KissMeData/300080/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210000	96137980	16110	16110	16110	16110	85
3	20240910	205900	96137980	16110	16110	16110	16110	0
4	20240910	205800	96137980	16110	16110	16110	16110	0
5	20240910	205700	96137980	16110	16110	16110	16110	0
6	20240910	205600	96137980	16110	16110	16110	16110	0
7	20240910	205500	96137980	16110	16110	16110	16110	0
8	20240910	205400	96137980	16110	16110	16110	16110	0
9	20240910	205300	96137980	16110	16110	16110	16110	0
10	20240910	205200	96137980	16110	16110	16110	16110	0
11	20240910	205100	96137980	16110	16110	16110	16110	0
12	20240910	205000	96137980	16110	16110	16110	16110	0
13	20240910	204900	96137980	16110	16110	16110	16110	0
14	20240910	204800	96137980	16110	16110	16110	16110	0
15	20240910	204700	96137980	16110	16110	16110	16110	0
16	20240910	204600	96137980	16110	16110	16110	16110	0
17	20240910	204500	96137980	16110	16110	16110	16110	0
18	20240910	204400	96137980	16110	16110	16110	16110	0
19	20240910	204300	96137980	16110	16110	16110	16110	0
20	20240910	204200	96137980	16110	16110	16110	16110	0
21	20240910	204100	96137980	16110	16110	16110	16110	0
22	20240910	204000	96137980	16110	16110	16110	16110	0
23	20240910	203900	96137980	16110	16110	16110	16110	0
24	20240910	203800	96137980	16110	16110	16110	16110	0
25	20240910	203700	96137980	16110	16110	16110	16110	0
26	20240910	203600	96137980	16110	16110	16110	16110	0
27	20240910	203500	96137980	16110	16110	16110	16110	0
28	20240910	203400	96137980	16110	16110	16110	16110	0
29	20240910	203300	96137980	16110	16110	16110	16110	0
30	20240910	203200	96137980	16110	16110	16110	16110	0
31	20240910	203100	96137980	16110	16110	16110	16110	0
32	20240910	203000	96137980	16110	16110	16110	16110	85
33	20240910	202900	96137980	16110	16110	16110	16110	0
34	20240910	202800	96137980	16110	16110	16110	16110	0
35	20240910	202700	96137980	16110	16110	16110	16110	0
36	20240910	202600	96137980	16110	16110	16110	16110	0
37	20240910	202500	96137980	16110	16110	16110	16110	0
38	20240910	202400	96137980	16110	16110	16110	16110	0
39	20240910	202300	96137980	16110	16110	16110	16110	0
40	20240910	202200	96137980	16110	16110	16110	16110	0
41	20240910	202100	96137980	16110	16110	16110	16110	0
42	20240910	202000	96137980	16110	16110	16110	16110	0
43	20240910	201900	96137980	16110	16110	16110	16110	0
44	20240910	201800	96137980	16110	16110	16110	16110	0
45	20240910	201700	96137980	16110	16110	16110	16110	0
46	20240910	201600	96137980	16110	16110	16110	16110	0
47	20240910	201500	96137980	16110	16110	16110	16110	0
48	20240910	201400	96137980	16110	16110	16110	16110	0
49	20240910	201300	96137980	16110	16110	16110	16110	0
50	20240910	201200	96137980	16110	16110	16110	16110	0
51	20240910	201100	96137980	16110	16110	16110	16110	0
52	20240910	201000	96137980	16110	16110	16110	16110	0
53	20240910	200900	96137980	16110	16110	16110	16110	0
54	20240910	200800	96137980	16110	16110	16110	16110	0
55	20240910	200700	96137980	16110	16110	16110	16110	0
56	20240910	200600	96137980	16110	16110	16110	16110	0
57	20240910	200500	96137980	16110	16110	16110	16110	0
58	20240910	200400	96137980	16110	16110	16110	16110	0
59	20240910	200300	96137980	16110	16110	16110	16110	0
60	20240910	200200	96137980	16110	16110	16110	16110	0
61	20240910	200100	96137980	16110	16110	16110	16110	0
62	20240910	200000	96137980	16110	16110	16110	16110	85
63	20240910	195900	96137980	16110	16110	16110	16110	0
64	20240910	195800	96137980	16110	16110	16110	16110	0
65	20240910	195700	96137980	16110	16110	16110	16110	0
66	20240910	195600	96137980	16110	16110	16110	16110	0
67	20240910	195500	96137980	16110	16110	16110	16110	0
68	20240910	195400	96137980	16110	16110	16110	16110	0
69	20240910	195300	96137980	16110	16110	16110	16110	0
70	20240910	195200	96137980	16110	16110	16110	16110	0
71	20240910	195100	96137980	16110	16110	16110	16110	0
72	20240910	195000	96137980	16110	16110	16110	16110	0
73	20240910	194900	96137980	16110	16110	16110	16110	0
74	20240910	194800	96137980	16110	16110	16110	16110	0
75	20240910	194700	96137980	16110	16110	16110	16110	0
76	20240910	194600	96137980	16110	16110	16110	16110	0
77	20240910	194500	96137980	16110	16110	16110	16110	0
78	20240910	194400	96137980	16110	16110	16110	16110	0
79	20240910	194300	96137980	16110	16110	16110	16110	0
80	20240910	194200	96137980	16110	16110	16110	16110	0
81	20240910	194100	96137980	16110	16110	16110	16110	0
82	20240910	194000	96137980	16110	16110	16110	16110	0
83	20240910	193900	96137980	16110	16110	16110	16110	0
84	20240910	193800	96137980	16110	16110	16110	16110	0
85	20240910	193700	96137980	16110	16110	16110	16110	0
86	20240910	193600	96137980	16110	16110	16110	16110	0
87	20240910	193500	96137980	16110	16110	16110	16110	0
88	20240910	193400	96137980	16110	16110	16110	16110	0
89	20240910	193300	96137980	16110	16110	16110	16110	0
90	20240910	193200	96137980	16110	16110	16110	16110	0
91	20240910	193100	96137980	16110	16110	16110	16110	0
92	20240910	193000	96137980	16110	16110	16110	16110	85
