300	70431190	15650	15630	15650	15630	3
360	20240909	142200	70384260	15600	15600	15600	15600	0
361	20240909	142100	70384260	15600	15600	15600	15600	8
362	20240909	142000	70259460	15610	15610	15610	15610	0
363	20240909	141900	70259460	15610	15610	15610	15610	0
364	20240909	141800	70259460	15610	15610	15610	15610	140
365	20240909	141700	68074060	15610	15610	15610	15610	30
366	20240909	141600	67605760	15610	15610	15610	15610	10
367	20240909	141500	67449660	15610	15610	15610	15610	0
368	20240909	141400	67449660	15610	15610	15610	15610	0
369	20240909	141300	67449660	15610	15610	15610	15610	0
370	20240909	141200	67449660	15610	15610	15610	15610	0
371	20240909	141100	67449660	15610	15610	15610	15610	1
372	20240909	141000	67434050	15610	15600	15610	15600	2
373	20240909	140900	67402840	15610	15610	15610	15610	0
374	20240909	140800	67402840	15610	15610	15610	15610	1
375	20240909	140700	67387230	15600	15600	15600	15600	0
376	20240909	140600	67387230	15600	15600	15600	15600	1
377	20240909	140500	67371630	15610	15610	15610	15610	1
378	20240909	140400	67356020	15610	15610	15610	15610	128
379	20240909	140300	65357940	15600	15610	15610	15600	8
380	20240909	140200	65233100	15610	15610	15610	15610	0
381	20240909	140100	65233100	15610	15610	15610	15610	0
382	20240909	140000	65233100	15610	15610	15610	15610	13
383	20240909	135900	65030170	15640	15640	15640	15640	0
384	20240909	135800	65030170	15640	15600	15650	15600	66
385	20240909	135700	64000460	15600	15600	15600	15600	0
386	20240909	135600	64000460	15600	15630	15630	15600	1817
387	20240909	135500	35637280	15640	15640	15640	15640	22
388	20240909	135400	35293200	15650	15650	15650	15650	0
389	20240909	135300	35293200	15650	15650	15650	15650	1
390	20240909	135200	35277550	15650	15650	15650	15650	0
391	20240909	135100	35277550	15650	15650	15650	15650	0
392	20240909	135000	35277550	15650	15650	15650	15650	37
393	20240909	134900	34698500	15650	15650	15650	15650	0
394	20240909	134800	34698500	15650	15650	15650	15650	0
395	20240909	134700	34698500	15650	15650	15650	15650	0
396	20240909	134600	34698500	15650	15650	15650	15650	0
397	20240909	134500	34698500	15650	15650	15650	15650	0
398	20240909	134400	34698500	15650	15650	15650	15650	0
399	20240909	134300	34698500	15650	15650	15650	15650	0
400	20240909	134200	34698500	15650	15650	15650	15650	0
401	20240909	134100	34698500	15650	15650	15650	15650	0
402	20240909	134000	34698500	15650	15650	15650	15650	0
403	20240909	133900	34698500	15650	15650	15650	15650	1
404	20240909	133800	34682850	15640	15640	15640	15640	0
405	20240909	133700	34682850	15640	15640	15640	15640	0
406	20240909	133600	34682850	15640	15640	15640	15640	0
407	20240909	133500	34682850	15640	15640	15640	15640	0
408	20240909	133400	34682850	15640	15640	15640	15640	0
409	20240909	133300	34682850	15640	15640	15640	15640	0
410	20240909	133200	34682850	15640	15640	15640	15640	0
411	20240909	133100	34682850	15640	15640	15640	15640	0
412	20240909	133000	34682850	15640	15640	15640	15640	0
413	20240909	132900	34682850	15640	15640	15640	15640	0
414	20240909	132800	34682850	15640	15640	15640	15640	0
415	20240909	132700	34682850	15640	15640	15640	15640	2
416	20240909	132600	34651570	15650	15650	15650	15650	19
417	20240909	132500	34354220	15670	15670	15670	15670	0
418	20240909	132400	34354220	15670	15670	15670	15670	0
419	20240909	132300	34354220	15670	15670	15670	15670	0
420	20240909	132200	34354220	15670	15670	15670	15670	0
421	20240909	132100	34354220	15670	15660	15670	15660	2
422	20240909	132000	34322890	15670	15670	15670	15670	0
423	20240909	131900	34322890	15670	15660	15670	15660	12
