KissMeData/143240/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202000	48292070	15660	15660	15660	15660	42
3	20240912	201900	48292070	15660	15660	15660	15660	0
4	20240912	201800	48292070	15660	15660	15660	15660	0
5	20240912	201700	48292070	15660	15660	15660	15660	0
6	20240912	201600	48292070	15660	15660	15660	15660	0
7	20240912	201500	48292070	15660	15660	15660	15660	0
8	20240912	201400	48292070	15660	15660	15660	15660	0
9	20240912	201300	48292070	15660	15660	15660	15660	0
10	20240912	201200	48292070	15660	15660	15660	15660	0
11	20240912	201100	48292070	15660	15660	15660	15660	0
12	20240912	201000	48292070	15660	15660	15660	15660	0
13	20240912	200900	48292070	15660	15660	15660	15660	0
14	20240912	200800	48292070	15660	15660	15660	15660	0
15	20240912	200700	48292070	15660	15660	15660	15660	0
16	20240912	200600	48292070	15660	15660	15660	15660	0
17	20240912	200500	48292070	15660	15660	15660	15660	0
18	20240912	200400	48292070	15660	15660	15660	15660	0
19	20240912	200300	48292070	15660	15660	15660	15660	0
20	20240912	200200	48292070	15660	15660	15660	15660	0
21	20240912	200100	48292070	15660	15660	15660	15660	0
22	20240912	200000	48292070	15660	15660	15660	15660	0
23	20240912	195900	48292070	15660	15660	15660	15660	0
24	20240912	195800	48292070	15660	15660	15660	15660	0
25	20240912	195700	48292070	15660	15660	15660	15660	0
26	20240912	195600	48292070	15660	15660	15660	15660	0
27	20240912	195500	48292070	15660	15660	15660	15660	0
28	20240912	195400	48292070	15660	15660	15660	15660	0
29	20240912	195300	48292070	15660	15660	15660	15660	0
30	20240912	195200	48292070	15660	15660	15660	15660	0
31	20240912	195100	48292070	15660	15660	15660	15660	0
32	20240912	195000	48292070	15660	15660	15660	15660	42
33	20240912	194900	48292070	15660	15660	15660	15660	0
34	20240912	194800	48292070	15660	15660	15660	15660	0
35	20240912	194700	48292070	15660	15660	15660	15660	0
36	20240912	194600	48292070	15660	15660	15660	15660	0
37	20240912	194500	48292070	15660	15660	15660	15660	0
38	20240912	194400	48292070	15660	15660	15660	15660	0
39	20240912	194300	48292070	15660	15660	15660	15660	0
40	20240912	194200	48292070	15660	15660	15660	15660	0
41	20240912	194100	48292070	15660	15660	15660	15660	0
42	20240912	194000	48292070	15660	15660	15660	15660	0
43	20240912	193900	48292070	15660	15660	15660	15660	0
44	20240912	193800	48292070	15660	15660	15660	15660	0
45	20240912	193700	48292070	15660	15660	15660	15660	0
46	20240912	193600	48292070	15660	15660	15660	15660	0
47	20240912	193500	48292070	15660	15660	15660	15660	0
48	20240912	193400	48292070	15660	15660	15660	15660	0
49	20240912	193300	48292070	15660	15660	15660	15660	0
50	20240912	193200	48292070	15660	15660	15660	15660	0
51	20240912	193100	48292070	15660	15660	15660	15660	0
52	20240912	193000	48292070	15660	15660	15660	15660	0
53	20240912	192900	48292070	15660	15660	15660	15660	0
54	20240912	192800	48292070	15660	15660	15660	15660	0
55	20240912	192700	48292070	15660	15660	15660	15660	0
56	20240912	192600	48292070	15660	15660	15660	15660	0
57	20240912	192500	48292070	15660	15660	15660	15660	0
58	20240912	192400	48292070	15660	15660	15660	15660	0
59	20240912	192300	48292070	15660	15660	15660	15660	0
60	20240912	192200	48292070	15660	15660	15660	15660	0
61	20240912	192100	48292070	15660	15660	15660	15660	0
62	20240912	192000	48292070	15660	15660	15660	15660	42
63	20240912	191900	48292070	15660	15660	15660	15660	0
64	20240912	191800	48292070	15660	15660	15660	15660	0
65	20240912	191700	48292070	15660	15660	15660	15660	0
66	20240912	191600	48292070	15660	15660	15660	15660	0
67	20240912	191500	48292070	15660	15660	15660	15660	0
68	20240912	191400	48292070	15660	15660	15660	15660	0
69	20240912	191300	48292070	15660	15660	15660	15660	0
70	20240912	191200	48292070	15660	15660	15660	15660	0
71	20240912	191100	48292070	15660	15660	15660	15660	0
72	20240912	191000	48292070	15660	15660	15660	15660	0
73	20240912	190900	48292070	15660	15660	15660	15660	0
74	20240912	190800	48292070	15660	15660	15660	15660	0
75	20240912	190700	48292070	15660	15660	15660	15660	0
76	20240912	190600	48292070	15660	15660	15660	15660	0
77	20240912	190500	48292070	15660	15660	15660	15660	0
78	20240912	190400	48292070	15660	15660	15660	15660	0
79	20240912	190300	48292070	15660	15660	15660	15660	0
80	20240912	190200	48292070	15660	15660	15660	15660	0
81	20240912	190100	48292070	15660	15660	15660	15660	0
82	20240912	190000	48292070	15660	15660	15660	15660	0
83	20240912	185900	48292070	15660	15660	15660	15660	0
84	20240912	185800	48292070	15660	15660	15660	15660	0
85	20240912	185700	48292070	15660	15660	15660	15660	0
86	20240912	185600	48292070	15660	15660	15660	15660	0