93	20240910	192900	96137980	16110	16110	16110	16110	0
94	20240910	192800	96137980	16110	16110	16110	16110	0
95	20240910	192700	96137980	16110	16110	16110	16110	0
96	20240910	192600	96137980	16110	16110	16110	16110	0
97	20240910	192500	96137980	16110	16110	16110	16110	0
98	20240910	192400	96137980	16110	16110	16110	16110	0
99	20240910	192300	96137980	16110	16110	16110	16110	0
100	20240910	192200	96137980	16110	16110	16110	16110	0
101	20240910	192100	96137980	16110	16110	16110	16110	0
102	20240910	192000	96137980	16110	16110	16110	16110	0
103	20240910	191900	96137980	16110	16110	16110	16110	0
104	20240910	191800	96137980	16110	16110	16110	16110	0
105	20240910	191700	96137980	16110	16110	16110	16110	0
106	20240910	191600	96137980	16110	16110	16110	16110	0
107	20240910	191500	96137980	16110	16110	16110	16110	0
108	20240910	191400	96137980	16110	16110	16110	16110	0
109	20240910	191300	96137980	16110	16110	16110	16110	0
110	20240910	191200	96137980	16110	16110	16110	16110	0
111	20240910	191100	96137980	16110	16110	16110	16110	0
112	20240910	191000	96137980	16110	16110	16110	16110	0
113	20240910	190900	96137980	16110	16110	16110	16110	0
114	20240910	190800	96137980	16110	16110	16110	16110	0
115	20240910	190700	96137980	16110	16110	16110	16110	0
116	20240910	190600	96137980	16110	16110	16110	16110	0
117	20240910	190500	96137980	16110	16110	16110	16110	0
118	20240910	190400	96137980	16110	16110	16110	16110	0
119	20240910	190300	96137980	16110	16110	16110	16110	0
120	20240910	190200	96137980	16110	16110	16110	16110	0
121	20240910	190100	96137980	16110	16110	16110	16110	0
122	20240910	190000	96137980	16110	16110	16110	16110	85
123	20240910	185900	96137980	16110	16110	16110	16110	0
124	20240910	185800	96137980	16110	16110	16110	16110	0
125	20240910	185700	96137980	16110	16110	16110	16110	0
126	20240910	185600	96137980	16110	16110	16110	16110	0
127	20240910	185500	96137980	16110	16110	16110	16110	0
128	20240910	185400	96137980	16110	16110	16110	16110	0
129	20240910	185300	96137980	16110	16110	16110	16110	0
130	20240910	185200	96137980	16110	16110	16110	16110	0
131	20240910	185100	96137980	16110	16110	16110	16110	0
132	20240910	185000	96137980	16110	16110	16110	16110	0
133	20240910	184900	96137980	16110	16110	16110	16110	0
134	20240910	184800	96137980	16110	16110	16110	16110	0
135	20240910	184700	96137980	16110	16110	16110	16110	0
136	20240910	184600	96137980	16110	16110	16110	16110	0
137	20240910	184500	96137980	16110	16110	16110	16110	0
138	20240910	184400	96137980	16110	16110	16110	16110	0
139	20240910	184300	96137980	16110	16110	16110	16110	0
140	20240910	184200	96137980	16110	16110	16110	16110	0
141	20240910	184100	96137980	16110	16110	16110	16110	0
142	20240910	184000	96137980	16110	16110	16110	16110	0
143	20240910	183900	96137980	16110	16110	16110	16110	0
144	20240910	183800	96137980	16110	16110	16110	16110	0
145	20240910	183700	96137980	16110	16110	16110	16110	0
146	20240910	183600	96137980	16110	16110	16110	16110	0
147	20240910	183500	96137980	16110	16110	16110	16110	0
148	20240910	183400	96137980	16110	16110	16110	16110	0
149	20240910	183300	96137980	16110	16110	16110	16110	0
150	20240910	183200	96137980	16110	16110	16110	16110	0
151	20240910	183100	96137980	16110	16110	16110	16110	0
152	20240910	183000	96137980	16110	16110	16110	16110	85
153	20240910	182900	96137980	16110	16110	16110	16110	0
154	20240910	182800	96137980	16110	16110	16110	16110	0
155	20240910	182700	96137980	16110	16110	16110	16110	0
156	20240910	182600	96137980	16110	16110	16110	16110	0
157	20240910	182500	96137980	16110	16110	16110	16110	0
158	20240910	182400	96137980	16110	16110	16110	16110	0
159	20240910	182300	96137980	16110	16110	16110	16110	0
160	20240910	182200	96137980	16110	16110	16110	16110	0
161	20240910	182100	96137980	16110	16110	16110	16110	0
162	20240910	182000	96137980	16110	16110	16110	16110	0
163	20240910	181900	96137980	16110	16110	16110	16110	0
164	20240910	181800	96137980	16110	16110	16110	16110	0
165	20240910	181700	96137980	16110	16110	16110	16110	0
166	20240910	181600	96137980	16110	16110	16110	16110	0
167	20240910	181500	96137980	16110	16110	16110	16110	0
168	20240910	181400	96137980	16110	16110	16110	16110	0
169	20240910	181300	96137980	16110	16110	16110	16110	0
170	20240910	181200	96137980	16110	16110	16110	16110	0
171	20240910	181100	96137980	16110	16110	16110	16110	0
172	20240910	181000	96137980	16110	16110	16110	16110	0
173	20240910	180900	96137980	16110	16110	16110	16110	0
174	20240910	180800	96137980	16110	16110	16110	16110	0
175	20240910	180700	96137980	16110	16110	16110	16110	0
176	20240910	180600	96137980	16110	16110	16110	16110	0
177	20240910	180500	96137980	16110	16110	16110	16110	0
178	20240910	180400	96137980	16110	16110	16110	16110	0
179	20240910	180300	96137980	16110	16110	16110	16110	0
180	20240910	180200	96137980	16110	16110	16110	16110	0
181	20240910	180100	96137980	16110	16110	16110	16110	0
182	20240910	180000	96137980	16110	16110	16110	16110	85
