KissMeData/290670/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205700	159005660	15420	15420	15420	15420	432
3	20240910	205600	159005660	15420	15420	15420	15420	0
4	20240910	205500	159005660	15420	15420	15420	15420	0
5	20240910	205400	159005660	15420	15420	15420	15420	0
6	20240910	205300	159005660	15420	15420	15420	15420	0
7	20240910	205200	159005660	15420	15420	15420	15420	0
8	20240910	205100	159005660	15420	15420	15420	15420	0
9	20240910	205000	159005660	15420	15420	15420	15420	0
10	20240910	204900	159005660	15420	15420	15420	15420	0
11	20240910	204800	159005660	15420	15420	15420	15420	0
12	20240910	204700	159005660	15420	15420	15420	15420	0
13	20240910	204600	159005660	15420	15420	15420	15420	0
14	20240910	204500	159005660	15420	15420	15420	15420	0
15	20240910	204400	159005660	15420	15420	15420	15420	0
16	20240910	204300	159005660	15420	15420	15420	15420	0
17	20240910	204200	159005660	15420	15420	15420	15420	0
18	20240910	204100	159005660	15420	15420	15420	15420	0
19	20240910	204000	159005660	15420	15420	15420	15420	0
20	20240910	203900	159005660	15420	15420	15420	15420	0
21	20240910	203800	159005660	15420	15420	15420	15420	0
22	20240910	203700	159005660	15420	15420	15420	15420	0
23	20240910	203600	159005660	15420	15420	15420	15420	0
24	20240910	203500	159005660	15420	15420	15420	15420	0
25	20240910	203400	159005660	15420	15420	15420	15420	0
26	20240910	203300	159005660	15420	15420	15420	15420	0
27	20240910	203200	159005660	15420	15420	15420	15420	0
28	20240910	203100	159005660	15420	15420	15420	15420	0
29	20240910	203000	159005660	15420	15420	15420	15420	0
30	20240910	202900	159005660	15420	15420	15420	15420	0
31	20240910	202800	159005660	15420	15420	15420	15420	0
32	20240910	202700	159005660	15420	15420	15420	15420	432
33	20240910	202600	159005660	15420	15420	15420	15420	0
34	20240910	202500	159005660	15420	15420	15420	15420	0
35	20240910	202400	159005660	15420	15420	15420	15420	0
36	20240910	202300	159005660	15420	15420	15420	15420	0
37	20240910	202200	159005660	15420	15420	15420	15420	0
38	20240910	202100	159005660	15420	15420	15420	15420	0
39	20240910	202000	159005660	15420	15420	15420	15420	0
40	20240910	201900	159005660	15420	15420	15420	15420	0
41	20240910	201800	159005660	15420	15420	15420	15420	0
42	20240910	201700	159005660	15420	15420	15420	15420	0
43	20240910	201600	159005660	15420	15420	15420	15420	0
44	20240910	201500	159005660	15420	15420	15420	15420	0
45	20240910	201400	159005660	15420	15420	15420	15420	0
46	20240910	201300	159005660	15420	15420	15420	15420	0
47	20240910	201200	159005660	15420	15420	15420	15420	0
48	20240910	201100	159005660	15420	15420	15420	15420	0
49	20240910	201000	159005660	15420	15420	15420	15420	0
50	20240910	200900	159005660	15420	15420	15420	15420	0
51	20240910	200800	159005660	15420	15420	15420	15420	0
52	20240910	200700	159005660	15420	15420	15420	15420	0
53	20240910	200600	159005660	15420	15420	15420	15420	0
54	20240910	200500	159005660	15420	15420	15420	15420	0
55	20240910	200400	159005660	15420	15420	15420	15420	0
56	20240910	200300	159005660	15420	15420	15420	15420	0
57	20240910	200200	159005660	15420	15420	15420	15420	0
58	20240910	200100	159005660	15420	15420	15420	15420	0
59	20240910	200000	159005660	15420	15420	15420	15420	0
60	20240910	195900	159005660	15420	15420	15420	15420	0
61	20240910	195800	159005660	15420	15420	15420	15420	0
62	20240910	195700	159005660	15420	15420	15420	15420	432
63	20240910	195600	159005660	15420	15420	15420	15420	0
64	20240910	195500	159005660	15420	15420	15420	15420	0
65	20240910	195400	159005660	15420	15420	15420	15420	0
66	20240910	195300	159005660	15420	15420	15420	15420	0
67	20240910	195200	159005660	15420	15420	15420	15420	0
68	20240910	195100	159005660	15420	15420	15420	15420	0
69	20240910	195000	159005660	15420	15420	15420	15420	0
70	20240910	194900	159005660	15420	15420	15420	15420	0
71	20240910	194800	159005660	15420	15420	15420	15420	0
72	20240910	194700	159005660	15420	15420	15420	15420	0
73	20240910	194600	159005660	15420	15420	15420	15420	0
74	20240910	194500	159005660	15420	15420	15420	15420	0
75	20240910	194400	159005660	15420	15420	15420	15420	0
76	20240910	194300	159005660	15420	15420	15420	15420	0
77	20240910	194200	159005660	15420	15420	15420	15420	0
78	20240910	194100	159005660	15420	15420	15420	15420	0
79	20240910	194000	159005660	15420	15420	15420	15420	0
80	20240910	193900	159005660	15420	15420	15420	15420	0
81	20240910	193800	159005660	15420	15420	15420	15420	0
82	20240910	193700	159005660	15420	15420	15420	15420	0
83	20240910	193600	159005660	15420	15420	15420	15420	0
84	20240910	193500	159005660	15420	15420	15420	15420	0
85	20240910	193400	159005660	15420	15420	15420	15420	0
86	20240910	193300	159005660	15420	15420	15420	15420	0
87	20240910	193200	159005660	15420	15420	15420	15420	0
88	20240910	193100	159005660	15420	15420	15420	15420	0
89	20240910	193000	159005660	15420	15420	15420	15420	0
90	20240910	192900	159005660	15420	15420	15420	15420	0
91	20240910	192800	159005660	15420	15420	15420	15420	0
