KissMeData/418470/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212500	259024460	15340	15340	15340	15340	326
3	20240912	212400	259024460	15340	15340	15340	15340	0
4	20240912	212300	259024460	15340	15340	15340	15340	0
5	20240912	212200	259024460	15340	15340	15340	15340	0
6	20240912	212100	259024460	15340	15340	15340	15340	0
7	20240912	212000	259024460	15340	15340	15340	15340	0
8	20240912	211900	259024460	15340	15340	15340	15340	0
9	20240912	211800	259024460	15340	15340	15340	15340	0
10	20240912	211700	259024460	15340	15340	15340	15340	0
11	20240912	211600	259024460	15340	15340	15340	15340	0
12	20240912	211500	259024460	15340	15340	15340	15340	0
13	20240912	211400	259024460	15340	15340	15340	15340	0
14	20240912	211300	259024460	15340	15340	15340	15340	0
15	20240912	211200	259024460	15340	15340	15340	15340	0
16	20240912	211100	259024460	15340	15340	15340	15340	0
17	20240912	211000	259024460	15340	15340	15340	15340	0
18	20240912	210900	259024460	15340	15340	15340	15340	0
19	20240912	210800	259024460	15340	15340	15340	15340	0
20	20240912	210700	259024460	15340	15340	15340	15340	0
21	20240912	210600	259024460	15340	15340	15340	15340	0
22	20240912	210500	259024460	15340	15340	15340	15340	0
23	20240912	210400	259024460	15340	15340	15340	15340	0
24	20240912	210300	259024460	15340	15340	15340	15340	0
25	20240912	210200	259024460	15340	15340	15340	15340	0
26	20240912	210100	259024460	15340	15340	15340	15340	0
27	20240912	210000	259024460	15340	15340	15340	15340	0
28	20240912	205900	259024460	15340	15340	15340	15340	0
29	20240912	205800	259024460	15340	15340	15340	15340	0
30	20240912	205700	259024460	15340	15340	15340	15340	0
31	20240912	205600	259024460	15340	15340	15340	15340	0
32	20240912	205500	259024460	15340	15340	15340	15340	326
33	20240912	205400	259024460	15340	15340	15340	15340	0
34	20240912	205300	259024460	15340	15340	15340	15340	0
35	20240912	205200	259024460	15340	15340	15340	15340	0
36	20240912	205100	259024460	15340	15340	15340	15340	0
37	20240912	205000	259024460	15340	15340	15340	15340	0
38	20240912	204900	259024460	15340	15340	15340	15340	0
39	20240912	204800	259024460	15340	15340	15340	15340	0
40	20240912	204700	259024460	15340	15340	15340	15340	0
41	20240912	204600	259024460	15340	15340	15340	15340	0
42	20240912	204500	259024460	15340	15340	15340	15340	0
43	20240912	204400	259024460	15340	15340	15340	15340	0
44	20240912	204300	259024460	15340	15340	15340	15340	0
45	20240912	204200	259024460	15340	15340	15340	15340	0
46	20240912	204100	259024460	15340	15340	15340	15340	0
47	20240912	204000	259024460	15340	15340	15340	15340	0
48	20240912	203900	259024460	15340	15340	15340	15340	0
49	20240912	203800	259024460	15340	15340	15340	15340	0
50	20240912	203700	259024460	15340	15340	15340	15340	0
51	20240912	203600	259024460	15340	15340	15340	15340	0
52	20240912	203500	259024460	15340	15340	15340	15340	0
53	20240912	203400	259024460	15340	15340	15340	15340	0
54	20240912	203300	259024460	15340	15340	15340	15340	0
55	20240912	203200	259024460	15340	15340	15340	15340	0
56	20240912	203100	259024460	15340	15340	15340	15340	0
57	20240912	203000	259024460	15340	15340	15340	15340	0
58	20240912	202900	259024460	15340	15340	15340	15340	0
59	20240912	202800	259024460	15340	15340	15340	15340	0
60	20240912	202700	259024460	15340	15340	15340	15340	0
61	20240912	202600	259024460	15340	15340	15340	15340	0
62	20240912	202500	259024460	15340	15340	15340	15340	326
63	20240912	202400	259024460	15340	15340	15340	15340	0
64	20240912	202300	259024460	15340	15340	15340	15340	0
65	20240912	202200	259024460	15340	15340	15340	15340	0
66	20240912	202100	259024460	15340	15340	15340	15340	0
67	20240912	202000	259024460	15340	15340	15340	15340	0
68	20240912	201900	259024460	15340	15340	15340	15340	0
69	20240912	201800	259024460	15340	15340	15340	15340	0
70	20240912	201700	259024460	15340	15340	15340	15340	0
71	20240912	201600	259024460	15340	15340	15340	15340	0