183	20240910	175900	96137980	16110	16110	16110	16110	0
184	20240910	175800	96137980	16110	16110	16110	16110	0
185	20240910	175700	96137980	16110	16110	16110	16110	0
186	20240910	175600	96137980	16110	16110	16110	16110	0
187	20240910	175500	96137980	16110	16110	16110	16110	0
188	20240910	175400	96137980	16110	16110	16110	16110	0
189	20240910	175300	96137980	16110	16110	16110	16110	0
190	20240910	175200	96137980	16110	16110	16110	16110	0
191	20240910	175100	96137980	16110	16110	16110	16110	0
192	20240910	175000	96137980	16110	16110	16110	16110	0
193	20240910	174900	96137980	16110	16110	16110	16110	0
194	20240910	174800	96137980	16110	16110	16110	16110	0
195	20240910	174700	96137980	16110	16110	16110	16110	0
196	20240910	174600	96137980	16110	16110	16110	16110	0
197	20240910	174500	96137980	16110	16110	16110	16110	0
198	20240910	174400	96137980	16110	16110	16110	16110	0
199	20240910	174300	96137980	16110	16110	16110	16110	0
200	20240910	174200	96137980	16110	16110	16110	16110	0
201	20240910	174100	96137980	16110	16110	16110	16110	0
202	20240910	174000	96137980	16110	16110	16110	16110	0
203	20240910	173900	96137980	16110	16110	16110	16110	0
204	20240910	173800	96137980	16110	16110	16110	16110	0
205	20240910	173700	96137980	16110	16110	16110	16110	0
206	20240910	173600	96137980	16110	16110	16110	16110	0
207	20240910	173500	96137980	16110	16110	16110	16110	0
208	20240910	173400	96137980	16110	16110	16110	16110	0
209	20240910	173300	96137980	16110	16110	16110	16110	0
210	20240910	173200	96137980	16110	16110	16110	16110	0
211	20240910	173100	96137980	16110	16110	16110	16110	0
212	20240910	173000	96137980	16110	16110	16110	16110	85
213	20240910	172900	96137980	16110	16110	16110	16110	0
214	20240910	172800	96137980	16110	16110	16110	16110	0
215	20240910	172700	96137980	16110	16110	16110	16110	0
216	20240910	172600	96137980	16110	16110	16110	16110	0
217	20240910	172500	96137980	16110	16110	16110	16110	0
218	20240910	172400	96137980	16110	16110	16110	16110	0
219	20240910	172300	96137980	16110	16110	16110	16110	0
220	20240910	172200	96137980	16110	16110	16110	16110	0
221	20240910	172100	96137980	16110	16110	16110	16110	0
222	20240910	172000	96137980	16110	16110	16110	16110	0
223	20240910	171900	96137980	16110	16110	16110	16110	0
224	20240910	171800	96137980	16110	16110	16110	16110	0
225	20240910	171700	96137980	16110	16110	16110	16110	0
226	20240910	171600	96137980	16110	16110	16110	16110	0
227	20240910	171500	96137980	16110	16110	16110	16110	0
228	20240910	171400	96137980	16110	16110	16110	16110	0
229	20240910	171300	96137980	16110	16110	16110	16110	0
230	20240910	171200	96137980	16110	16110	16110	16110	0
231	20240910	171100	96137980	16110	16110	16110	16110	0
232	20240910	171000	96137980	16110	16110	16110	16110	0
233	20240910	170900	96137980	16110	16110	16110	16110	0
234	20240910	170800	96137980	16110	16110	16110	16110	0
235	20240910	170700	96137980	16110	16110	16110	16110	0
236	20240910	170600	96137980	16110	16110	16110	16110	0
237	20240910	170500	96137980	16110	16110	16110	16110	0
238	20240910	170400	96137980	16110	16110	16110	16110	0
239	20240910	170300	96137980	16110	16110	16110	16110	0
240	20240910	170200	96137980	16110	16110	16110	16110	0
241	20240910	170100	96137980	16110	16110	16110	16110	0
242	20240910	170000	96137980	16110	16110	16110	16110	85
243	20240910	165900	96137980	16110	16110	16110	16110	0
244	20240910	165800	96137980	16110	16110	16110	16110	0
245	20240910	165700	96137980	16110	16110	16110	16110	0
246	20240910	165600	96137980	16110	16110	16110	16110	0
247	20240910	165500	96137980	16110	16110	16110	16110	0
248	20240910	165400	96137980	16110	16110	16110	16110	0
249	20240910	165300	96137980	16110	16110	16110	16110	0
250	20240910	165200	96137980	16110	16110	16110	16110	0
251	20240910	165100	96137980	16110	16110	16110	16110	0
252	20240910	165000	96137980	16110	16110	16110	16110	0
253	20240910	164900	96137980	16110	16110	16110	16110	0
254	20240910	164800	96137980	16110	16110	16110	16110	0
255	20240910	164700	96137980	16110	16110	16110	16110	0
256	20240910	164600	96137980	16110	16110	16110	16110	0
257	20240910	164500	96137980	16110	16110	16110	16110	0
258	20240910	164400	96137980	16110	16110	16110	16110	0
259	20240910	164300	96137980	16110	16110	16110	16110	0
260	20240910	164200	96137980	16110	16110	16110	16110	0
261	20240910	164100	96137980	16110	16110	16110	16110	0
262	20240910	164000	96137980	16110	16110	16110	16110	0
263	20240910	163900	96137980	16110	16110	16110	16110	0
264	20240910	163800	96137980	16110	16110	16110	16110	0
265	20240910	163700	96137980	16110	16110	16110	16110	0
266	20240910	163600	96137980	16110	16110	16110	16110	0
267	20240910	163500	96137980	16110	16110	16110	16110	0
268	20240910	163400	96137980	16110	16110	16110	16110	0
269	20240910	163300	96137980	16110	16110	16110	16110	0
270	20240910	163200	96137980	16110	16110	16110	16110	0
271	20240910	163100	96137980	16110	16110	16110	16110	0
272	20240910	163000	96137980	16110	16110	16110	16110	85