92	20240910	192700	159005660	15420	15420	15420	15420	432
93	20240910	192600	159005660	15420	15420	15420	15420	0
94	20240910	192500	159005660	15420	15420	15420	15420	0
95	20240910	192400	159005660	15420	15420	15420	15420	0
96	20240910	192300	159005660	15420	15420	15420	15420	0
97	20240910	192200	159005660	15420	15420	15420	15420	0
98	20240910	192100	159005660	15420	15420	15420	15420	0
99	20240910	192000	159005660	15420	15420	15420	15420	0
100	20240910	191900	159005660	15420	15420	15420	15420	0
101	20240910	191800	159005660	15420	15420	15420	15420	0
102	20240910	191700	159005660	15420	15420	15420	15420	0
103	20240910	191600	159005660	15420	15420	15420	15420	0
104	20240910	191500	159005660	15420	15420	15420	15420	0
105	20240910	191400	159005660	15420	15420	15420	15420	0
106	20240910	191300	159005660	15420	15420	15420	15420	0
107	20240910	191200	159005660	15420	15420	15420	15420	0
108	20240910	191100	159005660	15420	15420	15420	15420	0
109	20240910	191000	159005660	15420	15420	15420	15420	0
110	20240910	190900	159005660	15420	15420	15420	15420	0
111	20240910	190800	159005660	15420	15420	15420	15420	0
112	20240910	190700	159005660	15420	15420	15420	15420	0
113	20240910	190600	159005660	15420	15420	15420	15420	0
114	20240910	190500	159005660	15420	15420	15420	15420	0
115	20240910	190400	159005660	15420	15420	15420	15420	0
116	20240910	190300	159005660	15420	15420	15420	15420	0
117	20240910	190200	159005660	15420	15420	15420	15420	0
118	20240910	190100	159005660	15420	15420	15420	15420	0
119	20240910	190000	159005660	15420	15420	15420	15420	0
120	20240910	185900	159005660	15420	15420	15420	15420	0
121	20240910	185800	159005660	15420	15420	15420	15420	0
122	20240910	185700	159005660	15420	15420	15420	15420	432
123	20240910	185600	159005660	15420	15420	15420	15420	0
124	20240910	185500	159005660	15420	15420	15420	15420	0
125	20240910	185400	159005660	15420	15420	15420	15420	0
126	20240910	185300	159005660	15420	15420	15420	15420	0
127	20240910	185200	159005660	15420	15420	15420	15420	0
128	20240910	185100	159005660	15420	15420	15420	15420	0
129	20240910	185000	159005660	15420	15420	15420	15420	0
130	20240910	184900	159005660	15420	15420	15420	15420	0
131	20240910	184800	159005660	15420	15420	15420	15420	0
132	20240910	184700	159005660	15420	15420	15420	15420	0
133	20240910	184600	159005660	15420	15420	15420	15420	0
134	20240910	184500	159005660	15420	15420	15420	15420	0
135	20240910	184400	159005660	15420	15420	15420	15420	0
136	20240910	184300	159005660	15420	15420	15420	15420	0
137	20240910	184200	159005660	15420	15420	15420	15420	0
138	20240910	184100	159005660	15420	15420	15420	15420	0
139	20240910	184000	159005660	15420	15420	15420	15420	0
140	20240910	183900	159005660	15420	15420	15420	15420	0
141	20240910	183800	159005660	15420	15420	15420	15420	0
142	20240910	183700	159005660	15420	15420	15420	15420	0
143	20240910	183600	159005660	15420	15420	15420	15420	0
144	20240910	183500	159005660	15420	15420	15420	15420	0
145	20240910	183400	159005660	15420	15420	15420	15420	0
146	20240910	183300	159005660	15420	15420	15420	15420	0
147	20240910	183200	159005660	15420	15420	15420	15420	0
148	20240910	183100	159005660	15420	15420	15420	15420	0
149	20240910	183000	159005660	15420	15420	15420	15420	0
150	20240910	182900	159005660	15420	15420	15420	15420	0
151	20240910	182800	159005660	15420	15420	15420	15420	0
152	20240910	182700	159005660	15420	15420	15420	15420	432
153	20240910	182600	159005660	15420	15420	15420	15420	0
154	20240910	182500	159005660	15420	15420	15420	15420	0
155	20240910	182400	159005660	15420	15420	15420	15420	0
156	20240910	182300	159005660	15420	15420	15420	15420	0
157	20240910	182200	159005660	15420	15420	15420	15420	0
158	20240910	182100	159005660	15420	15420	15420	15420	0
159	20240910	182000	159005660	15420	15420	15420	15420	0
160	20240910	181900	159005660	15420	15420	15420	15420	0
161	20240910	181800	159005660	15420	15420	15420	15420	0
162	20240910	181700	159005660	15420	15420	15420	15420	0
163	20240910	181600	159005660	15420	15420	15420	15420	0
164	20240910	181500	159005660	15420	15420	15420	15420	0
165	20240910	181400	159005660	15420	15420	15420	15420	0
166	20240910	181300	159005660	15420	15420	15420	15420	0
167	20240910	181200	159005660	15420	15420	15420	15420	0
168	20240910	181100	159005660	15420	15420	15420	15420	0
169	20240910	181000	159005660	15420	15420	15420	15420	0
170	20240910	180900	159005660	15420	15420	15420	15420	0
171	20240910	180800	159005660	15420	15420	15420	15420	0
172	20240910	180700	159005660	15420	15420	15420	15420	0
173	20240910	180600	159005660	15420	15420	15420	15420	0
174	20240910	180500	159005660	15420	15420	15420	15420	0
175	20240910	180400	159005660	15420	15420	15420	15420	0
176	20240910	180300	159005660	15420	15420	15420	15420	0
177	20240910	180200	159005660	15420	15420	15420	15420	0
178	20240910	180100	159005660	15420	15420	15420	15420	0
179	20240910	180000	159005660	15420	15420	15420	15420	0
180	20240910	175900	159005660	15420	15420	15420	15420	0
181	20240910	175800	159005660	15420	15420	15420	15420	0