424	20240909	131800	34134960	15660	15660	15660	15660	0
425	20240909	131700	34134960	15660	15660	15660	15660	0
426	20240909	131600	34134960	15660	15660	15660	15660	0
427	20240909	131500	34134960	15660	15660	15660	15660	0
428	20240909	131400	34134960	15660	15660	15660	15660	1
429	20240909	131300	34119300	15670	15670	15670	15670	0
430	20240909	131200	34119300	15670	15670	15670	15670	0
431	20240909	131100	34119300	15670	15660	15670	15660	221
432	20240909	131000	30658430	15660	15660	15660	15660	0
433	20240909	130900	30658430	15660	15660	15660	15660	0
434	20240909	130800	30658430	15660	15660	15660	15660	0
435	20240909	130700	30658430	15660	15660	15660	15660	0
436	20240909	130600	30658430	15660	15660	15660	15660	1
437	20240909	130500	30642770	15660	15660	15660	15660	0
438	20240909	130400	30642770	15660	15660	15660	15660	0
439	20240909	130300	30642770	15660	15660	15660	15660	0
440	20240909	130200	30642770	15660	15660	15660	15660	0
441	20240909	130100	30642770	15660	15660	15660	15660	0
442	20240909	130000	30642770	15660	15660	15660	15660	1
443	20240909	125900	30627110	15660	15660	15660	15660	0
444	20240909	125800	30627110	15660	15660	15660	15660	2
445	20240909	125700	30595790	15650	15650	15650	15650	0
446	20240909	125600	30595790	15650	15650	15650	15650	0
447	20240909	125500	30595790	15650	15650	15650	15650	0
448	20240909	125400	30595790	15650	15650	15650	15650	0
449	20240909	125300	30595790	15650	15650	15650	15650	0
450	20240909	125200	30595790	15650	15670	15670	15650	234
451	20240909	125100	26932990	15710	15710	15710	15710	1
452	20240909	125000	26917280	15680	15680	15680	15680	1
453	20240909	124900	26901600	15710	15710	15710	15710	0
454	20240909	124800	26901600	15710	15710	15710	15710	0
455	20240909	124700	26901600	15710	15710	15710	15710	0
456	20240909	124600	26901600	15710	15680	15710	15680	2
457	20240909	124500	26870210	15720	15720	15720	15720	0
458	20240909	124400	26870210	15720	15680	15720	15680	4
459	20240909	124300	26807370	15710	15710	15710	15710	0
460	20240909	124200	26807370	15710	15710	15710	15710	0
461	20240909	124100	26807370	15710	15710	15710	15710	0
462	20240909	124000	26807370	15710	15710	15710	15710	0
463	20240909	123900	26807370	15710	15710	15710	15710	0
464	20240909	123800	26807370	15710	15710	15710	15710	0
465	20240909	123700	26807370	15710	15710	15710	15710	0
466	20240909	123600	26807370	15710	15710	15710	15710	0
467	20240909	123500	26807370	15710	15710	15710	15710	0
468	20240909	123400	26807370	15710	15710	15710	15710	0
469	20240909	123300	26807370	15710	15710	15710	15710	0
470	20240909	123200	26807370	15710	15710	15710	15710	0
471	20240909	123100	26807370	15710	15680	15710	15680	2
472	20240909	123000	26775980	15710	15710	15710	15710	0
473	20240909	122900	26775980	15710	15680	15710	15680	2
474	20240909	122800	26744590	15720	15680	15720	15680	3
475	20240909	122700	26697470	15730	15730	15730	15730	0
476	20240909	122600	26697470	15730	15730	15730	15730	0
477	20240909	122500	26697470	15730	15730	15730	15730	0
478	20240909	122400	26697470	15730	15730	15730	15730	0
479	20240909	122300	26697470	15730	15730	15730	15730	0
480	20240909	122200	26697470	15730	15730	15730	15730	0
481	20240909	122100	26697470	15730	15730	15730	15730	0
482	20240909	122000	26697470	15730	15730	15730	15730	0
483	20240909	121900	26697470	15730	15730	15730	15730	0
484	20240909	121800	26697470	15730	15730	15730	15730	0
485	20240909	121700	26697470	15730	15730	15730	15730	0
486	20240909	121600	26697470	15730	15730	15730	15730	0
487	20240909	121500	26697470	15730	15730	15730	15730	0
488	20240909	121400	26697470	15730	15730	15730	15730	0