87	20240912	185500	48292070	15660	15660	15660	15660	0
88	20240912	185400	48292070	15660	15660	15660	15660	0
89	20240912	185300	48292070	15660	15660	15660	15660	0
90	20240912	185200	48292070	15660	15660	15660	15660	0
91	20240912	185100	48292070	15660	15660	15660	15660	0
92	20240912	185000	48292070	15660	15660	15660	15660	42
93	20240912	184900	48292070	15660	15660	15660	15660	0
94	20240912	184800	48292070	15660	15660	15660	15660	0
95	20240912	184700	48292070	15660	15660	15660	15660	0
96	20240912	184600	48292070	15660	15660	15660	15660	0
97	20240912	184500	48292070	15660	15660	15660	15660	0
98	20240912	184400	48292070	15660	15660	15660	15660	0
99	20240912	184300	48292070	15660	15660	15660	15660	0
100	20240912	184200	48292070	15660	15660	15660	15660	0
101	20240912	184100	48292070	15660	15660	15660	15660	0
102	20240912	184000	48292070	15660	15660	15660	15660	0
103	20240912	183900	48292070	15660	15660	15660	15660	0
104	20240912	183800	48292070	15660	15660	15660	15660	0
105	20240912	183700	48292070	15660	15660	15660	15660	0
106	20240912	183600	48292070	15660	15660	15660	15660	0
107	20240912	183500	48292070	15660	15660	15660	15660	0
108	20240912	183400	48292070	15660	15660	15660	15660	0
109	20240912	183300	48292070	15660	15660	15660	15660	0
110	20240912	183200	48292070	15660	15660	15660	15660	0
111	20240912	183100	48292070	15660	15660	15660	15660	0
112	20240912	183000	48292070	15660	15660	15660	15660	0
113	20240912	182900	48292070	15660	15660	15660	15660	0
114	20240912	182800	48292070	15660	15660	15660	15660	0
115	20240912	182700	48292070	15660	15660	15660	15660	0
116	20240912	182600	48292070	15660	15660	15660	15660	0
117	20240912	182500	48292070	15660	15660	15660	15660	0
118	20240912	182400	48292070	15660	15660	15660	15660	0
119	20240912	182300	48292070	15660	15660	15660	15660	0
120	20240912	182200	48292070	15660	15660	15660	15660	0
121	20240912	182100	48292070	15660	15660	15660	15660	0
122	20240912	182000	48292070	15660	15660	15660	15660	42
123	20240912	181900	48292070	15660	15660	15660	15660	0
124	20240912	181800	48292070	15660	15660	15660	15660	0
125	20240912	181700	48292070	15660	15660	15660	15660	0
126	20240912	181600	48292070	15660	15660	15660	15660	0
127	20240912	181500	48292070	15660	15660	15660	15660	0
128	20240912	181400	48292070	15660	15660	15660	15660	0
129	20240912	181300	48292070	15660	15660	15660	15660	0
130	20240912	181200	48292070	15660	15660	15660	15660	0
131	20240912	181100	48292070	15660	15660	15660	15660	0
132	20240912	181000	48292070	15660	15660	15660	15660	0
133	20240912	180900	48292070	15660	15660	15660	15660	0
134	20240912	180800	48292070	15660	15660	15660	15660	0
135	20240912	180700	48292070	15660	15660	15660	15660	0
136	20240912	180600	48292070	15660	15660	15660	15660	0
137	20240912	180500	48292070	15660	15660	15660	15660	0
138	20240912	180400	48292070	15660	15660	15660	15660	0
139	20240912	180300	48292070	15660	15660	15660	15660	0
140	20240912	180200	48292070	15660	15660	15660	15660	0
141	20240912	180100	48292070	15660	15660	15660	15660	0
142	20240912	180000	48292070	15660	15660	15660	15660	0
143	20240912	175900	48292070	15660	15660	15660	15660	0
144	20240912	175800	48292070	15660	15660	15660	15660	0
145	20240912	175700	48292070	15660	15660	15660	15660	0
146	20240912	175600	48292070	15660	15660	15660	15660	0
147	20240912	175500	48292070	15660	15660	15660	15660	0
148	20240912	175400	48292070	15660	15660	15660	15660	0
149	20240912	175300	48292070	15660	15660	15660	15660	0
150	20240912	175200	48292070	15660	15660	15660	15660	0
151	20240912	175100	48292070	15660	15660	15660	15660	0
152	20240912	175000	48292070	15660	15660	15660	15660	42
153	20240912	174900	48292070	15660	15660	15660	15660	0
154	20240912	174800	48292070	15660	15660	15660	15660	0
155	20240912	174700	48292070	15660	15660	15660	15660	0
156	20240912	174600	48292070	15660	15660	15660	15660	0
157	20240912	174500	48292070	15660	15660	15660	15660	0
158	20240912	174400	48292070	15660	15660	15660	15660	0
159	20240912	174300	48292070	15660	15660	15660	15660	0
160	20240912	174200	48292070	15660	15660	15660	15660	0
161	20240912	174100	48292070	15660	15660	15660	15660	0
162	20240912	174000	48292070	15660	15660	15660	15660	0
163	20240912	173900	48292070	15660	15660	15660	15660	0
164	20240912	173800	48292070	15660	15660	15660	15660	0
165	20240912	173700	48292070	15660	15660	15660	15660	0
166	20240912	173600	48292070	15660	15660	15660	15660	0
167	20240912	173500	48292070	15660	15660	15660	15660	0
168	20240912	173400	48292070	15660	15660	15660	15660	0
169	20240912	173300	48292070	15660	15660	15660	15660	0
170	20240912	173200	48292070	15660	15660	15660	15660	0
171	20240912	173100	48292070	15660	15660	15660	15660	0