273	20240910	162900	96137980	16110	16110	16110	16110	0
274	20240910	162800	96137980	16110	16110	16110	16110	0
275	20240910	162700	96137980	16110	16110	16110	16110	0
276	20240910	162600	96137980	16110	16110	16110	16110	0
277	20240910	162500	96137980	16110	16110	16110	16110	0
278	20240910	162400	96137980	16110	16110	16110	16110	0
279	20240910	162300	96137980	16110	16110	16110	16110	0
280	20240910	162200	96137980	16110	16110	16110	16110	0
281	20240910	162100	96137980	16110	16110	16110	16110	0
282	20240910	162000	96137980	16110	16110	16110	16110	0
283	20240910	161900	96137980	16110	16110	16110	16110	0
284	20240910	161800	96137980	16110	16110	16110	16110	0
285	20240910	161700	96137980	16110	16110	16110	16110	0
286	20240910	161600	96137980	16110	16110	16110	16110	0
287	20240910	161500	96137980	16110	16110	16110	16110	0
288	20240910	161400	96137980	16110	16110	16110	16110	0
289	20240910	161300	96137980	16110	16110	16110	16110	0
290	20240910	161200	96137980	16110	16110	16110	16110	0
291	20240910	161100	96137980	16110	16110	16110	16110	0
292	20240910	161000	96137980	16110	16110	16110	16110	0
293	20240910	160900	96137980	16110	16110	16110	16110	0
294	20240910	160800	96137980	16110	16110	16110	16110	0
295	20240910	160700	96137980	16110	16110	16110	16110	0
296	20240910	160600	96137980	16110	16110	16110	16110	0
297	20240910	160500	96137980	16110	16110	16110	16110	0
298	20240910	160400	96137980	16110	16110	16110	16110	0
299	20240910	160300	96137980	16110	16110	16110	16110	0
300	20240910	160200	96137980	16110	16110	16110	16110	0
301	20240910	160100	96137980	16110	16110	16110	16110	0
302	20240910	160000	96137980	16110	16110	16110	16110	85
303	20240910	155900	96137980	16110	16110	16110	16110	0
304	20240910	155800	96137980	16110	16110	16110	16110	0
305	20240910	155700	96137980	16110	16110	16110	16110	0
306	20240910	155600	96137980	16110	16110	16110	16110	0
307	20240910	155500	96137980	16110	16110	16110	16110	0
308	20240910	155400	96137980	16110	16110	16110	16110	0
309	20240910	155300	96137980	16110	16110	16110	16110	0
310	20240910	155200	96137980	16110	16110	16110	16110	0
311	20240910	155100	96137980	16110	16110	16110	16110	0
312	20240910	155000	96137980	16110	16110	16110	16110	0
313	20240910	154900	96137980	16110	16110	16110	16110	0
314	20240910	154800	96137980	16110	16110	16110	16110	0
315	20240910	154700	96137980	16110	16110	16110	16110	0
316	20240910	154600	96137980	16110	16110	16110	16110	0
317	20240910	154500	96137980	16110	16110	16110	16110	0
318	20240910	154400	96137980	16110	16110	16110	16110	0
319	20240910	154300	96137980	16110	16110	16110	16110	0
320	20240910	154200	96137980	16110	16110	16110	16110	0
321	20240910	154100	96137980	16110	16110	16110	16110	0
322	20240910	154000	96137980	16110	16110	16110	16110	0
323	20240910	153900	96137980	16110	16110	16110	16110	0
324	20240910	153800	96137980	16110	16110	16110	16110	0
325	20240910	153700	96137980	16110	16110	16110	16110	0
326	20240910	153600	96137980	16110	16110	16110	16110	0
327	20240910	153500	96137980	16110	16110	16110	16110	0
328	20240910	153400	96137980	16110	16110	16110	16110	0
329	20240910	153300	96137980	16110	16110	16110	16110	0
330	20240910	153200	96137980	16110	16110	16110	16110	0
331	20240910	153100	96137980	16110	16110	16110	16110	0
332	20240910	153000	96137980	16110	16110	16110	16110	170
333	20240910	152900	94768630	16050	16050	16050	16050	0
334	20240910	152800	94768630	16050	16050	16050	16050	0
335	20240910	152700	94768630	16050	16050	16050	16050	0
336	20240910	152600	94768630	16050	16050	16050	16050	0
337	20240910	152500	94768630	16050	16050	16050	16050	0
338	20240910	152400	94768630	16050	16050	16050	16050	0
339	20240910	152300	94768630	16050	16050	16050	16050	0
340	20240910	152200	94768630	16050	16050	16050	16050	0
341	20240910	152100	94768630	16050	16050	16050	16050	0
342	20240910	152000	94768630	16050	16050	16050	16050	0
343	20240910	151900	94768630	16050	16050	16050	16050	10
344	20240910	151800	94608130	16050	16050	16050	16050	50
345	20240910	151700	93805630	16050	16060	16060	16050	280
346	20240910	151600	89311620	16060	16070	16070	16060	100
347	20240910	151500	87704900	16110	16110	16110	16110	1
348	20240910	151400	87688790	16070	16090	16090	16070	63
349	20240910	151300	86675390	16110	16110	16110	16110	0
350	20240910	151200	86675390	16110	16110	16110	16110	0
351	20240910	151100	86675390	16110	16110	16110	16110	0
352	20240910	151000	86675390	16110	16100	16110	16100	2
353	20240910	150900	86643180	16110	16110	16110	16110	0
354	20240910	150800	86643180	16110	16110	16110	16110	0
355	20240910	150700	86643180	16110	16110	16110	16110	0
356	20240910	150600	86643180	16110	16110	16110	16110	2
357	20240910	150500	86610960	16110	16110	16110	16110	2
358	20240910	150400	86578740	16120	16120	16120	16120	0
359	20240910	150300	86578740	16120	16120	16120	16120	1
360	20240910	150200	86562620	16120	16120	16120	16120	1
361	20240910	150100	86546500	16170	16170	16170	16170	0
362	20240910	150000	86546500	16170	16170	16170	16170	0