182	20240910	175700	159005660	15420	15420	15420	15420	432
183	20240910	175600	159005660	15420	15420	15420	15420	0
184	20240910	175500	159005660	15420	15420	15420	15420	0
185	20240910	175400	159005660	15420	15420	15420	15420	0
186	20240910	175300	159005660	15420	15420	15420	15420	0
187	20240910	175200	159005660	15420	15420	15420	15420	0
188	20240910	175100	159005660	15420	15420	15420	15420	0
189	20240910	175000	159005660	15420	15420	15420	15420	0
190	20240910	174900	159005660	15420	15420	15420	15420	0
191	20240910	174800	159005660	15420	15420	15420	15420	0
192	20240910	174700	159005660	15420	15420	15420	15420	0
193	20240910	174600	159005660	15420	15420	15420	15420	0
194	20240910	174500	159005660	15420	15420	15420	15420	0
195	20240910	174400	159005660	15420	15420	15420	15420	0
196	20240910	174300	159005660	15420	15420	15420	15420	0
197	20240910	174200	159005660	15420	15420	15420	15420	0
198	20240910	174100	159005660	15420	15420	15420	15420	0
199	20240910	174000	159005660	15420	15420	15420	15420	0
200	20240910	173900	159005660	15420	15420	15420	15420	0
201	20240910	173800	159005660	15420	15420	15420	15420	0
202	20240910	173700	159005660	15420	15420	15420	15420	0
203	20240910	173600	159005660	15420	15420	15420	15420	0
204	20240910	173500	159005660	15420	15420	15420	15420	0
205	20240910	173400	159005660	15420	15420	15420	15420	0
206	20240910	173300	159005660	15420	15420	15420	15420	0
207	20240910	173200	159005660	15420	15420	15420	15420	0
208	20240910	173100	159005660	15420	15420	15420	15420	0
209	20240910	173000	159005660	15420	15420	15420	15420	0
210	20240910	172900	159005660	15420	15420	15420	15420	0
211	20240910	172800	159005660	15420	15420	15420	15420	0
212	20240910	172700	159005660	15420	15420	15420	15420	432
213	20240910	172600	159005660	15420	15420	15420	15420	0
214	20240910	172500	159005660	15420	15420	15420	15420	0
215	20240910	172400	159005660	15420	15420	15420	15420	0
216	20240910	172300	159005660	15420	15420	15420	15420	0
217	20240910	172200	159005660	15420	15420	15420	15420	0
218	20240910	172100	159005660	15420	15420	15420	15420	0
219	20240910	172000	159005660	15420	15420	15420	15420	0
220	20240910	171900	159005660	15420	15420	15420	15420	0
221	20240910	171800	159005660	15420	15420	15420	15420	0
222	20240910	171700	159005660	15420	15420	15420	15420	0
223	20240910	171600	159005660	15420	15420	15420	15420	0
224	20240910	171500	159005660	15420	15420	15420	15420	0
225	20240910	171400	159005660	15420	15420	15420	15420	0
226	20240910	171300	159005660	15420	15420	15420	15420	0
227	20240910	171200	159005660	15420	15420	15420	15420	0
228	20240910	171100	159005660	15420	15420	15420	15420	0
229	20240910	171000	159005660	15420	15420	15420	15420	0
230	20240910	170900	159005660	15420	15420	15420	15420	0
231	20240910	170800	159005660	15420	15420	15420	15420	0
232	20240910	170700	159005660	15420	15420	15420	15420	0
233	20240910	170600	159005660	15420	15420	15420	15420	0
234	20240910	170500	159005660	15420	15420	15420	15420	0
235	20240910	170400	159005660	15420	15420	15420	15420	0
236	20240910	170300	159005660	15420	15420	15420	15420	0
237	20240910	170200	159005660	15420	15420	15420	15420	0
238	20240910	170100	159005660	15420	15420	15420	15420	0
239	20240910	170000	159005660	15420	15420	15420	15420	0
240	20240910	165900	159005660	15420	15420	15420	15420	0
241	20240910	165800	159005660	15420	15420	15420	15420	0
242	20240910	165700	159005660	15420	15420	15420	15420	432
243	20240910	165600	159005660	15420	15420	15420	15420	0
244	20240910	165500	159005660	15420	15420	15420	15420	0
245	20240910	165400	159005660	15420	15420	15420	15420	0
246	20240910	165300	159005660	15420	15420	15420	15420	0
247	20240910	165200	159005660	15420	15420	15420	15420	0
248	20240910	165100	159005660	15420	15420	15420	15420	0
249	20240910	165000	159005660	15420	15420	15420	15420	0
250	20240910	164900	159005660	15420	15420	15420	15420	0
251	20240910	164800	159005660	15420	15420	15420	15420	0
252	20240910	164700	159005660	15420	15420	15420	15420	0
253	20240910	164600	159005660	15420	15420	15420	15420	0
254	20240910	164500	159005660	15420	15420	15420	15420	0
255	20240910	164400	159005660	15420	15420	15420	15420	0
256	20240910	164300	159005660	15420	15420	15420	15420	0
257	20240910	164200	159005660	15420	15420	15420	15420	0
258	20240910	164100	159005660	15420	15420	15420	15420	0
259	20240910	164000	159005660	15420	15420	15420	15420	0
260	20240910	163900	159005660	15420	15420	15420	15420	0
261	20240910	163800	159005660	15420	15420	15420	15420	0
262	20240910	163700	159005660	15420	15420	15420	15420	0
263	20240910	163600	159005660	15420	15420	15420	15420	0
264	20240910	163500	159005660	15420	15420	15420	15420	0
265	20240910	163400	159005660	15420	15420	15420	15420	0
266	20240910	163300	159005660	15420	15420	15420	15420	0
267	20240910	163200	159005660	15420	15420	15420	15420	0
268	20240910	163100	159005660	15420	15420	15420	15420	0
269	20240910	163000	159005660	15420	15420	15420	15420	0
270	20240910	162900	159005660	15420	15420	15420	15420	0