172	20240912	173000	48292070	15660	15660	15660	15660	0
173	20240912	172900	48292070	15660	15660	15660	15660	0
174	20240912	172800	48292070	15660	15660	15660	15660	0
175	20240912	172700	48292070	15660	15660	15660	15660	0
176	20240912	172600	48292070	15660	15660	15660	15660	0
177	20240912	172500	48292070	15660	15660	15660	15660	0
178	20240912	172400	48292070	15660	15660	15660	15660	0
179	20240912	172300	48292070	15660	15660	15660	15660	0
180	20240912	172200	48292070	15660	15660	15660	15660	0
181	20240912	172100	48292070	15660	15660	15660	15660	0
182	20240912	172000	48292070	15660	15660	15660	15660	42
183	20240912	171900	48292070	15660	15660	15660	15660	0
184	20240912	171800	48292070	15660	15660	15660	15660	0
185	20240912	171700	48292070	15660	15660	15660	15660	0
186	20240912	171600	48292070	15660	15660	15660	15660	0
187	20240912	171500	48292070	15660	15660	15660	15660	0
188	20240912	171400	48292070	15660	15660	15660	15660	0
189	20240912	171300	48292070	15660	15660	15660	15660	0
190	20240912	171200	48292070	15660	15660	15660	15660	0
191	20240912	171100	48292070	15660	15660	15660	15660	0
192	20240912	171000	48292070	15660	15660	15660	15660	0
193	20240912	170900	48292070	15660	15660	15660	15660	0
194	20240912	170800	48292070	15660	15660	15660	15660	0
195	20240912	170700	48292070	15660	15660	15660	15660	0
196	20240912	170600	48292070	15660	15660	15660	15660	0
197	20240912	170500	48292070	15660	15660	15660	15660	0
198	20240912	170400	48292070	15660	15660	15660	15660	0
199	20240912	170300	48292070	15660	15660	15660	15660	0
200	20240912	170200	48292070	15660	15660	15660	15660	0
201	20240912	170100	48292070	15660	15660	15660	15660	0
202	20240912	170000	48292070	15660	15660	15660	15660	0
203	20240912	165900	48292070	15660	15660	15660	15660	0
204	20240912	165800	48292070	15660	15660	15660	15660	0
205	20240912	165700	48292070	15660	15660	15660	15660	0
206	20240912	165600	48292070	15660	15660	15660	15660	0
207	20240912	165500	48292070	15660	15660	15660	15660	0
208	20240912	165400	48292070	15660	15660	15660	15660	0
209	20240912	165300	48292070	15660	15660	15660	15660	0
210	20240912	165200	48292070	15660	15660	15660	15660	0
211	20240912	165100	48292070	15660	15660	15660	15660	0
212	20240912	165000	48292070	15660	15660	15660	15660	42
213	20240912	164900	48292070	15660	15660	15660	15660	0
214	20240912	164800	48292070	15660	15660	15660	15660	0
215	20240912	164700	48292070	15660	15660	15660	15660	0
216	20240912	164600	48292070	15660	15660	15660	15660	0
217	20240912	164500	48292070	15660	15660	15660	15660	0
218	20240912	164400	48292070	15660	15660	15660	15660	0
219	20240912	164300	48292070	15660	15660	15660	15660	0
220	20240912	164200	48292070	15660	15660	15660	15660	0
221	20240912	164100	48292070	15660	15660	15660	15660	0
222	20240912	164000	48292070	15660	15660	15660	15660	0
223	20240912	163900	48292070	15660	15660	15660	15660	0
224	20240912	163800	48292070	15660	15660	15660	15660	0
225	20240912	163700	48292070	15660	15660	15660	15660	0
226	20240912	163600	48292070	15660	15660	15660	15660	0
227	20240912	163500	48292070	15660	15660	15660	15660	0
228	20240912	163400	48292070	15660	15660	15660	15660	0
229	20240912	163300	48292070	15660	15660	15660	15660	0
230	20240912	163200	48292070	15660	15660	15660	15660	0
231	20240912	163100	48292070	15660	15660	15660	15660	0
232	20240912	163000	48292070	15660	15660	15660	15660	0
233	20240912	162900	48292070	15660	15660	15660	15660	0
234	20240912	162800	48292070	15660	15660	15660	15660	0
235	20240912	162700	48292070	15660	15660	15660	15660	0
236	20240912	162600	48292070	15660	15660	15660	15660	0
237	20240912	162500	48292070	15660	15660	15660	15660	0
238	20240912	162400	48292070	15660	15660	15660	15660	0
239	20240912	162300	48292070	15660	15660	15660	15660	0
240	20240912	162200	48292070	15660	15660	15660	15660	0
241	20240912	162100	48292070	15660	15660	15660	15660	0
242	20240912	162000	48292070	15660	15660	15660	15660	42
243	20240912	161900	48292070	15660	15660	15660	15660	0
244	20240912	161800	48292070	15660	15660	15660	15660	0
245	20240912	161700	48292070	15660	15660	15660	15660	0
246	20240912	161600	48292070	15660	15660	15660	15660	0
247	20240912	161500	48292070	15660	15660	15660	15660	0
248	20240912	161400	48292070	15660	15660	15660	15660	0
249	20240912	161300	48292070	15660	15660	15660	15660	0
250	20240912	161200	48292070	15660	15660	15660	15660	0
251	20240912	161100	48292070	15660	15660	15660	15660	0
252	20240912	161000	48292070	15660	15660	15660	15660	0
253	20240912	160900	48292070	15660	15660	15660	15660	0
254	20240912	160800	48292070	15660	15660	15660	15660	0
255	20240912	160700	48292070	15660	15660	15660	15660	0
256	20240912	160600	48292070	15660	15660	15660	15660	0