363	20240910	145900	86546500	16170	16170	16170	16170	0
364	20240910	145800	86546500	16170	16170	16170	16170	0
365	20240910	145700	86546500	16170	16170	16170	16170	0
366	20240910	145600	86546500	16170	16170	16170	16170	1
367	20240910	145500	86530330	16070	16070	16070	16070	0
368	20240910	145400	86530330	16070	16070	16070	16070	0
369	20240910	145300	86530330	16070	16170	16170	16070	20
370	20240910	145200	86208670	16170	16170	16170	16170	2
371	20240910	145100	86176330	16170	16170	16170	16170	48
372	20240910	145000	85400170	16170	16170	16170	16170	0
373	20240910	144900	85400170	16170	16170	16170	16170	0
374	20240910	144800	85400170	16170	16170	16170	16170	0
375	20240910	144700	85400170	16170	16170	16170	16170	0
376	20240910	144600	85400170	16170	16170	16170	16170	0
377	20240910	144500	85400170	16170	16170	16170	16170	1
378	20240910	144400	85384000	16170	16170	16170	16170	2
379	20240910	144300	85351660	16180	16180	16180	16180	0
380	20240910	144200	85351660	16180	16180	16180	16180	0
381	20240910	144100	85351660	16180	16180	16180	16180	0
382	20240910	144000	85351660	16180	16180	16180	16180	0
383	20240910	143900	85351660	16180	16180	16180	16180	0
384	20240910	143800	85351660	16180	16180	16180	16180	0
385	20240910	143700	85351660	16180	16110	16180	16110	5
386	20240910	143600	85270980	16080	16080	16080	16080	20
387	20240910	143500	84949380	16080	16090	16090	16080	45
388	20240910	143400	84225770	16090	16090	16090	16090	0
389	20240910	143300	84225770	16090	16090	16090	16090	0
390	20240910	143200	84225770	16090	16090	16090	16090	0
391	20240910	143100	84225770	16090	16090	16090	16090	0
392	20240910	143000	84225770	16090	16090	16090	16090	0
393	20240910	142900	84225770	16090	16110	16110	16090	3
394	20240910	142800	84177460	16080	16080	16080	16080	0
395	20240910	142700	84177460	16080	16080	16080	16080	28
396	20240910	142600	83727220	16080	16080	16080	16080	0
397	20240910	142500	83727220	16080	16080	16080	16080	50
398	20240910	142400	82923220	16080	16080	16080	16080	0
399	20240910	142300	82923220	16080	16080	16080	16080	15
400	20240910	142200	82682020	16080	16100	16100	16080	20
401	20240910	142100	82360310	16110	16110	16110	16110	0
402	20240910	142000	82360310	16110	16110	16110	16110	0
403	20240910	141900	82360310	16110	16110	16110	16110	0
404	20240910	141800	82360310	16110	16110	16110	16110	0
405	20240910	141700	82360310	16110	16110	16110	16110	0
406	20240910	141600	82360310	16110	16110	16110	16110	0
407	20240910	141500	82360310	16110	16110	16110	16110	5
408	20240910	141400	82279760	16110	16110	16110	16110	0
409	20240910	141300	82279760	16110	16110	16110	16110	0
410	20240910	141200	82279760	16110	16120	16120	16110	60
411	20240910	141100	81312860	16130	16130	16130	16130	3
412	20240910	141000	81264470	16130	16130	16130	16130	0
413	20240910	140900	81264470	16130	16130	16130	16130	50
414	20240910	140800	80457970	16180	16180	16180	16180	0
415	20240910	140700	80457970	16180	16180	16180	16180	0
416	20240910	140600	80457970	16180	16180	16180	16180	0
417	20240910	140500	80457970	16180	16180	16180	16180	0
418	20240910	140400	80457970	16180	16180	16180	16180	0
419	20240910	140300	80457970	16180	16180	16180	16180	0
420	20240910	140200	80457970	16180	16180	16180	16180	0
421	20240910	140100	80457970	16180	16180	16180	16180	0
422	20240910	140000	80457970	16180	16180	16180	16180	0
423	20240910	135900	80457970	16180	16180	16180	16180	0
424	20240910	135800	80457970	16180	16180	16180	16180	0
425	20240910	135700	80457970	16180	16180	16180	16180	0
426	20240910	135600	80457970	16180	16180	16180	16180	0
427	20240910	135500	80457970	16180	16180	16180	16180	0
428	20240910	135400	80457970	16180	16180	16180	16180	0
429	20240910	135300	80457970	16180	16180	16180	16180	0
430	20240910	135200	80457970	16180	16180	16180	16180	0
431	20240910	135100	80457970	16180	16180	16180	16180	0
432	20240910	135000	80457970	16180	16070	16180	16070	11
433	20240910	134900	80280100	16100	16100	16100	16100	0
434	20240910	134800	80280100	16100	16100	16100	16100	0
435	20240910	134700	80280100	16100	16110	16110	16100	111
436	20240910	134600	78492090	16130	16180	16180	16130	207
437	20240910	134500	75151770	16190	16190	16190	16190	0
438	20240910	134400	75151770	16190	16190	16190	16190	4
439	20240910	134300	75087010	16190	16190	16190	16190	0
440	20240910	134200	75087010	16190	16190	16190	16190	0
441	20240910	134100	75087010	16190	16190	16190	16190	0
442	20240910	134000	75087010	16190	16190	16190	16190	0
443	20240910	133900	75087010	16190	16190	16190	16190	1
444	20240910	133800	75070820	16180	16180	16180	16180	0
445	20240910	133700	75070820	16180	16180	16180	16180	0
446	20240910	133600	75070820	16180	16180	16180	16180	0
447	20240910	133500	75070820	16180	16180	16180	16180	0
448	20240910	133400	75070820	16180	16180	16180	16180	0
449	20240910	133300	75070820	16180	16180	16180	16180	0
450	20240910	133200	75070820	16180	16190	16190	16180	10
451	20240910	133100	74908930	16190	16200	16200	16190	719
452	20240910	133000	63262200	16210	16210	16210	16210	1