72	20240912	201500	259024460	15340	15340	15340	15340	0
73	20240912	201400	259024460	15340	15340	15340	15340	0
74	20240912	201300	259024460	15340	15340	15340	15340	0
75	20240912	201200	259024460	15340	15340	15340	15340	0
76	20240912	201100	259024460	15340	15340	15340	15340	0
77	20240912	201000	259024460	15340	15340	15340	15340	0
78	20240912	200900	259024460	15340	15340	15340	15340	0
79	20240912	200800	259024460	15340	15340	15340	15340	0
80	20240912	200700	259024460	15340	15340	15340	15340	0
81	20240912	200600	259024460	15340	15340	15340	15340	0
82	20240912	200500	259024460	15340	15340	15340	15340	0
83	20240912	200400	259024460	15340	15340	15340	15340	0
84	20240912	200300	259024460	15340	15340	15340	15340	0
85	20240912	200200	259024460	15340	15340	15340	15340	0
86	20240912	200100	259024460	15340	15340	15340	15340	0
87	20240912	200000	259024460	15340	15340	15340	15340	0
88	20240912	195900	259024460	15340	15340	15340	15340	0
89	20240912	195800	259024460	15340	15340	15340	15340	0
90	20240912	195700	259024460	15340	15340	15340	15340	0
91	20240912	195600	259024460	15340	15340	15340	15340	0
92	20240912	195500	259024460	15340	15340	15340	15340	326
93	20240912	195400	259024460	15340	15340	15340	15340	0
94	20240912	195300	259024460	15340	15340	15340	15340	0
95	20240912	195200	259024460	15340	15340	15340	15340	0
96	20240912	195100	259024460	15340	15340	15340	15340	0
97	20240912	195000	259024460	15340	15340	15340	15340	0
98	20240912	194900	259024460	15340	15340	15340	15340	0
99	20240912	194800	259024460	15340	15340	15340	15340	0
100	20240912	194700	259024460	15340	15340	15340	15340	0
101	20240912	194600	259024460	15340	15340	15340	15340	0
102	20240912	194500	259024460	15340	15340	15340	15340	0
103	20240912	194400	259024460	15340	15340	15340	15340	0
104	20240912	194300	259024460	15340	15340	15340	15340	0
105	20240912	194200	259024460	15340	15340	15340	15340	0
106	20240912	194100	259024460	15340	15340	15340	15340	0
107	20240912	194000	259024460	15340	15340	15340	15340	0
108	20240912	193900	259024460	15340	15340	15340	15340	0
109	20240912	193800	259024460	15340	15340	15340	15340	0
110	20240912	193700	259024460	15340	15340	15340	15340	0
111	20240912	193600	259024460	15340	15340	15340	15340	0
112	20240912	193500	259024460	15340	15340	15340	15340	0
113	20240912	193400	259024460	15340	15340	15340	15340	0
114	20240912	193300	259024460	15340	15340	15340	15340	0
115	20240912	193200	259024460	15340	15340	15340	15340	0
116	20240912	193100	259024460	15340	15340	15340	15340	0
117	20240912	193000	259024460	15340	15340	15340	15340	0
118	20240912	192900	259024460	15340	15340	15340	15340	0
119	20240912	192800	259024460	15340	15340	15340	15340	0
120	20240912	192700	259024460	15340	15340	15340	15340	0
121	20240912	192600	259024460	15340	15340	15340	15340	0
122	20240912	192500	259024460	15340	15340	15340	15340	326
123	20240912	192400	259024460	15340	15340	15340	15340	0
124	20240912	192300	259024460	15340	15340	15340	15340	0
125	20240912	192200	259024460	15340	15340	15340	15340	0
126	20240912	192100	259024460	15340	15340	15340	15340	0
127	20240912	192000	259024460	15340	15340	15340	15340	0
128	20240912	191900	259024460	15340	15340	15340	15340	0
129	20240912	191800	259024460	15340	15340	15340	15340	0
130	20240912	191700	259024460	15340	15340	15340	15340	0
131	20240912	191600	259024460	15340	15340	15340	15340	0
132	20240912	191500	259024460	15340	15340	15340	15340	0
133	20240912	191400	259024460	15340	15340	15340	15340	0
134	20240912	191300	259024460	15340	15340	15340	15340	0
135	20240912	191200	259024460	15340	15340	15340	15340	0
136	20240912	191100	259024460	15340	15340	15340	15340	0
137	20240912	191000	259024460	15340	15340	15340	15340	0
138	20240912	190900	259024460	15340	15340	15340	15340	0
139	20240912	190800	259024460	15340	15340	15340	15340	0
140	20240912	190700	259024460	15340	15340	15340	15340	0