257	20240912	160500	48292070	15660	15660	15660	15660	0
258	20240912	160400	48292070	15660	15660	15660	15660	0
259	20240912	160300	48292070	15660	15660	15660	15660	0
260	20240912	160200	48292070	15660	15660	15660	15660	0
261	20240912	160100	48292070	15660	15660	15660	15660	0
262	20240912	160000	48292070	15660	15660	15660	15660	0
263	20240912	155900	48292070	15660	15660	15660	15660	0
264	20240912	155800	48292070	15660	15660	15660	15660	0
265	20240912	155700	48292070	15660	15660	15660	15660	0
266	20240912	155600	48292070	15660	15660	15660	15660	0
267	20240912	155500	48292070	15660	15660	15660	15660	0
268	20240912	155400	48292070	15660	15660	15660	15660	0
269	20240912	155300	48292070	15660	15660	15660	15660	0
270	20240912	155200	48292070	15660	15660	15660	15660	0
271	20240912	155100	48292070	15660	15660	15660	15660	0
272	20240912	155000	48292070	15660	15660	15660	15660	42
273	20240912	154900	48292070	15660	15660	15660	15660	0
274	20240912	154800	48292070	15660	15660	15660	15660	0
275	20240912	154700	48292070	15660	15660	15660	15660	0
276	20240912	154600	48292070	15660	15660	15660	15660	0
277	20240912	154500	48292070	15660	15660	15660	15660	0
278	20240912	154400	48292070	15660	15660	15660	15660	0
279	20240912	154300	48292070	15660	15660	15660	15660	0
280	20240912	154200	48292070	15660	15660	15660	15660	0
281	20240912	154100	48292070	15660	15660	15660	15660	0
282	20240912	154000	48292070	15660	15660	15660	15660	0
283	20240912	153900	48292070	15660	15660	15660	15660	0
284	20240912	153800	48292070	15660	15660	15660	15660	0
285	20240912	153700	48292070	15660	15660	15660	15660	0
286	20240912	153600	48292070	15660	15660	15660	15660	0
287	20240912	153500	48292070	15660	15660	15660	15660	0
288	20240912	153400	48292070	15660	15660	15660	15660	0
289	20240912	153300	48292070	15660	15660	15660	15660	0
290	20240912	153200	48292070	15660	15660	15660	15660	0
291	20240912	153100	48292070	15660	15660	15660	15660	0
292	20240912	153000	48292070	15660	15660	15660	15660	42
293	20240912	152900	47634350	15640	15640	15640	15640	0
294	20240912	152800	47634350	15640	15640	15640	15640	0
295	20240912	152700	47634350	15640	15640	15640	15640	0
296	20240912	152600	47634350	15640	15640	15640	15640	0
297	20240912	152500	47634350	15640	15640	15640	15640	0
298	20240912	152400	47634350	15640	15640	15640	15640	0
299	20240912	152300	47634350	15640	15640	15640	15640	0
300	20240912	152200	47634350	15640	15640	15640	15640	0
301	20240912	152100	47634350	15640	15640	15640	15640	0
302	20240912	152000	47634350	15640	15640	15640	15640	0
303	20240912	151900	47634350	15640	15640	15640	15640	0
304	20240912	151800	47634350	15640	15640	15640	15640	0
305	20240912	151700	47634350	15640	15660	15660	15640	6
306	20240912	151600	47540450	15660	15660	15660	15660	3
307	20240912	151500	47493470	15650	15650	15650	15650	0
308	20240912	151400	47493470	15650	15650	15650	15650	1
309	20240912	151300	47477820	15660	15660	15660	15660	2
310	20240912	151200	47446500	15650	15650	15650	15650	2
311	20240912	151100	47415200	15660	15660	15660	15660	0
312	20240912	151000	47415200	15660	15660	15660	15660	3
313	20240912	150900	47368220	15650	15660	15660	15650	4
314	20240912	150800	47305600	15660	15660	15660	15660	1
315	20240912	150700	47289940	15650	15660	15660	15650	9
316	20240912	150600	47149060	15650	15660	15660	15650	3
317	20240912	150500	47102090	15660	15660	15660	15660	0
318	20240912	150400	47102090	15660	15650	15660	15650	4
319	20240912	150300	47039470	15660	15660	15660	15660	5
320	20240912	150200	46961170	15650	15650	15650	15650	0
321	20240912	150100	46961170	15650	15640	15650	15640	3
322	20240912	150000	46914240	15640	15640	15640	15640	1
323	20240912	145900	46898600	15640	15640	15640	15640	1
324	20240912	145800	46882960	15650	15650	15650	15650	3
325	20240912	145700	46836010	15650	15650	15650	15650	5
326	20240912	145600	46757760	15640	15640	15640	15640	2
327	20240912	145500	46726480	15640	15640	15640	15640	0
328	20240912	145400	46726480	15640	15640	15640	15640	0
329	20240912	145300	46726480	15640	15650	15650	15640	3
330	20240912	145200	46679540	15650	15650	15650	15650	2
331	20240912	145100	46648240	15650	15640	15650	15640	5
332	20240912	145000	46570010	15640	15640	15640	15640	0
333	20240912	144900	46570010	15640	15640	15640	15640	0
334	20240912	144800	46570010	15640	15650	15650	15640	4
335	20240912	144700	46507430	15640	15640	15640	15640	1
336	20240912	144600	46491790	15640	15640	15640	15640	1
337	20240912	144500	46476150	15640	15650	15650	15640	3
338	20240912	144400	46429210	15650	15650	15650	15650	0
339	20240912	144300	46429210	15650	15640	15650	15640	3
340	20240912	144200	46382280	15650	15650	15650	15650	4