453	20240910	132900	63245990	16210	16220	16220	16200	263
454	20240910	132800	58985250	16230	16230	16230	16230	1
455	20240910	132700	58969020	16230	16230	16230	16230	0
456	20240910	132600	58969020	16230	16260	16260	16230	92
457	20240910	132500	57474940	16270	16270	16270	16270	0
458	20240910	132400	57474940	16270	16270	16270	16270	0
459	20240910	132300	57474940	16270	16270	16270	16270	0
460	20240910	132200	57474940	16270	16270	16270	16270	0
461	20240910	132100	57474940	16270	16270	16270	16270	0
462	20240910	132000	57474940	16270	16270	16270	16270	0
463	20240910	131900	57474940	16270	16270	16270	16270	0
464	20240910	131800	57474940	16270	16270	16270	16270	0
465	20240910	131700	57474940	16270	16270	16270	16270	0
466	20240910	131600	57474940	16270	16270	16270	16270	0
467	20240910	131500	57474940	16270	16270	16270	16270	0
468	20240910	131400	57474940	16270	16270	16270	16270	0
469	20240910	131300	57474940	16270	16270	16270	16270	0
470	20240910	131200	57474940	16270	16270	16270	16270	0
471	20240910	131100	57474940	16270	16270	16270	16270	0
472	20240910	131000	57474940	16270	16280	16280	16270	27
473	20240910	130900	57035590	16280	16280	16280	16280	5
474	20240910	130800	56954190	16280	16280	16280	16280	0
475	20240910	130700	56954190	16280	16280	16280	16280	0
476	20240910	130600	56954190	16280	16280	16280	16280	0
477	20240910	130500	56954190	16280	16280	16280	16280	0
478	20240910	130400	56954190	16280	16280	16280	16280	50
479	20240910	130300	56140190	16280	16280	16280	16280	0
480	20240910	130200	56140190	16280	16280	16280	16280	0
481	20240910	130100	56140190	16280	16280	16280	16280	0
482	20240910	130000	56140190	16280	16280	16280	16280	0
483	20240910	125900	56140190	16280	16280	16280	16280	0
484	20240910	125800	56140190	16280	16280	16280	16280	0
485	20240910	125700	56140190	16280	16280	16280	16280	0
486	20240910	125600	56140190	16280	16280	16280	16280	0
487	20240910	125500	56140190	16280	16280	16280	16280	0
488	20240910	125400	56140190	16280	16280	16280	16280	8
489	20240910	125300	56009950	16280	16280	16280	16280	0
490	20240910	125200	56009950	16280	16280	16280	16280	0
491	20240910	125100	56009950	16280	16280	16280	16280	0
492	20240910	125000	56009950	16280	16280	16280	16280	0
493	20240910	124900	56009950	16280	16280	16280	16280	0
494	20240910	124800	56009950	16280	16280	16280	16280	0
495	20240910	124700	56009950	16280	16280	16280	16280	2
496	20240910	124600	55977390	16280	16280	16280	16280	12
497	20240910	124500	55782030	16280	16280	16280	16280	0
498	20240910	124400	55782030	16280	16280	16280	16280	1
499	20240910	124300	55765750	16240	16240	16240	16240	0
500	20240910	124200	55765750	16240	16240	16240	16240	0
501	20240910	124100	55765750	16240	16240	16240	16240	0
502	20240910	124000	55765750	16240	16240	16240	16240	0
503	20240910	123900	55765750	16240	16240	16240	16240	0
504	20240910	123800	55765750	16240	16240	16240	16240	0
505	20240910	123700	55765750	16240	16240	16240	16240	0
506	20240910	123600	55765750	16240	16240	16240	16240	0
507	20240910	123500	55765750	16240	16240	16240	16240	0
508	20240910	123400	55765750	16240	16240	16240	16240	0
509	20240910	123300	55765750	16240	16240	16240	16240	0
510	20240910	123200	55765750	16240	16240	16240	16240	0
511	20240910	123100	55765750	16240	16240	16240	16240	0
512	20240910	123000	55765750	16240	16240	16240	16240	0
513	20240910	122900	55765750	16240	16240	16240	16240	0
514	20240910	122800	55765750	16240	16240	16240	16240	0
515	20240910	122700	55765750	16240	16240	16240	16240	0
516	20240910	122600	55765750	16240	16240	16240	16240	0
517	20240910	122500	55765750	16240	16240	16240	16240	0
518	20240910	122400	55765750	16240	16240	16240	16240	0
519	20240910	122300	55765750	16240	16240	16240	16240	0
520	20240910	122200	55765750	16240	16240	16240	16240	0
521	20240910	122100	55765750	16240	16240	16240	16240	0
522	20240910	122000	55765750	16240	16240	16240	16240	0
523	20240910	121900	55765750	16240	16240	16240	16240	0
524	20240910	121800	55765750	16240	16240	16240	16240	0
525	20240910	121700	55765750	16240	16240	16240	16240	0
526	20240910	121600	55765750	16240	16240	16240	16240	35
527	20240910	121500	55197350	16240	16240	16240	16240	0
528	20240910	121400	55197350	16240	16240	16240	16240	0
529	20240910	121300	55197350	16240	16240	16240	16240	0
530	20240910	121200	55197350	16240	16240	16240	16240	6
531	20240910	121100	55099910	16240	16240	16240	16240	0
532	20240910	121000	55099910	16240	16240	16240	16240	61
533	20240910	120900	54109270	16280	16280	16280	16280	0
534	20240910	120800	54109270	16280	16280	16280	16280	0
535	20240910	120700	54109270	16280	16280	16280	16280	0
536	20240910	120600	54109270	16280	16280	16280	16280	0
537	20240910	120500	54109270	16280	16280	16280	16280	0
538	20240910	120400	54109270	16280	16280	16280	16280	0
539	20240910	120300	54109270	16280	16280	16280	16280	0
540	20240910	120200	54109270	16280	16280	16280	16280	1
541	20240910	120100	54092990	16280	16280	16280	16280	0
542	20240910	120000	54092990	16280	16280	16280	16280	0