141	20240912	190600	259024460	15340	15340	15340	15340	0
142	20240912	190500	259024460	15340	15340	15340	15340	0
143	20240912	190400	259024460	15340	15340	15340	15340	0
144	20240912	190300	259024460	15340	15340	15340	15340	0
145	20240912	190200	259024460	15340	15340	15340	15340	0
146	20240912	190100	259024460	15340	15340	15340	15340	0
147	20240912	190000	259024460	15340	15340	15340	15340	0
148	20240912	185900	259024460	15340	15340	15340	15340	0
149	20240912	185800	259024460	15340	15340	15340	15340	0
150	20240912	185700	259024460	15340	15340	15340	15340	0
151	20240912	185600	259024460	15340	15340	15340	15340	0
152	20240912	185500	259024460	15340	15340	15340	15340	326
153	20240912	185400	259024460	15340	15340	15340	15340	0
154	20240912	185300	259024460	15340	15340	15340	15340	0
155	20240912	185200	259024460	15340	15340	15340	15340	0
156	20240912	185100	259024460	15340	15340	15340	15340	0
157	20240912	185000	259024460	15340	15340	15340	15340	0
158	20240912	184900	259024460	15340	15340	15340	15340	0
159	20240912	184800	259024460	15340	15340	15340	15340	0
160	20240912	184700	259024460	15340	15340	15340	15340	0
161	20240912	184600	259024460	15340	15340	15340	15340	0
162	20240912	184500	259024460	15340	15340	15340	15340	0
163	20240912	184400	259024460	15340	15340	15340	15340	0
164	20240912	184300	259024460	15340	15340	15340	15340	0
165	20240912	184200	259024460	15340	15340	15340	15340	0
166	20240912	184100	259024460	15340	15340	15340	15340	0
167	20240912	184000	259024460	15340	15340	15340	15340	0
168	20240912	183900	259024460	15340	15340	15340	15340	0
169	20240912	183800	259024460	15340	15340	15340	15340	0
170	20240912	183700	259024460	15340	15340	15340	15340	0
171	20240912	183600	259024460	15340	15340	15340	15340	0
172	20240912	183500	259024460	15340	15340	15340	15340	0
173	20240912	183400	259024460	15340	15340	15340	15340	0
174	20240912	183300	259024460	15340	15340	15340	15340	0
175	20240912	183200	259024460	15340	15340	15340	15340	0
176	20240912	183100	259024460	15340	15340	15340	15340	0
177	20240912	183000	259024460	15340	15340	15340	15340	0
178	20240912	182900	259024460	15340	15340	15340	15340	0
179	20240912	182800	259024460	15340	15340	15340	15340	0
180	20240912	182700	259024460	15340	15340	15340	15340	0
181	20240912	182600	259024460	15340	15340	15340	15340	0
182	20240912	182500	259024460	15340	15340	15340	15340	326
183	20240912	182400	259024460	15340	15340	15340	15340	0
184	20240912	182300	259024460	15340	15340	15340	15340	0
185	20240912	182200	259024460	15340	15340	15340	15340	0
186	20240912	182100	259024460	15340	15340	15340	15340	0
187	20240912	182000	259024460	15340	15340	15340	15340	0
188	20240912	181900	259024460	15340	15340	15340	15340	0
189	20240912	181800	259024460	15340	15340	15340	15340	0
190	20240912	181700	259024460	15340	15340	15340	15340	0
191	20240912	181600	259024460	15340	15340	15340	15340	0
192	20240912	181500	259024460	15340	15340	15340	15340	0
193	20240912	181400	259024460	15340	15340	15340	15340	0
194	20240912	181300	259024460	15340	15340	15340	15340	0
195	20240912	181200	259024460	15340	15340	15340	15340	0
196	20240912	181100	259024460	15340	15340	15340	15340	0
197	20240912	181000	259024460	15340	15340	15340	15340	0
198	20240912	180900	259024460	15340	15340	15340	15340	0
199	20240912	180800	259024460	15340	15340	15340	15340	0
200	20240912	180700	259024460	15340	15340	15340	15340	0
201	20240912	180600	259024460	15340	15340	15340	15340	0
202	20240912	180500	259024460	15340	15340	15340	15340	0
203	20240912	180400	259024460	15340	15340	15340	15340	0
204	20240912	180300	259024460	15340	15340	15340	15340	0
205	20240912	180200	259024460	15340	15340	15340	15340	0
206	20240912	180100	259024460	15340	15340	15340	15340	0
207	20240912	180000	259024460	15340	15340	15340	15340	0
208	20240912	175900	259024460	15340	15340	15340	15340	0
209	20240912	175800	259024460	15340	15340	15340	15340	0
210	20240912	175700	259024460	15340	15340	15340	15340	0