341	20240912	144100	46319680	15630	15630	15630	15630	1
342	20240912	144000	46304050	15620	15620	15620	15620	0
343	20240912	143900	46304050	15620	15620	15620	15620	0
344	20240912	143800	46304050	15620	15650	15650	15620	6
345	20240912	143700	46210210	15650	15650	15650	15650	0
346	20240912	143600	46210210	15650	15650	15650	15650	4
347	20240912	143500	46147610	15650	15640	15650	15640	3
348	20240912	143400	46100680	15650	15650	15650	15650	0
349	20240912	143300	46100680	15650	15630	15650	15620	104
350	20240912	143200	44473720	15630	15630	15630	15630	2
351	20240912	143100	44442460	15630	15630	15630	15630	0
352	20240912	143000	44442460	15630	15620	15630	15620	5
353	20240912	142900	44364330	15630	15630	15630	15630	2
354	20240912	142800	44333070	15620	15620	15620	15620	1
355	20240912	142700	44317450	15630	15630	15630	15630	3
356	20240912	142600	44270560	15630	15630	15630	15630	3
357	20240912	142500	44223670	15620	15620	15620	15620	2
358	20240912	142400	44192430	15630	15630	15630	15630	2
359	20240912	142300	44161170	15630	15630	15630	15630	2
360	20240912	142200	44129910	15620	15620	15620	15620	2
361	20240912	142100	44098670	15630	15630	15630	15630	3
362	20240912	142000	44051780	15630	15620	15630	15620	4
363	20240912	141900	43989280	15630	15630	15630	15630	1
364	20240912	141800	43973650	15630	15630	15630	15630	3
365	20240912	141700	43926760	15620	15630	15630	15620	4
366	20240912	141600	43864260	15630	15630	15630	15630	0
367	20240912	141500	43864260	15630	15620	15630	15620	3
368	20240912	141400	43817380	15630	15630	15630	15630	6
369	20240912	141300	43723600	15630	15630	15630	15630	0
370	20240912	141200	43723600	15630	15620	15630	15620	4
371	20240912	141100	43661100	15630	15630	15630	15630	3
372	20240912	141000	43614210	15620	15620	15620	15620	0
373	20240912	140900	43614210	15620	15630	15630	15620	5
374	20240912	140800	43536080	15630	15630	15630	15630	2
375	20240912	140700	43504820	15620	15620	15620	15620	2
376	20240912	140600	43473580	15630	15630	15630	15630	2
377	20240912	140500	43442320	15630	15630	15630	15630	3
378	20240912	140400	43395430	15630	15640	15640	15630	51
379	20240912	140300	42598270	15650	15650	15650	15650	2
380	20240912	140200	42566970	15650	15630	15650	15630	10
381	20240912	140100	42410510	15650	15650	15650	15650	1
382	20240912	140000	42394860	15650	15650	15650	15650	3
383	20240912	135900	42347910	15640	15650	15650	15640	4
384	20240912	135800	42285330	15640	15640	15640	15640	0
385	20240912	135700	42285330	15640	15640	15640	15640	0
386	20240912	135600	42285330	15640	15650	15650	15640	4
387	20240912	135500	42222750	15640	15640	15640	15640	0
388	20240912	135400	42222750	15640	15640	15640	15640	2
389	20240912	135300	42191470	15650	15650	15650	15650	4
390	20240912	135200	42128870	15640	15640	15640	15640	0
391	20240912	135100	42128870	15640	15630	15640	15630	2
392	20240912	135000	42097600	15640	15640	15640	15640	0
393	20240912	134900	42097600	15640	15640	15640	15640	1
394	20240912	134800	42081960	15650	15650	15650	15650	6
395	20240912	134700	41988060	15640	15640	15640	15640	1
396	20240912	134600	41972420	15640	15640	15640	15640	1
397	20240912	134500	41956780	15650	15630	15650	15630	171
398	20240912	134400	39283030	15630	15630	15630	15630	3
399	20240912	134300	39236140	15620	15630	15630	15620	4
400	20240912	134200	39173640	15630	15630	15630	15630	0
401	20240912	134100	39173640	15630	15620	15630	15620	3
402	20240912	134000	39126770	15630	15630	15630	15630	3
403	20240912	133900	39079880	15610	15610	15610	15610	0
404	20240912	133800	39079880	15610	15610	15630	15610	4
405	20240912	133700	39017420	15630	15600	15630	15600	2
406	20240912	133600	38986190	15600	15600	15600	15600	1
407	20240912	133500	38970590	15600	15600	15600	15600	1
408	20240912	133400	38954990	15630	15630	15630	15590	3
409	20240912	133300	38908140	15590	15590	15590	15590	3
410	20240912	133200	38861370	15630	15590	15630	15590	2
411	20240912	133100	38830150	15630	15580	15630	15580	126
412	20240912	133000	36865780	15580	15580	15580	15580	2
413	20240912	132900	36834620	15590	15580	15590	15580	2
414	20240912	132800	36803450	15580	15590	15590	15580	4
415	20240912	132700	36741110	15570	15570	15570	15570	0
416	20240912	132600	36741110	15570	15620	15620	15570	299
417	20240912	132500	32080690	15620	15630	15630	15620	4
418	20240912	132400	32018180	15630	15630	15630	15630	0
419	20240912	132300	32018180	15630	15620	15630	15620	5
420	20240912	132200	31940050	15620	15620	15620	15620	0
421	20240912	132100	31940050	15620	15620	15620	15620	1
422	20240912	132000	31924430	15610	15610	15610	15610	2
423	20240912	131900	31893210	15620	15620	15620	15620	0
424	20240912	131800	31893210	15620	15620	15620	15620	0
425	20240912	131700	31893210	15620	15630	15630	15620	4