271	20240910	162800	159005660	15420	15420	15420	15420	0
272	20240910	162700	159005660	15420	15420	15420	15420	432
273	20240910	162600	159005660	15420	15420	15420	15420	0
274	20240910	162500	159005660	15420	15420	15420	15420	0
275	20240910	162400	159005660	15420	15420	15420	15420	0
276	20240910	162300	159005660	15420	15420	15420	15420	0
277	20240910	162200	159005660	15420	15420	15420	15420	0
278	20240910	162100	159005660	15420	15420	15420	15420	0
279	20240910	162000	159005660	15420	15420	15420	15420	0
280	20240910	161900	159005660	15420	15420	15420	15420	0
281	20240910	161800	159005660	15420	15420	15420	15420	0
282	20240910	161700	159005660	15420	15420	15420	15420	0
283	20240910	161600	159005660	15420	15420	15420	15420	0
284	20240910	161500	159005660	15420	15420	15420	15420	0
285	20240910	161400	159005660	15420	15420	15420	15420	0
286	20240910	161300	159005660	15420	15420	15420	15420	0
287	20240910	161200	159005660	15420	15420	15420	15420	0
288	20240910	161100	159005660	15420	15420	15420	15420	0
289	20240910	161000	159005660	15420	15420	15420	15420	0
290	20240910	160900	159005660	15420	15420	15420	15420	0
291	20240910	160800	159005660	15420	15420	15420	15420	0
292	20240910	160700	159005660	15420	15420	15420	15420	0
293	20240910	160600	159005660	15420	15420	15420	15420	0
294	20240910	160500	159005660	15420	15420	15420	15420	0
295	20240910	160400	159005660	15420	15420	15420	15420	0
296	20240910	160300	159005660	15420	15420	15420	15420	0
297	20240910	160200	159005660	15420	15420	15420	15420	0
298	20240910	160100	159005660	15420	15420	15420	15420	0
299	20240910	160000	159005660	15420	15420	15420	15420	0
300	20240910	155900	159005660	15420	15420	15420	15420	0
301	20240910	155800	159005660	15420	15420	15420	15420	0
302	20240910	155700	159005660	15420	15420	15420	15420	432
303	20240910	155600	159005660	15420	15420	15420	15420	0
304	20240910	155500	159005660	15420	15420	15420	15420	0
305	20240910	155400	159005660	15420	15420	15420	15420	0
306	20240910	155300	159005660	15420	15420	15420	15420	0
307	20240910	155200	159005660	15420	15420	15420	15420	0
308	20240910	155100	159005660	15420	15420	15420	15420	0
309	20240910	155000	159005660	15420	15420	15420	15420	0
310	20240910	154900	159005660	15420	15420	15420	15420	0
311	20240910	154800	159005660	15420	15420	15420	15420	0
312	20240910	154700	159005660	15420	15420	15420	15420	0
313	20240910	154600	159005660	15420	15420	15420	15420	0
314	20240910	154500	159005660	15420	15420	15420	15420	0
315	20240910	154400	159005660	15420	15420	15420	15420	0
316	20240910	154300	159005660	15420	15420	15420	15420	0
317	20240910	154200	159005660	15420	15420	15420	15420	0
318	20240910	154100	159005660	15420	15420	15420	15420	0
319	20240910	154000	159005660	15420	15420	15420	15420	0
320	20240910	153900	159005660	15420	15420	15420	15420	0
321	20240910	153800	159005660	15420	15420	15420	15420	0
322	20240910	153700	159005660	15420	15420	15420	15420	0
323	20240910	153600	159005660	15420	15420	15420	15420	0
324	20240910	153500	159005660	15420	15420	15420	15420	0
325	20240910	153400	159005660	15420	15420	15420	15420	0
326	20240910	153300	159005660	15420	15420	15420	15420	0
327	20240910	153200	159005660	15420	15420	15420	15420	0
328	20240910	153100	159005660	15420	15420	15420	15420	0
329	20240910	153000	159005660	15420	15420	15420	15420	432
330	20240910	152900	152344220	15440	15440	15440	15440	0
331	20240910	152800	152344220	15440	15440	15440	15440	0
332	20240910	152700	152344220	15440	15440	15440	15440	0
333	20240910	152600	152344220	15440	15440	15440	15440	0
334	20240910	152500	152344220	15440	15440	15440	15440	0
335	20240910	152400	152344220	15440	15440	15440	15440	0
336	20240910	152300	152344220	15440	15440	15440	15440	0
337	20240910	152200	152344220	15440	15440	15440	15440	0
338	20240910	152100	152344220	15440	15440	15440	15440	0
339	20240910	152000	152344220	15440	15440	15440	15440	0
340	20240910	151900	152344220	15440	15460	15460	15440	11
341	20240910	151800	152174360	15440	15440	15440	15440	0
342	20240910	151700	152174360	15440	15440	15440	15440	7
343	20240910	151600	152066280	15470	15470	15470	15470	10
344	20240910	151500	151911580	15470	15470	15470	15470	0
345	20240910	151400	151911580	15470	15470	15470	15470	0
346	20240910	151300	151911580	15470	15470	15470	15470	0
347	20240910	151200	151911580	15470	15430	15470	15430	11
348	20240910	151100	151741810	15470	15420	15470	15420	83
349	20240910	151000	150461900	15430	15430	15430	15430	0
350	20240910	150900	150461900	15430	15430	15430	15430	39
351	20240910	150800	149860130	15480	15480	15480	15480	0
352	20240910	150700	149860130	15480	15480	15480	15480	1
353	20240910	150600	149844650	15480	15480	15480	15480	0
354	20240910	150500	149844650	15480	15480	15480	15480	10
355	20240910	150400	149689850	15430	15430	15430	15430	0
356	20240910	150300	149689850	15430	15430	15430	15430	0
357	20240910	150200	149689850	15430	15440	15440	15430	115
358	20240910	150100	147914430	15450	15450	15450	15450	0
359	20240910	150000	147914430	15450	15450	15450	15450	0