489	20240909	121300	26697470	15730	15730	15730	15730	0
490	20240909	121200	26697470	15730	15730	15730	15730	0
491	20240909	121100	26697470	15730	15730	15730	15730	0
492	20240909	121000	26697470	15730	15730	15730	15730	0
493	20240909	120900	26697470	15730	15730	15730	15730	0
494	20240909	120800	26697470	15730	15730	15730	15730	0
495	20240909	120700	26697470	15730	15730	15730	15730	0
496	20240909	120600	26697470	15730	15730	15730	15730	0
497	20240909	120500	26697470	15730	15730	15730	15730	0
498	20240909	120400	26697470	15730	15730	15730	15730	0
499	20240909	120300	26697470	15730	15730	15730	15730	0
500	20240909	120200	26697470	15730	15730	15730	15730	0
501	20240909	120100	26697470	15730	15730	15730	15730	0
502	20240909	120000	26697470	15730	15730	15730	15730	0
503	20240909	115900	26697470	15730	15730	15730	15730	0
504	20240909	115800	26697470	15730	15670	15730	15670	3
505	20240909	115700	26650390	15670	15670	15670	15670	0
506	20240909	115600	26650390	15670	15670	15670	15670	0
507	20240909	115500	26650390	15670	15670	15670	15670	1
508	20240909	115400	26634720	15740	15740	15740	15740	0
509	20240909	115300	26634720	15740	15740	15740	15740	0
510	20240909	115200	26634720	15740	15740	15740	15740	0
511	20240909	115100	26634720	15740	15740	15740	15740	0
512	20240909	115000	26634720	15740	15740	15740	15740	0
513	20240909	114900	26634720	15740	15740	15740	15740	0
514	20240909	114800	26634720	15740	15740	15740	15740	0
515	20240909	114700	26634720	15740	15680	15740	15680	2
516	20240909	114600	26603300	15740	15740	15740	15740	0
517	20240909	114500	26603300	15740	15680	15740	15680	12
518	20240909	114400	26414880	15690	15690	15690	15690	1
519	20240909	114300	26399190	15680	15690	15690	15680	11
520	20240909	114200	26226680	15690	15690	15690	15690	0
521	20240909	114100	26226680	15690	15690	15690	15690	3
522	20240909	114000	26179610	15680	15690	15690	15680	2
523	20240909	113900	26148240	15660	15660	15660	15660	1
524	20240909	113800	26132580	15650	15650	15650	15650	10
525	20240909	113700	25976080	15650	15660	15660	15650	30
526	20240909	113600	25506380	15670	15670	15670	15670	0
527	20240909	113500	25506380	15670	15670	15670	15670	0
528	20240909	113400	25506380	15670	15670	15670	15670	0
529	20240909	113300	25506380	15670	15670	15670	15670	0
530	20240909	113200	25506380	15670	15670	15670	15670	1
531	20240909	113100	25490710	15680	15680	15680	15680	0
532	20240909	113000	25490710	15680	15680	15680	15680	0
533	20240909	112900	25490710	15680	15680	15680	15680	0
534	20240909	112800	25490710	15680	15680	15680	15680	0
535	20240909	112700	25490710	15680	15680	15680	15680	19
536	20240909	112600	25192790	15680	15680	15680	15680	1
537	20240909	112500	25177110	15690	15690	15690	15690	0
538	20240909	112400	25177110	15690	15690	15690	15690	0
539	20240909	112300	25177110	15690	15690	15690	15690	0
540	20240909	112200	25177110	15690	15690	15690	15690	0
541	20240909	112100	25177110	15690	15690	15690	15690	0
542	20240909	112000	25177110	15690	15690	15690	15690	0
543	20240909	111900	25177110	15690	15690	15690	15690	0
544	20240909	111800	25177110	15690	15690	15690	15690	0
545	20240909	111700	25177110	15690	15680	15690	15680	2
546	20240909	111600	25145740	15690	15680	15690	15680	2
547	20240909	111500	25114370	15690	15690	15690	15690	0
548	20240909	111400	25114370	15690	15690	15690	15690	0
549	20240909	111300	25114370	15690	15690	15690	15690	0
550	20240909	111200	25114370	15690	15690	15690	15690	0
551	20240909	111100	25114370	15690	15690	15690	15690	0
552	20240909	111000	25114370	15690	15690	15690	15690	0
553	20240909	110900	25114370	15690	15690	15690	15690	0