426	20240912	131600	31830700	15630	15630	15630	15630	3
427	20240912	131500	31783810	15620	15620	15620	15620	2
428	20240912	131400	31752570	15630	15630	15630	15630	2
429	20240912	131300	31721310	15630	15630	15630	15630	1
430	20240912	131200	31705680	15620	15620	15620	15620	1
431	20240912	131100	31690060	15620	15620	15620	15620	1
432	20240912	131000	31674440	15620	15610	15620	15610	4
433	20240912	130900	31611980	15610	15610	15610	15610	0
434	20240912	130800	31611980	15610	15610	15610	15610	1
435	20240912	130700	31596370	15610	15620	15620	15610	3
436	20240912	130600	31549520	15620	15620	15620	15620	0
437	20240912	130500	31549520	15620	15610	15620	15610	4
438	20240912	130400	31487060	15620	15620	15620	15620	3
439	20240912	130300	31440200	15610	15610	15610	15610	0
440	20240912	130200	31440200	15610	15610	15610	15610	2
441	20240912	130100	31408980	15620	15620	15620	15620	3
442	20240912	130000	31362120	15610	15610	15610	15610	0
443	20240912	125900	31362120	15610	15610	15610	15610	1
444	20240912	125800	31346510	15610	15610	15610	15610	1
445	20240912	125700	31330900	15620	15620	15620	15610	11
446	20240912	125600	31159110	15610	15600	15620	15600	138
447	20240912	125500	29006280	15620	15620	15620	15620	3
448	20240912	125400	28959420	15610	15610	15610	15610	2
449	20240912	125300	28928200	15620	15620	15620	15620	2
450	20240912	125200	28896960	15600	15600	15600	15600	2
451	20240912	125100	28865760	15620	15620	15620	15620	0
452	20240912	125000	28865760	15620	15620	15620	15620	3
453	20240912	124900	28818900	15610	15620	15620	15610	3
454	20240912	124800	28772050	15620	15620	15620	15620	1
455	20240912	124700	28756430	15610	15610	15610	15610	1
456	20240912	124600	28740820	15620	15620	15620	15610	5
457	20240912	124500	28662740	15610	15610	15610	15610	0
458	20240912	124400	28662740	15610	15610	15610	15610	2
459	20240912	124300	28631520	15620	15620	15620	15620	2
460	20240912	124200	28600280	15610	15610	15610	15610	0
461	20240912	124100	28600280	15610	15620	15620	15600	4
462	20240912	124000	28537850	15610	15600	15610	15600	2
463	20240912	123900	28506640	15600	15600	15620	15600	3
464	20240912	123800	28459820	15620	15600	15620	15600	4
465	20240912	123700	28397380	15620	15620	15620	15620	4
466	20240912	123600	28334900	15610	15620	15620	15610	5
467	20240912	123500	28256810	15620	15620	15620	15620	0
468	20240912	123400	28256810	15620	15610	15620	15610	4
469	20240912	123300	28194340	15610	15620	15620	15610	3
470	20240912	123200	28147490	15610	15610	15610	15610	0
471	20240912	123100	28147490	15610	15600	15610	15600	3
472	20240912	123000	28100680	15620	15600	15620	15600	2
473	20240912	122900	28069460	15620	15600	15620	15600	4
474	20240912	122800	28007020	15610	15620	15620	15610	6
475	20240912	122700	27913330	15620	15610	15620	15610	4
476	20240912	122600	27850860	15610	15610	15610	15610	1
477	20240912	122500	27835250	15610	15610	15610	15610	1
478	20240912	122400	27819640	15620	15600	15620	15600	2
479	20240912	122300	27788420	15590	15590	15590	15590	1
480	20240912	122200	27772830	15620	15620	15620	15620	4
481	20240912	122100	27710350	15620	15620	15620	15620	2
482	20240912	122000	27679110	15610	15610	15610	15610	2
483	20240912	121900	27647890	15610	15610	15610	15610	1
484	20240912	121800	27632280	15620	15610	15620	15610	4
485	20240912	121700	27569830	15620	15620	15620	15620	0
486	20240912	121600	27569830	15620	15590	15620	15590	5
487	20240912	121500	27491840	15590	15590	15590	15580	72
488	20240912	121400	26369380	15580	15610	15610	15580	239
489	20240912	121300	22644390	15620	15610	15620	15610	4
490	20240912	121200	22581930	15620	15620	15620	15620	3
491	20240912	121100	22535070	15620	15620	15620	15620	0
492	20240912	121000	22535070	15620	15610	15620	15610	3
493	20240912	120900	22488220	15620	15620	15620	15620	2
494	20240912	120800	22456980	15610	15610	15610	15610	0
495	20240912	120700	22456980	15610	15620	15620	15610	6
496	20240912	120600	22363280	15620	15620	15620	15620	8
497	20240912	120500	22238320	15610	15610	15610	15610	2
498	20240912	120400	22207100	15620	15620	15620	15620	2
499	20240912	120300	22175860	15620	15620	15620	15620	3
500	20240912	120200	22129000	15610	15610	15610	15610	2
501	20240912	120100	22097780	15620	15650	15650	15610	115
502	20240912	120000	20301280	15620	15620	15620	15620	3
503	20240912	115900	20254420	15650	15610	15650	15610	581
504	20240912	115800	11184970	15600	15600	15600	15600	6
505	20240912	115700	11091370	15590	15600	15600	15590	3
506	20240912	115600	11044580	15590	15590	15590	15590	0
507	20240912	115500	11044580	15590	15580	15590	15580	2
508	20240912	115400	11013410	15590	15590	15590	15590	2
509	20240912	115300	10982230	15590	15590	15590	15590	0
510	20240912	115200	10982230	15590	15590	15590	15590	2