360	20240910	145900	147914430	15450	15450	15450	15450	4
361	20240910	145800	147852630	15490	15490	15490	15490	0
362	20240910	145700	147852630	15490	15490	15490	15490	0
363	20240910	145600	147852630	15490	15500	15500	15490	51
364	20240910	145500	147062140	15490	15490	15490	15490	118
365	20240910	145400	145234320	15440	15440	15440	15440	0
366	20240910	145300	145234320	15440	15440	15440	15440	0
367	20240910	145200	145234320	15440	15440	15440	15440	0
368	20240910	145100	145234320	15440	15450	15450	15440	250
369	20240910	145000	141373340	15500	15500	15500	15500	0
370	20240910	144900	141373340	15500	15500	15500	15500	8
371	20240910	144800	141249340	15500	15500	15500	15500	5
372	20240910	144700	141171840	15500	15500	15500	15500	0
373	20240910	144600	141171840	15500	15450	15500	15450	128
374	20240910	144500	139189240	15440	15440	15440	15440	0
375	20240910	144400	139189240	15440	15450	15450	15440	23
376	20240910	144300	138834050	15460	15460	15460	15460	0
377	20240910	144200	138834050	15460	15460	15460	15460	386
378	20240910	144100	132866490	15460	15460	15460	15460	0
379	20240910	144000	132866490	15460	15460	15460	15460	0
380	20240910	143900	132866490	15460	15460	15460	15460	0
381	20240910	143800	132866490	15460	15470	15470	15460	34
382	20240910	143700	132340660	15470	15470	15470	15470	4
383	20240910	143600	132278780	15500	15500	15500	15500	0
384	20240910	143500	132278780	15500	15500	15500	15500	0
385	20240910	143400	132278780	15500	15500	15500	15500	0
386	20240910	143300	132278780	15500	15500	15500	15500	24
387	20240910	143200	131906780	15500	15500	15500	15500	5
388	20240910	143100	131829280	15460	15460	15460	15460	0
389	20240910	143000	131829280	15460	15460	15460	15460	0
390	20240910	142900	131829280	15460	15460	15460	15460	0
391	20240910	142800	131829280	15460	15460	15460	15460	0
392	20240910	142700	131829280	15460	15460	15460	15460	0
393	20240910	142600	131829280	15460	15460	15460	15460	0
394	20240910	142500	131829280	15460	15460	15500	15460	7
395	20240910	142400	131720860	15460	15460	15460	15460	0
396	20240910	142300	131720860	15460	15460	15460	15460	16
397	20240910	142200	131473500	15460	15460	15460	15460	0
398	20240910	142100	131473500	15460	15460	15460	15460	13
399	20240910	142000	131272520	15460	15460	15460	15460	56
400	20240910	141900	130406760	15450	15450	15450	15450	0
401	20240910	141800	130406760	15450	15440	15450	15440	80
402	20240910	141700	129170960	15450	15450	15450	15450	25
403	20240910	141600	128784710	15440	15440	15440	15440	1
404	20240910	141500	128769270	15500	15500	15500	15500	0
405	20240910	141400	128769270	15500	15490	15500	15490	16
406	20240910	141300	128521420	15440	15440	15440	15440	77
407	20240910	141200	127332540	15440	15440	15440	15440	1
408	20240910	141100	127317100	15500	15500	15500	15500	0
409	20240910	141000	127317100	15500	15500	15500	15500	200
410	20240910	140900	124217100	15500	15500	15500	15500	100
411	20240910	140800	122667100	15500	15460	15500	15460	3
412	20240910	140700	122620640	15440	15440	15440	15440	0
413	20240910	140600	122620640	15440	15440	15440	15440	0
414	20240910	140500	122620640	15440	15440	15440	15440	4
415	20240910	140400	122558880	15500	15500	15500	15500	0
416	20240910	140300	122558880	15500	15500	15500	15500	0
417	20240910	140200	122558880	15500	15500	15500	15500	5
418	20240910	140100	122481380	15500	15500	15500	15500	12
419	20240910	140000	122295380	15500	15500	15500	15500	0
420	20240910	135900	122295380	15500	15500	15500	15500	0
421	20240910	135800	122295380	15500	15500	15500	15500	13
422	20240910	135700	122093880	15500	15500	15500	15500	23
423	20240910	135600	121737380	15490	15490	15490	15490	27
424	20240910	135500	121319150	15500	15500	15500	15500	0
425	20240910	135400	121319150	15500	15500	15500	15500	15
426	20240910	135300	121086650	15460	15450	15460	15450	317
427	20240910	135200	116187670	15450	15450	15450	15450	10
428	20240910	135100	116033170	15450	15440	15450	15440	13
429	20240910	135000	115832420	15440	15440	15440	15440	55
430	20240910	134900	114983220	15440	15450	15450	15430	8
431	20240910	134800	114859690	15440	15450	15450	15440	28
432	20240910	134700	114427360	15460	15460	15460	15460	56
433	20240910	134600	113561600	15460	15460	15460	15460	2
434	20240910	134500	113530680	15410	15410	15410	15410	0
435	20240910	134400	113530680	15410	15410	15410	15410	1
436	20240910	134300	113515270	15420	15420	15420	15420	0
437	20240910	134200	113515270	15420	15420	15420	15420	0
438	20240910	134100	113515270	15420	15420	15420	15420	50
439	20240910	134000	112744270	15420	15420	15420	15420	0
440	20240910	133900	112744270	15420	15420	15420	15420	0
441	20240910	133800	112744270	15420	15420	15420	15420	50
442	20240910	133700	111973270	15420	15420	15420	15420	0
443	20240910	133600	111973270	15420	15420	15420	15420	0
444	20240910	133500	111973270	15420	15420	15420	15420	0
445	20240910	133400	111973270	15420	15420	15420	15420	1
446	20240910	133300	111957850	15460	15460	15460	15460	0
447	20240910	133200	111957850	15460	15460	15460	15460	0
448	20240910	133100	111957850	15460	15450	15460	15450	12