554	20240909	110800	25114370	15690	15690	15690	15690	0
555	20240909	110700	25114370	15690	15690	15690	15690	0
556	20240909	110600	25114370	15690	15690	15690	15690	0
557	20240909	110500	25114370	15690	15690	15690	15690	0
558	20240909	110400	25114370	15690	15690	15690	15690	0
559	20240909	110300	25114370	15690	15680	15690	15680	6
560	20240909	110200	25020250	15690	15680	15690	15680	6
561	20240909	110100	24926120	15690	15680	15690	15680	9
562	20240909	110000	24784940	15690	15690	15690	15690	0
563	20240909	105900	24784940	15690	15680	15690	15680	2
564	20240909	105800	24753570	15690	15690	15690	15690	0
565	20240909	105700	24753570	15690	15690	15690	15690	0
566	20240909	105600	24753570	15690	15680	15690	15680	51
567	20240909	105500	23953390	15690	15680	15690	15680	71
568	20240909	105400	22839570	15690	15690	15690	15690	0
569	20240909	105300	22839570	15690	15690	15690	15690	0
570	20240909	105200	22839570	15690	15690	15690	15690	0
571	20240909	105100	22839570	15690	15690	15690	15690	1
572	20240909	105000	22823880	15690	15630	15690	15630	2
573	20240909	104900	22792560	15670	15630	15680	15630	6
574	20240909	104800	22698590	15670	15630	15690	15630	3
575	20240909	104700	22651600	15690	15690	15690	15690	0
576	20240909	104600	22651600	15690	15690	15690	15690	0
577	20240909	104500	22651600	15690	15690	15690	15690	0
578	20240909	104400	22651600	15690	15690	15690	15690	0
579	20240909	104300	22651600	15690	15690	15690	15690	0
580	20240909	104200	22651600	15690	15690	15690	15690	0
581	20240909	104100	22651600	15690	15690	15690	15690	0
582	20240909	104000	22651600	15690	15690	15690	15690	0
583	20240909	103900	22651600	15690	15690	15690	15690	0
584	20240909	103800	22651600	15690	15690	15690	15690	0
585	20240909	103700	22651600	15690	15690	15690	15690	0
586	20240909	103600	22651600	15690	15690	15690	15690	0
587	20240909	103500	22651600	15690	15640	15700	15640	3
588	20240909	103400	22604570	15690	15690	15690	15690	0
589	20240909	103300	22604570	15690	15690	15690	15640	7
590	20240909	103200	22494910	15640	15640	15690	15640	7
591	20240909	103100	22385300	15690	15690	15690	15640	5
592	20240909	103000	22306950	15640	15640	15640	15640	1
593	20240909	102900	22291310	15620	15620	15620	15620	0
594	20240909	102800	22291310	15620	15620	15620	15620	0
595	20240909	102700	22291310	15620	15620	15620	15620	69
596	20240909	102600	21213530	15620	15620	15620	15620	0
597	20240909	102500	21213530	15620	15620	15620	15620	0
598	20240909	102400	21213530	15620	15620	15620	15620	50
599	20240909	102300	20432530	15680	15650	15680	15650	76
600	20240909	102200	19243100	15680	15680	15680	15680	1
601	20240909	102100	19227420	15680	15680	15680	15680	0
602	20240909	102000	19227420	15680	15680	15680	15680	0
603	20240909	101900	19227420	15680	15680	15680	15680	0
604	20240909	101800	19227420	15680	15680	15680	15680	0
605	20240909	101700	19227420	15680	15680	15680	15680	0
606	20240909	101600	19227420	15680	15680	15680	15680	0
607	20240909	101500	19227420	15680	15680	15680	15680	0
608	20240909	101400	19227420	15680	15680	15680	15680	0
609	20240909	101300	19227420	15680	15680	15680	15680	4
610	20240909	101200	19164700	15700	15700	15700	15700	0
611	20240909	101100	19164700	15700	15700	15700	15700	0
612	20240909	101000	19164700	15700	15700	15700	15700	0
613	20240909	100900	19164700	15700	15700	15700	15700	0
614	20240909	100800	19164700	15700	15700	15700	15700	0
615	20240909	100700	19164700	15700	15650	15700	15650	2
616	20240909	100600	19133350	15690	15660	15690	15640	5
617	20240909	100500	19055070	15700	15660	15700	15660	2