543	20240910	115900	54092990	16280	16280	16280	16280	0
544	20240910	115800	54092990	16280	16280	16280	16280	1
545	20240910	115700	54076710	16280	16280	16280	16280	0
546	20240910	115600	54076710	16280	16280	16280	16280	0
547	20240910	115500	54076710	16280	16280	16280	16280	0
548	20240910	115400	54076710	16280	16280	16280	16280	10
549	20240910	115300	53913910	16280	16280	16280	16280	0
550	20240910	115200	53913910	16280	16280	16280	16280	0
551	20240910	115100	53913910	16280	16280	16280	16280	7
552	20240910	115000	53799950	16280	16280	16280	16280	0
553	20240910	114900	53799950	16280	16280	16280	16280	0
554	20240910	114800	53799950	16280	16280	16280	16280	0
555	20240910	114700	53799950	16280	16280	16280	16280	0
556	20240910	114600	53799950	16280	16280	16280	16280	0
557	20240910	114500	53799950	16280	16280	16280	16280	0
558	20240910	114400	53799950	16280	16280	16280	16280	0
559	20240910	114300	53799950	16280	16280	16280	16280	0
560	20240910	114200	53799950	16280	16280	16280	16280	0
561	20240910	114100	53799950	16280	16280	16280	16280	0
562	20240910	114000	53799950	16280	16280	16280	16280	0
563	20240910	113900	53799950	16280	16280	16280	16280	0
564	20240910	113800	53799950	16280	16280	16280	16280	0
565	20240910	113700	53799950	16280	16280	16280	16280	0
566	20240910	113600	53799950	16280	16280	16280	16280	0
567	20240910	113500	53799950	16280	16280	16280	16280	1
568	20240910	113400	53783670	16280	16280	16280	16280	0
569	20240910	113300	53783670	16280	16280	16280	16280	0
570	20240910	113200	53783670	16280	16280	16280	16280	0
571	20240910	113100	53783670	16280	16280	16280	16280	1
572	20240910	113000	53767390	16290	16290	16290	16290	0
573	20240910	112900	53767390	16290	16290	16290	16290	1
574	20240910	112800	53751100	16250	16250	16250	16250	0
575	20240910	112700	53751100	16250	16220	16250	16190	252
576	20240910	112600	49664480	16220	16250	16250	16220	196
577	20240910	112500	46482190	16260	16260	16260	16260	0
578	20240910	112400	46482190	16260	16260	16260	16260	0
579	20240910	112300	46482190	16260	16260	16260	16260	0
580	20240910	112200	46482190	16260	16260	16260	16260	0
581	20240910	112100	46482190	16260	16260	16260	16260	3
582	20240910	112000	46433410	16300	16300	16300	16300	0
583	20240910	111900	46433410	16300	16300	16300	16300	0
584	20240910	111800	46433410	16300	16300	16300	16300	0
585	20240910	111700	46433410	16300	16300	16300	16300	0
586	20240910	111600	46433410	16300	16300	16300	16300	0
587	20240910	111500	46433410	16300	16260	16300	16260	2
588	20240910	111400	46400850	16260	16260	16260	16260	2
589	20240910	111300	46368330	16300	16300	16300	16300	0
590	20240910	111200	46368330	16300	16300	16300	16300	10
591	20240910	111100	46205330	16300	16300	16300	16300	0
592	20240910	111000	46205330	16300	16300	16300	16300	1
593	20240910	110900	46189030	16250	16250	16250	16250	0
594	20240910	110800	46189030	16250	16250	16250	16250	0
595	20240910	110700	46189030	16250	16250	16250	16250	0
596	20240910	110600	46189030	16250	16250	16250	16250	0
597	20240910	110500	46189030	16250	16260	16260	16250	159
598	20240910	110400	43603810	16260	16310	16310	16260	206
599	20240910	110300	40247250	16350	16350	16350	16350	0
600	20240910	110200	40247250	16350	16350	16350	16350	0
601	20240910	110100	40247250	16350	16350	16350	16350	0
602	20240910	110000	40247250	16350	16350	16350	16350	1
603	20240910	105900	40230900	16350	16350	16350	16350	0
604	20240910	105800	40230900	16350	16350	16350	16350	0
605	20240910	105700	40230900	16350	16350	16350	16350	0
606	20240910	105600	40230900	16350	16350	16350	16350	11
607	20240910	105500	40051050	16360	16360	16360	16360	6
608	20240910	105400	39952890	16360	16360	16360	16360	1
609	20240910	105300	39936530	16360	16360	16360	16360	53
610	20240910	105200	39069450	16360	16360	16360	16360	0
611	20240910	105100	39069450	16360	16360	16360	16360	0
612	20240910	105000	39069450	16360	16360	16360	16360	1
613	20240910	104900	39053090	16260	16260	16260	16260	0
614	20240910	104800	39053090	16260	16260	16260	16260	0
615	20240910	104700	39053090	16260	16260	16260	16260	0
616	20240910	104600	39053090	16260	16260	16260	16260	1
617	20240910	104500	39036830	16250	16250	16250	16250	0
618	20240910	104400	39036830	16250	16350	16350	16250	120
619	20240910	104300	37076750	16360	16360	16360	16360	0
620	20240910	104200	37076750	16360	16360	16360	16360	0
621	20240910	104100	37076750	16360	16360	16360	16360	0
622	20240910	104000	37076750	16360	16360	16360	16360	6
623	20240910	103900	36978590	16360	16360	16360	16360	1
624	20240910	103800	36962230	16360	16360	16360	16360	0
625	20240910	103700	36962230	16360	16360	16360	16360	0
626	20240910	103600	36962230	16360	16360	16360	16360	0
627	20240910	103500	36962230	16360	16360	16360	16360	0
628	20240910	103400	36962230	16360	16360	16360	16360	0
629	20240910	103300	36962230	16360	16360	16360	16360	0
630	20240910	103200	36962230	16360	16360	16360	16360	1
631	20240910	103100	36945870	16370	16370	16370	16370	0
632	20240910	103000	36945870	16370	16370	16370	16370	2