449	20240910	133000	111772400	15420	15420	15420	15420	5
450	20240910	132900	111695300	15450	15450	15450	15450	5
451	20240910	132800	111618050	15450	15450	15450	15450	0
452	20240910	132700	111618050	15450	15450	15450	15450	1
453	20240910	132600	111602600	15450	15440	15450	15440	25
454	20240910	132500	111216390	15420	15420	15420	15420	0
455	20240910	132400	111216390	15420	15430	15430	15420	9
456	20240910	132300	111077600	15420	15420	15420	15420	0
457	20240910	132200	111077600	15420	15420	15420	15420	0
458	20240910	132100	111077600	15420	15420	15420	15420	0
459	20240910	132000	111077600	15420	15420	15420	15420	0
460	20240910	131900	111077600	15420	15450	15450	15420	82
461	20240910	131800	109812550	15460	15460	15460	15460	0
462	20240910	131700	109812550	15460	15460	15460	15460	4
463	20240910	131600	109750710	15460	15460	15460	15450	48
464	20240910	131500	109008940	15490	15490	15490	15490	0
465	20240910	131400	109008940	15490	15490	15490	15490	0
466	20240910	131300	109008940	15490	15490	15490	15490	0
467	20240910	131200	109008940	15490	15490	15490	15490	0
468	20240910	131100	109008940	15490	15490	15490	15490	0
469	20240910	131000	109008940	15490	15490	15490	15490	0
470	20240910	130900	109008940	15490	15490	15490	15490	1
471	20240910	130800	108993450	15470	15470	15470	15470	0
472	20240910	130700	108993450	15470	15470	15470	15470	0
473	20240910	130600	108993450	15470	15470	15470	15470	11
474	20240910	130500	108823280	15490	15490	15490	15490	2
475	20240910	130400	108792300	15490	15490	15490	15490	3
476	20240910	130300	108745830	15480	15480	15480	15480	0
477	20240910	130200	108745830	15480	15500	15500	15480	5
478	20240910	130100	108668360	15510	15510	15510	15510	0
479	20240910	130000	108668360	15510	15510	15510	15510	0
480	20240910	125900	108668360	15510	15510	15510	15510	0
481	20240910	125800	108668360	15510	15520	15520	15510	2
482	20240910	125700	108637330	15540	15530	15540	15530	2
483	20240910	125600	108606260	15460	15460	15460	15460	0
484	20240910	125500	108606260	15460	15460	15460	15460	0
485	20240910	125400	108606260	15460	15460	15460	15460	12
486	20240910	125300	108420740	15460	15460	15460	15450	37
487	20240910	125200	107848920	15460	15470	15470	15460	7
488	20240910	125100	107740690	15470	15490	15490	15470	105
489	20240910	125000	106115280	15480	15480	15480	15480	0
490	20240910	124900	106115280	15480	15480	15480	15480	0
491	20240910	124800	106115280	15480	15480	15480	15480	0
492	20240910	124700	106115280	15480	15480	15480	15480	0
493	20240910	124600	106115280	15480	15480	15480	15480	0
494	20240910	124500	106115280	15480	15480	15480	15480	0
495	20240910	124400	106115280	15480	15480	15480	15480	0
496	20240910	124300	106115280	15480	15480	15480	15480	0
497	20240910	124200	106115280	15480	15520	15520	15480	537
498	20240910	124100	97790600	15520	15520	15520	15520	21
499	20240910	124000	97464680	15520	15520	15520	15520	0
500	20240910	123900	97464680	15520	15520	15520	15520	0
501	20240910	123800	97464680	15520	15520	15520	15520	0
502	20240910	123700	97464680	15520	15520	15520	15520	0
503	20240910	123600	97464680	15520	15520	15520	15520	0
504	20240910	123500	97464680	15520	15520	15520	15520	0
505	20240910	123400	97464680	15520	15520	15520	15520	0
506	20240910	123300	97464680	15520	15520	15520	15520	0
507	20240910	123200	97464680	15520	15520	15520	15520	38
508	20240910	123100	96874920	15520	15550	15550	15520	195
509	20240910	123000	93846550	15550	15550	15550	15550	0
510	20240910	122900	93846550	15550	15550	15550	15550	0
511	20240910	122800	93846550	15550	15550	15550	15550	0
512	20240910	122700	93846550	15550	15550	15550	15550	3
513	20240910	122600	93799900	15620	15620	15620	15620	1
514	20240910	122500	93784280	15530	15560	15560	15530	56
515	20240910	122400	92914150	15550	15550	15550	15550	0
516	20240910	122300	92914150	15550	15550	15550	15550	0
517	20240910	122200	92914150	15550	15550	15550	15550	0
518	20240910	122100	92914150	15550	15550	15550	15550	0
519	20240910	122000	92914150	15550	15550	15550	15550	0
520	20240910	121900	92914150	15550	15550	15550	15550	0
521	20240910	121800	92914150	15550	15550	15550	15550	0
522	20240910	121700	92914150	15550	15550	15550	15550	0
523	20240910	121600	92914150	15550	15550	15550	15550	13
524	20240910	121500	92712000	15560	15560	15560	15560	11
525	20240910	121400	92540840	15570	15570	15570	15570	0
526	20240910	121300	92540840	15570	15570	15570	15570	20
527	20240910	121200	92229440	15570	15570	15570	15570	0
528	20240910	121100	92229440	15570	15570	15570	15570	0
529	20240910	121000	92229440	15570	15570	15570	15570	0
530	20240910	120900	92229440	15570	15570	15570	15570	1
531	20240910	120800	92213870	15570	15570	15570	15570	0
532	20240910	120700	92213870	15570	15570	15570	15570	0
533	20240910	120600	92213870	15570	15560	15570	15560	2
534	20240910	120500	92182740	15610	15590	15610	15590	3
535	20240910	120400	92135930	15550	15550	15550	15550	0
536	20240910	120300	92135930	15550	15550	15550	15550	0
537	20240910	120200	92135930	15550	15550	15550	15550	0
538	20240910	120100	92135930	15550	15550	15550	15550	0