618	20240909	100400	19023710	15700	15660	15700	15660	3
619	20240909	100300	18976650	15700	15700	15700	15700	0
620	20240909	100200	18976650	15700	15650	15750	15650	145
621	20240909	100100	16703200	15620	15620	15620	15620	7
622	20240909	100000	16593860	15650	15650	15650	15650	0
623	20240909	095900	16593860	15650	15650	15650	15650	1
624	20240909	095800	16578210	15720	15650	15720	15650	8
625	20240909	095700	16452850	15690	15650	15750	15650	5
626	20240909	095600	16374460	15700	15650	15700	15650	7
627	20240909	095500	16264860	15620	15620	15620	15620	0
628	20240909	095400	16264860	15620	15620	15620	15620	20
629	20240909	095300	15952460	15630	15630	15630	15630	0
630	20240909	095200	15952460	15630	15630	15630	15630	2
631	20240909	095100	15921200	15700	15700	15700	15700	0
632	20240909	095000	15921200	15700	15700	15700	15700	0
633	20240909	094900	15921200	15700	15700	15700	15700	0
634	20240909	094800	15921200	15700	15660	15700	15660	2
635	20240909	094700	15889840	15700	15630	15700	15630	29
636	20240909	094600	15436110	15640	15640	15640	15640	37
637	20240909	094500	14857430	15660	15660	15660	15660	5
638	20240909	094400	14779130	15710	15710	15710	15710	0
639	20240909	094300	14779130	15710	15660	15740	15660	13
640	20240909	094200	14574730	15710	15710	15710	15710	0
641	20240909	094100	14574730	15710	15710	15710	15710	0
642	20240909	094000	14574730	15710	15710	15710	15710	0
643	20240909	093900	14574730	15710	15710	15740	15660	4
644	20240909	093800	14511910	15740	15660	15740	15660	8
645	20240909	093700	14386290	15710	15710	15730	15660	11
646	20240909	093600	14213530	15730	15710	15730	15660	8
647	20240909	093500	14087960	15660	15660	15710	15660	9
648	20240909	093400	13946830	15710	15660	15710	15660	8
649	20240909	093300	13821370	15710	15670	15710	15660	5
650	20240909	093200	13742990	15720	15730	15730	15680	3
651	20240909	093100	13695860	15680	15710	15740	15660	6
652	20240909	093000	13601680	15740	15660	15740	15660	8
653	20240909	092900	13476180	15710	15660	15710	15660	6
654	20240909	092800	13382070	15710	15710	15710	15710	1
655	20240909	092700	13366360	15660	15710	15710	15650	8
656	20240909	092600	13240930	15650	15660	15720	15650	7
657	20240909	092500	13131160	15710	15650	15710	15650	2
658	20240909	092400	13099800	15710	15650	15710	15650	2
659	20240909	092300	13068440	15710	15710	15710	15710	0
660	20240909	092200	13068440	15710	15750	15750	15710	8
661	20240909	092100	12942480	15750	15740	15750	15740	3
662	20240909	092000	12895250	15690	15620	15690	15610	112
663	20240909	091900	11146390	15690	15690	15690	15690	0
664	20240909	091800	11146390	15690	15640	15690	15640	5
665	20240909	091700	11068050	15680	15680	15680	15680	0
666	20240909	091600	11068050	15680	15640	15690	15640	3
667	20240909	091500	11021040	15680	15680	15680	15680	0
668	20240909	091400	11021040	15680	15680	15680	15680	0
669	20240909	091300	11021040	15680	15640	15680	15610	5
670	20240909	091200	10942790	15670	15640	15690	15640	7
671	20240909	091100	10833030	15670	15670	15670	15670	0
672	20240909	091000	10833030	15670	15670	15670	15670	0
673	20240909	090900	10833030	15670	15630	15680	15630	8
674	20240909	090800	10707800	15680	15630	15680	15630	10
675	20240909	090700	10551380	15700	15700	15700	15700	0
676	20240909	090600	10551380	15700	15700	15700	15700	0
677	20240909	090500	10551380	15700	15700	15700	15700	5
678	20240909	090400	10472880	15620	15620	15620	15620	0
679	20240909	090300	10472880	15620	15620	15620	15620	0
680	20240909	090200	10472880	15620	15620	15630	15620	230
681	20240909	090100	6880040	15610	15610	15730	15610	32
682	20240909	090000	6380400	15600	15600	15600	15600	409