633	20240910	102900	36913130	16340	16340	16340	16340	21
634	20240910	102800	36569990	16340	16340	16340	16340	0
635	20240910	102700	36569990	16340	16340	16340	16340	0
636	20240910	102600	36569990	16340	16340	16340	16340	0
637	20240910	102500	36569990	16340	16340	16340	16340	0
638	20240910	102400	36569990	16340	16340	16340	16340	0
639	20240910	102300	36569990	16340	16340	16340	16340	50
640	20240910	102200	35752990	16340	16340	16340	16340	0
641	20240910	102100	35752990	16340	16340	16340	16340	0
642	20240910	102000	35752990	16340	16340	16340	16340	0
643	20240910	101900	35752990	16340	16340	16340	16340	21
644	20240910	101800	35409850	16340	16340	16340	16340	0
645	20240910	101700	35409850	16340	16340	16340	16340	1
646	20240910	101600	35393510	16340	16340	16340	16340	1
647	20240910	101500	35377170	16340	16340	16340	16340	0
648	20240910	101400	35377170	16340	16340	16340	16340	0
649	20240910	101300	35377170	16340	16340	16340	16340	0
650	20240910	101200	35377170	16340	16340	16340	16340	0
651	20240910	101100	35377170	16340	16340	16340	16340	0
652	20240910	101000	35377170	16340	16340	16340	16340	1
653	20240910	100900	35360830	16250	16310	16310	16250	382
654	20240910	100800	29135580	16370	16370	16370	16370	0
655	20240910	100700	29135580	16370	16370	16370	16370	0
656	20240910	100600	29135580	16370	16370	16370	16370	0
657	20240910	100500	29135580	16370	16370	16370	16370	0
658	20240910	100400	29135580	16370	16370	16370	16370	0
659	20240910	100300	29135580	16370	16370	16370	16370	0
660	20240910	100200	29135580	16370	16370	16370	16370	0
661	20240910	100100	29135580	16370	16370	16370	16370	0
662	20240910	100000	29135580	16370	16370	16370	16370	0
663	20240910	095900	29135580	16370	16370	16370	16370	0
664	20240910	095800	29135580	16370	16370	16370	16370	0
665	20240910	095700	29135580	16370	16370	16370	16370	0
666	20240910	095600	29135580	16370	16370	16370	16370	0
667	20240910	095500	29135580	16370	16300	16370	16300	40
668	20240910	095400	28483510	16300	16300	16300	16300	0
669	20240910	095300	28483510	16300	16320	16320	16300	366
670	20240910	095200	22514590	16390	16390	16390	16390	0
671	20240910	095100	22514590	16390	16390	16390	16390	0
672	20240910	095000	22514590	16390	16390	16390	16390	10
673	20240910	094900	22350690	16400	16400	16400	16400	0
674	20240910	094800	22350690	16400	16400	16400	16400	0
675	20240910	094700	22350690	16400	16400	16400	16400	1
676	20240910	094600	22334290	16400	16450	16450	16340	22
677	20240910	094500	21974440	16440	16440	16440	16440	2
678	20240910	094400	21941560	16430	16420	16430	16420	299
679	20240910	094300	17030980	16440	16440	16440	16440	1
680	20240910	094200	17014540	16460	16460	16460	16460	1
681	20240910	094100	16998080	16470	16330	16470	16330	97
682	20240910	094000	15411700	16490	16490	16490	16490	2
683	20240910	093900	15378720	16300	16300	16300	16300	0
684	20240910	093800	15378720	16300	16300	16300	16300	0
685	20240910	093700	15378720	16300	16300	16300	16300	4
686	20240910	093600	15313520	16490	16490	16490	16490	2
687	20240910	093500	15280540	16300	16310	16310	16300	115
688	20240910	093400	13404900	16490	16490	16490	16490	1
689	20240910	093300	13388410	16320	16310	16490	16310	22
690	20240910	093200	13029210	16490	16330	16490	16310	19
691	20240910	093100	12718800	16490	16490	16490	16490	0
692	20240910	093000	12718800	16490	16340	16490	16340	25
693	20240910	092900	12309710	16490	16490	16490	16490	22
694	20240910	092800	11946930	16310	16490	16490	16310	224
695	20240910	092700	8284490	16490	16490	16490	16490	0
696	20240910	092600	8284490	16490	16310	16490	16310	51
697	20240910	092500	7452500	16490	16490	16490	16490	0
698	20240910	092400	7452500	16490	16490	16490	16490	0
699	20240910	092300	7452500	16490	16490	16490	16490	0
700	20240910	092200	7452500	16490	16490	16490	16490	0
701	20240910	092100	7452500	16490	16490	16490	16490	0
702	20240910	092000	7452500	16490	16490	16490	16490	0
703	20240910	091900	7452500	16490	16490	16490	16490	2
704	20240910	091800	7419520	16490	16490	16490	16490	0
705	20240910	091700	7419520	16490	16490	16490	16490	22
706	20240910	091600	7056740	16490	16490	16490	16490	1
707	20240910	091500	7040250	16500	16500	16500	16500	1
708	20240910	091400	7023750	16300	16300	16300	16300	76
709	20240910	091300	5784950	16500	16500	16500	16500	0
710	20240910	091200	5784950	16500	16500	16500	16500	28
711	20240910	091100	5322950	16530	16530	16530	16530	0
712	20240910	091000	5322950	16530	16530	16530	16530	0
713	20240910	090900	5322950	16530	16530	16530	16530	0
714	20240910	090800	5322950	16530	16530	16530	16530	0
715	20240910	090700	5322950	16530	16340	16530	16300	35
716	20240910	090600	4751670	16340	16360	16360	16340	87
717	20240910	090500	3329150	16360	16460	16460	16360	45
718	20240910	090400	2592090	16700	16700	16700	16700	1
719	20240910	090300	2575390	16720	16740	16740	16500	53
720	20240910	090200	1689640	16500	16380	16500	16380	2
721	20240910	090100	1656760	16350	16430	16740	16350	49
722	20240910	090000	851320	16420	16350	16420	16350	52