539	20240910	120000	92135930	15550	15550	15550	15550	0
540	20240910	115900	92135930	15550	15550	15550	15550	0
541	20240910	115800	92135930	15550	15550	15550	15550	0
542	20240910	115700	92135930	15550	15550	15550	15550	0
543	20240910	115600	92135930	15550	15550	15550	15550	0
544	20240910	115500	92135930	15550	15550	15550	15550	1
545	20240910	115400	92120380	15530	15530	15530	15530	0
546	20240910	115300	92120380	15530	15530	15530	15530	0
547	20240910	115200	92120380	15530	15530	15530	15530	0
548	20240910	115100	92120380	15530	15530	15530	15530	0
549	20240910	115000	92120380	15530	15530	15530	15530	0
550	20240910	114900	92120380	15530	15530	15530	15530	0
551	20240910	114800	92120380	15530	15530	15530	15530	0
552	20240910	114700	92120380	15530	15530	15530	15530	0
553	20240910	114600	92120380	15530	15530	15530	15530	0
554	20240910	114500	92120380	15530	15530	15530	15530	0
555	20240910	114400	92120380	15530	15530	15530	15530	0
556	20240910	114300	92120380	15530	15530	15530	15530	0
557	20240910	114200	92120380	15530	15530	15530	15530	0
558	20240910	114100	92120380	15530	15530	15530	15530	0
559	20240910	114000	92120380	15530	15540	15540	15530	4
560	20240910	113900	92058250	15530	15540	15540	15530	16
561	20240910	113800	91809750	15530	15530	15530	15530	0
562	20240910	113700	91809750	15530	15530	15530	15530	0
563	20240910	113600	91809750	15530	15530	15530	15530	0
564	20240910	113500	91809750	15530	15530	15530	15530	0
565	20240910	113400	91809750	15530	15530	15530	15530	0
566	20240910	113300	91809750	15530	15600	15600	15530	8
567	20240910	113200	91685080	15530	15550	15550	15530	140
568	20240910	113100	89510080	15600	15600	15600	15600	0
569	20240910	113000	89510080	15600	15600	15600	15600	0
570	20240910	112900	89510080	15600	15600	15600	15600	0
571	20240910	112800	89510080	15600	15600	15600	15600	70
572	20240910	112700	88418080	15600	15600	15600	15600	0
573	20240910	112600	88418080	15600	15610	15610	15600	15
574	20240910	112500	88183980	15600	15600	15600	15600	0
575	20240910	112400	88183980	15600	15600	15600	15600	7
576	20240910	112300	88074780	15600	15600	15600	15600	20
577	20240910	112200	87762780	15530	15530	15530	15530	0
578	20240910	112100	87762780	15530	15530	15530	15530	0
579	20240910	112000	87762780	15530	15530	15530	15530	0
580	20240910	111900	87762780	15530	15530	15530	15530	0
581	20240910	111800	87762780	15530	15530	15530	15530	0
582	20240910	111700	87762780	15530	15550	15550	15530	144
583	20240910	111600	85524620	15600	15600	15600	15600	0
584	20240910	111500	85524620	15600	15600	15600	15600	90
585	20240910	111400	84120620	15600	15550	15600	15540	187
586	20240910	111300	81213040	15540	15540	15540	15540	0
587	20240910	111200	81213040	15540	15540	15540	15540	0
588	20240910	111100	81213040	15540	15550	15550	15540	173
589	20240910	111000	78522990	15550	15550	15550	15550	0
590	20240910	110900	78522990	15550	15570	15570	15550	64
591	20240910	110800	77527400	15550	15550	15550	15550	0
592	20240910	110700	77527400	15550	15550	15550	15550	3
593	20240910	110600	77480750	15550	15550	15550	15550	0
594	20240910	110500	77480750	15550	15560	15560	15550	40
595	20240910	110400	76858430	15560	15610	15610	15560	716
596	20240910	110300	65702420	15710	15710	15710	15710	0
597	20240910	110200	65702420	15710	15710	15710	15710	0
598	20240910	110100	65702420	15710	15710	15710	15710	0
599	20240910	110000	65702420	15710	15710	15710	15710	18
600	20240910	105900	65419640	15710	15710	15710	15710	0
601	20240910	105800	65419640	15710	15710	15710	15710	0
602	20240910	105700	65419640	15710	15710	15710	15710	0
603	20240910	105600	65419640	15710	15710	15710	15710	0
604	20240910	105500	65419640	15710	15710	15710	15710	0
605	20240910	105400	65419640	15710	15710	15710	15710	0
606	20240910	105300	65419640	15710	15710	15710	15710	0
607	20240910	105200	65419640	15710	15710	15710	15710	1
608	20240910	105100	65403930	15700	15700	15700	15700	200
609	20240910	105000	62263930	15700	15700	15700	15700	0
610	20240910	104900	62263930	15700	15700	15700	15700	0
611	20240910	104800	62263930	15700	15700	15700	15700	1
612	20240910	104700	62248230	15700	15700	15700	15700	0
613	20240910	104600	62248230	15700	15700	15700	15700	0
614	20240910	104500	62248230	15700	15700	15700	15700	0
615	20240910	104400	62248230	15700	15700	15700	15700	11
616	20240910	104300	62075530	15700	15700	15700	15700	0
617	20240910	104200	62075530	15700	15700	15700	15700	0
618	20240910	104100	62075530	15700	15700	15700	15700	0
619	20240910	104000	62075530	15700	15600	15700	15600	2
620	20240910	103900	62044230	15590	15590	15590	15590	0
621	20240910	103800	62044230	15590	15590	15590	15590	0
622	20240910	103700	62044230	15590	15590	15590	15590	0
623	20240910	103600	62044230	15590	15590	15590	15590	0
624	20240910	103500	62044230	15590	15590	15590	15590	0
625	20240910	103400	62044230	15590	15590	15590	15590	0
626	20240910	103300	62044230	15590	15590	15590	15590	37
627	20240910	103200	61467400	15590	15590	15590	15590	0
628	20240910	103100	61467400	15590	15700	15700	15590	87