511	20240912	115100	10951050	15600	15600	15600	15600	4
512	20240912	115000	10888650	15600	15600	15600	15600	100
513	20240912	114900	9328650	15600	15590	15600	15590	3
514	20240912	114800	9281870	15580	15580	15580	15580	0
515	20240912	114700	9281870	15580	15580	15580	15580	2
516	20240912	114600	9250710	15600	15600	15600	15600	0
517	20240912	114500	9250710	15600	15600	15600	15600	104
518	20240912	114400	7628310	15590	15590	15590	15590	1
519	20240912	114300	7612720	15600	15600	15600	15600	4
520	20240912	114200	7550320	15600	15590	15600	15590	3
521	20240912	114100	7503540	15590	15590	15590	15590	0
522	20240912	114000	7503540	15590	15590	15590	15590	1
523	20240912	113900	7487950	15580	15580	15580	15580	2
524	20240912	113800	7456790	15590	15590	15590	15590	0
525	20240912	113700	7456790	15590	15590	15590	15590	0
526	20240912	113600	7456790	15590	15600	15600	15590	3
527	20240912	113500	7410000	15600	15600	15600	15600	0
528	20240912	113400	7410000	15600	15570	15600	15570	5
529	20240912	113300	7332030	15600	15600	15600	15600	0
530	20240912	113200	7332030	15600	15600	15600	15600	0
531	20240912	113100	7332030	15600	15600	15600	15600	0
532	20240912	113000	7332030	15600	15600	15600	15600	0
533	20240912	112900	7332030	15600	15600	15600	15600	0
534	20240912	112800	7332030	15600	15600	15600	15600	0
535	20240912	112700	7332030	15600	15600	15600	15600	0
536	20240912	112600	7332030	15600	15600	15600	15600	0
537	20240912	112500	7332030	15600	15600	15600	15600	0
538	20240912	112400	7332030	15600	15600	15600	15600	0
539	20240912	112300	7332030	15600	15600	15600	15600	0
540	20240912	112200	7332030	15600	15600	15600	15600	0
541	20240912	112100	7332030	15600	15600	15600	15600	0
542	20240912	112000	7332030	15600	15600	15600	15600	0
543	20240912	111900	7332030	15600	15600	15600	15600	30
544	20240912	111800	6864030	15610	15610	15610	15610	0
545	20240912	111700	6864030	15610	15610	15610	15610	0
546	20240912	111600	6864030	15610	15610	15610	15610	1
547	20240912	111500	6848420	15610	15610	15610	15610	0
548	20240912	111400	6848420	15610	15610	15610	15610	0
549	20240912	111300	6848420	15610	15610	15610	15610	0
550	20240912	111200	6848420	15610	15610	15610	15610	0
551	20240912	111100	6848420	15610	15610	15610	15610	0
552	20240912	111000	6848420	15610	15610	15610	15610	0
553	20240912	110900	6848420	15610	15610	15610	15610	0
554	20240912	110800	6848420	15610	15610	15610	15610	0
555	20240912	110700	6848420	15610	15610	15610	15610	0
556	20240912	110600	6848420	15610	15610	15610	15610	0
557	20240912	110500	6848420	15610	15610	15610	15610	0
558	20240912	110400	6848420	15610	15610	15610	15610	0
559	20240912	110300	6848420	15610	15610	15610	15610	1
560	20240912	110200	6832810	15610	15610	15610	15610	0
561	20240912	110100	6832810	15610	15610	15610	15610	0
562	20240912	110000	6832810	15610	15610	15610	15610	0
563	20240912	105900	6832810	15610	15610	15610	15610	0
564	20240912	105800	6832810	15610	15610	15610	15610	8
565	20240912	105700	6707930	15610	15610	15610	15610	9
566	20240912	105600	6567440	15610	15610	15610	15610	0
567	20240912	105500	6567440	15610	15610	15610	15610	0
568	20240912	105400	6567440	15610	15610	15610	15610	0
569	20240912	105300	6567440	15610	15610	15610	15610	0
570	20240912	105200	6567440	15610	15610	15610	15610	0
571	20240912	105100	6567440	15610	15610	15610	15610	0
572	20240912	105000	6567440	15610	15610	15610	15610	1
573	20240912	104900	6551830	15610	15610	15610	15610	0
574	20240912	104800	6551830	15610	15610	15610	15610	0
575	20240912	104700	6551830	15610	15610	15610	15610	0
576	20240912	104600	6551830	15610	15610	15610	15610	0
577	20240912	104500	6551830	15610	15610	15610	15610	0
578	20240912	104400	6551830	15610	15610	15610	15610	0
579	20240912	104300	6551830	15610	15610	15610	15610	0
580	20240912	104200	6551830	15610	15610	15610	15610	0
581	20240912	104100	6551830	15610	15610	15610	15610	0
582	20240912	104000	6551830	15610	15610	15610	15610	0
583	20240912	103900	6551830	15610	15610	15610	15610	0
584	20240912	103800	6551830	15610	15610	15610	15610	0
585	20240912	103700	6551830	15610	15610	15610	15610	0
586	20240912	103600	6551830	15610	15610	15610	15610	0
587	20240912	103500	6551830	15610	15610	15610	15610	0
588	20240912	103400	6551830	15610	15620	15620	15610	142
589	20240912	103300	4335200	15680	15680	15680	15680	0
590	20240912	103200	4335200	15680	15680	15680	15680	0
591	20240912	103100	4335200	15680	15680	15680	15680	0
592	20240912	103000	4335200	15680	15680	15680	15680	0
593	20240912	102900	4335200	15680	15680	15680	15680	0
594	20240912	102800	4335200	15680	15680	15680	15680	0
595	20240912	102700	4335200	15680	15680	15680	15680	0
596	20240912	102600	4335200	15680	15680	15680	15680	0
597	20240912	102500	4335200	15680	15680	15680	15680	0
598	20240912	102400	4335200	15680	15680	15680	15680	0
599	20240912	102300	4335200	15680	15680	15680	15680	0
600	20240912	102200	4335200	15680	15680	15680	15680	0
601	20240912	102100	4335200	15680	15680	15680	15680	0
602	20240912	102000	4335200	15680	15680	15680	15680	0
603	20240912	101900	4335200	15680	15640	15680	15640	5
604	20240912	101800	4256960	15640	15640	15640	15640	0
605	20240912	101700	4256960	15640	15640	15640	15640	0
606	20240912	101600	4256960	15640	15640	15640	15640	0
607	20240912	101500	4256960	15640	15640	15640	15640	0
608	20240912	101400	4256960	15640	15640	15640	15640	0
609	20240912	101300	4256960	15640	15640	15640	15640	0
610	20240912	101200	4256960	15640	15640	15640	15640	0
611	20240912	101100	4256960	15640	15640	15640	15640	0
612	20240912	101000	4256960	15640	15640	15640	15640	0
613	20240912	100900	4256960	15640	15640	15640	15640	0
614	20240912	100800	4256960	15640	15640	15640	15640	1
615	20240912	100700	4241320	15640	15640	15640	15640	0
616	20240912	100600	4241320	15640	15640	15640	15640	0
617	20240912	100500	4241320	15640	15640	15640	15640	0
618	20240912	100400	4241320	15640	15640	15640	15640	0
619	20240912	100300	4241320	15640	15640	15640	15640	2
620	20240912	100200	4210040	15680	15680	15680	15680	0
621	20240912	100100	4210040	15680	15680	15680	15680	0
622	20240912	100000	4210040	15680	15680	15680	15680	0
623	20240912	095900	4210040	15680	15680	15680	15680	0
624	20240912	095800	4210040	15680	15680	15680	15680	0
625	20240912	095700	4210040	15680	15680	15680	15680	0
626	20240912	095600	4210040	15680	15680	15680	15680	0
627	20240912	095500	4210040	15680	15680	15680	15680	0
628	20240912	095400	4210040	15680	15680	15680	15680	0
629	20240912	095300	4210040	15680	15680	15680	15680	0
630	20240912	095200	4210040	15680	15680	15680	15680	0
631	20240912	095100	4210040	15680	15680	15680	15680	0
632	20240912	095000	4210040	15680	15680	15680	15680	0
633	20240912	094900	4210040	15680	15680	15680	15680	0
634	20240912	094800	4210040	15680	15680	15680	15680	0
635	20240912	094700	4210040	15680	15680	15680	15680	0
636	20240912	094600	4210040	15680	15680	15680	15680	0
637	20240912	094500	4210040	15680	15680	15680	15680	0
638	20240912	094400	4210040	15680	15680	15680	15680	0
639	20240912	094300	4210040	15680	15680	15680	15680	0
640	20240912	094200	4210040	15680	15680	15680	15680	0
641	20240912	094100	4210040	15680	15680	15680	15680	0
642	20240912	094000	4210040	15680	15630	15680	15630	11
643	20240912	093900	4037610	15610	15610	15610	15610	0
644	20240912	093800	4037610	15610	15630	15630	15610	76
645	20240912	093700	2851220	15680	15680	15680	15680	0
646	20240912	093600	2851220	15680	15680	15680	15680	0
647	20240912	093500	2851220	15680	15680	15680	15680	0
648	20240912	093400	2851220	15680	15680	15680	15680	0
649	20240912	093300	2851220	15680	15680	15680	15680	0
650	20240912	093200	2851220	15680	15680	15680	15680	0
651	20240912	093100	2851220	15680	15680	15680	15680	0
652	20240912	093000	2851220	15680	15680	15680	15680	0
653	20240912	092900	2851220	15680	15640	15680	15640	2
654	20240912	092800	2819900	15680	15680	15680	15680	0
655	20240912	092700	2819900	15680	15680	15680	15680	0
656	20240912	092600	2819900	15680	15640	15680	15640	2
657	20240912	092500	2788580	15680	15680	15680	15680	0
658	20240912	092400	2788580	15680	15680	15680	15680	0
659	20240912	092300	2788580	15680	15680	15680	15680	0
660	20240912	092200	2788580	15680	15680	15680	15680	1
661	20240912	092100	2772900	15680	15680	15680	15680	0
662	20240912	092000	2772900	15680	15680	15680	15680	18
663	20240912	091900	2490660	15690	15690	15690	15690	0
664	20240912	091800	2490660	15690	15690	15690	15690	0
665	20240912	091700	2490660	15690	15690	15690	15690	0
666	20240912	091600	2490660	15690	15690	15690	15690	0
667	20240912	091500	2490660	15690	15690	15690	15690	0
668	20240912	091400	2490660	15690	15690	15690	15690	0
669	20240912	091300	2490660	15690	15690	15690	15690	0
670	20240912	091200	2490660	15690	15690	15690	15690	0
671	20240912	091100	2490660	15690	15690	15690	15690	0
672	20240912	091000	2490660	15690	15690	15690	15690	0
673	20240912	090900	2490660	15690	15530	15690	15510	126
674	20240912	090800	533200	15690	15690	15690	15690	0
675	20240912	090700	533200	15690	15690	15690	15690	1
676	20240912	090600	517510	15690	15690	15690	15690	0
677	20240912	090500	517510	15690	15690	15690	15690	1
678	20240912	090400	501820	15690	15690	15690	15690	0
679	20240912	090300	501820	15690	15690	15690	15690	1
680	20240912	090200	486130	15690	15690	15690	15690	0
681	20240912	090100	486130	15690	15680	15690	15680	28
682	20240912	090000	47070	15690	15690	15690	15690	3