629	20240910	103000	60110850	15700	15700	15700	15700	2
630	20240910	102900	60079450	15600	15600	15600	15600	253
631	20240910	102800	56132650	15600	15600	15600	15600	2
632	20240910	102700	56101450	15590	15610	15610	15590	46
633	20240910	102600	55383550	15600	15600	15600	15600	0
634	20240910	102500	55383550	15600	15600	15600	15600	0
635	20240910	102400	55383550	15600	15600	15600	15600	0
636	20240910	102300	55383550	15600	15590	15600	15590	29
637	20240910	102200	54931430	15590	15590	15590	15590	0
638	20240910	102100	54931430	15590	15590	15590	15590	0
639	20240910	102000	54931430	15590	15590	15590	15590	0
640	20240910	101900	54931430	15590	15590	15590	15590	0
641	20240910	101800	54931430	15590	15590	15590	15590	0
642	20240910	101700	54931430	15590	15590	15590	15590	0
643	20240910	101600	54931430	15590	15590	15590	15590	10
644	20240910	101500	54775530	15590	15590	15590	15590	0
645	20240910	101400	54775530	15590	15610	15610	15590	60
646	20240910	101300	53839620	15620	15630	15630	15620	32
647	20240910	101200	53339770	15620	15620	15620	15620	0
648	20240910	101100	53339770	15620	15620	15620	15620	20
649	20240910	101000	53027370	15630	15630	15630	15630	4
650	20240910	100900	52964850	15630	15630	15630	15630	0
651	20240910	100800	52964850	15630	15640	15640	15630	4
652	20240910	100700	52902320	15690	15690	15690	15690	0
653	20240910	100600	52902320	15690	15690	15690	15690	1
654	20240910	100500	52886630	15690	15690	15690	15690	0
655	20240910	100400	52886630	15690	15690	15690	15690	1
656	20240910	100300	52870940	15700	15700	15700	15700	1
657	20240910	100200	52855240	15620	15640	15640	15620	13
658	20240910	100100	52652040	15650	15690	15690	15650	9
659	20240910	100000	52511070	15690	15690	15690	15690	2
660	20240910	095900	52479690	15690	15690	15690	15690	0
661	20240910	095800	52479690	15690	15690	15690	15690	0
662	20240910	095700	52479690	15690	15700	15700	15690	32
663	20240910	095600	51977600	15700	15700	15700	15700	0
664	20240910	095500	51977600	15700	15700	15700	15700	11
665	20240910	095400	51804900	15700	15700	15700	15700	20
666	20240910	095300	51490900	15660	15660	15660	15660	0
667	20240910	095200	51490900	15660	15660	15660	15660	37
668	20240910	095100	50911480	15660	15660	15660	15660	0
669	20240910	095000	50911480	15660	15660	15660	15660	0
670	20240910	094900	50911480	15660	15660	15660	15660	0
671	20240910	094800	50911480	15660	15660	15660	15660	40
672	20240910	094700	50285080	15660	15660	15660	15660	0
673	20240910	094600	50285080	15660	15660	15660	15660	0
674	20240910	094500	50285080	15660	15660	15660	15660	0
675	20240910	094400	50285080	15660	15660	15660	15660	28
676	20240910	094300	49846600	15660	15660	15660	15660	11
677	20240910	094200	49674340	15660	15660	15660	15660	52
678	20240910	094100	48860020	15650	15650	15650	15650	133
679	20240910	094000	46778570	15650	15610	15650	15610	6
680	20240910	093900	46684790	15650	15650	15650	15650	1
681	20240910	093800	46669140	15650	15650	15650	15650	1
682	20240910	093700	46653490	15650	15650	15650	15650	1
683	20240910	093600	46637840	15600	15600	15600	15600	0
684	20240910	093500	46637840	15600	15650	15650	15600	579
685	20240910	093400	37597300	15670	15670	15670	15670	0
686	20240910	093300	37597300	15670	15670	15670	15670	5
687	20240910	093200	37518950	15760	15760	15760	15760	1
688	20240910	093100	37503190	15650	15670	15670	15650	400
689	20240910	093000	31240950	15660	15670	15670	15660	222
690	20240910	092900	27763330	15850	15700	15850	15700	8
691	20240910	092800	27637580	15700	15710	15710	15700	52
692	20240910	092700	26821060	15730	15730	15730	15730	0
693	20240910	092600	26821060	15730	15730	15730	15730	22
694	20240910	092500	26475000	15730	15730	15730	15730	0
695	20240910	092400	26475000	15730	15730	15730	15730	20
696	20240910	092300	26160400	15720	15720	15720	15720	11
697	20240910	092200	25987480	15640	15640	15640	15640	0
698	20240910	092100	25987480	15640	15640	15640	15640	3
699	20240910	092000	25940560	15640	15640	15640	15640	61
700	20240910	091900	24986520	15640	15640	15640	15640	50
701	20240910	091800	24204520	15620	15620	15620	15620	0
702	20240910	091700	24204520	15620	15620	15620	15620	0
703	20240910	091600	24204520	15620	15620	15620	15620	0
704	20240910	091500	24204520	15620	15620	15620	15620	0
705	20240910	091400	24204520	15620	15700	15700	15620	81
706	20240910	091300	22934420	15790	15810	15810	15790	677
707	20240910	091200	12242330	15810	15820	15820	15810	70
708	20240910	091100	11135580	15900	15910	15910	15900	80
709	20240910	091000	9863550	15980	15980	15980	15980	5
710	20240910	090900	9783650	15980	15980	15980	15980	0
711	20240910	090800	9783650	15980	15980	15980	15980	0
712	20240910	090700	9783650	15980	15980	15980	15980	0
713	20240910	090600	9783650	15980	16090	16100	15980	239
714	20240910	090500	5941900	16100	16100	16100	16100	0
715	20240910	090400	5941900	16100	15950	16100	15950	127
716	20240910	090300	3903200	15950	15950	15950	15950	1
717	20240910	090200	3887250	15900	15900	15900	15900	0
718	20240910	090100	3887250	15900	15850	15900	15810	11
719	20240910	090000	3713050	15850	15800	15850	15800	235