211	20240912	175600	259024460	15340	15340	15340	15340	0
212	20240912	175500	259024460	15340	15340	15340	15340	326
213	20240912	175400	259024460	15340	15340	15340	15340	0
214	20240912	175300	259024460	15340	15340	15340	15340	0
215	20240912	175200	259024460	15340	15340	15340	15340	0
216	20240912	175100	259024460	15340	15340	15340	15340	0
217	20240912	175000	259024460	15340	15340	15340	15340	0
218	20240912	174900	259024460	15340	15340	15340	15340	0
219	20240912	174800	259024460	15340	15340	15340	15340	0
220	20240912	174700	259024460	15340	15340	15340	15340	0
221	20240912	174600	259024460	15340	15340	15340	15340	0
222	20240912	174500	259024460	15340	15340	15340	15340	0
223	20240912	174400	259024460	15340	15340	15340	15340	0
224	20240912	174300	259024460	15340	15340	15340	15340	0
225	20240912	174200	259024460	15340	15340	15340	15340	0
226	20240912	174100	259024460	15340	15340	15340	15340	0
227	20240912	174000	259024460	15340	15340	15340	15340	0
228	20240912	173900	259024460	15340	15340	15340	15340	0
229	20240912	173800	259024460	15340	15340	15340	15340	0
230	20240912	173700	259024460	15340	15340	15340	15340	0
231	20240912	173600	259024460	15340	15340	15340	15340	0
232	20240912	173500	259024460	15340	15340	15340	15340	0
233	20240912	173400	259024460	15340	15340	15340	15340	0
234	20240912	173300	259024460	15340	15340	15340	15340	0
235	20240912	173200	259024460	15340	15340	15340	15340	0
236	20240912	173100	259024460	15340	15340	15340	15340	0
237	20240912	173000	259024460	15340	15340	15340	15340	0
238	20240912	172900	259024460	15340	15340	15340	15340	0
239	20240912	172800	259024460	15340	15340	15340	15340	0
240	20240912	172700	259024460	15340	15340	15340	15340	0
241	20240912	172600	259024460	15340	15340	15340	15340	0
242	20240912	172500	259024460	15340	15340	15340	15340	326
243	20240912	172400	259024460	15340	15340	15340	15340	0
244	20240912	172300	259024460	15340	15340	15340	15340	0
245	20240912	172200	259024460	15340	15340	15340	15340	0
246	20240912	172100	259024460	15340	15340	15340	15340	0
247	20240912	172000	259024460	15340	15340	15340	15340	0
248	20240912	171900	259024460	15340	15340	15340	15340	0
249	20240912	171800	259024460	15340	15340	15340	15340	0
250	20240912	171700	259024460	15340	15340	15340	15340	0
251	20240912	171600	259024460	15340	15340	15340	15340	0
252	20240912	171500	259024460	15340	15340	15340	15340	0
253	20240912	171400	259024460	15340	15340	15340	15340	0
254	20240912	171300	259024460	15340	15340	15340	15340	0
255	20240912	171200	259024460	15340	15340	15340	15340	0
256	20240912	171100	259024460	15340	15340	15340	15340	0
257	20240912	171000	259024460	15340	15340	15340	15340	0
258	20240912	170900	259024460	15340	15340	15340	15340	0
259	20240912	170800	259024460	15340	15340	15340	15340	0
260	20240912	170700	259024460	15340	15340	15340	15340	0
261	20240912	170600	259024460	15340	15340	15340	15340	0
262	20240912	170500	259024460	15340	15340	15340	15340	0
263	20240912	170400	259024460	15340	15340	15340	15340	0
264	20240912	170300	259024460	15340	15340	15340	15340	0
265	20240912	170200	259024460	15340	15340	15340	15340	0
266	20240912	170100	259024460	15340	15340	15340	15340	0
267	20240912	170000	259024460	15340	15340	15340	15340	0
268	20240912	165900	259024460	15340	15340	15340	15340	0
269	20240912	165800	259024460	15340	15340	15340	15340	0
270	20240912	165700	259024460	15340	15340	15340	15340	0
271	20240912	165600	259024460	15340	15340	15340	15340	0
272	20240912	165500	259024460	15340	15340	15340	15340	326
273	20240912	165400	259024460	15340	15340	15340	15340	0
274	20240912	165300	259024460	15340	15340	15340	15340	0
275	20240912	165200	259024460	15340	15340	15340	15340	0
276	20240912	165100	259024460	15340	15340	15340	15340	0
277	20240912	165000	259024460	15340	15340	15340	15340	0
278	20240912	164900	259024460	15340	15340	15340	15340	0
279	20240912	164800	259024460	15340	15340	15340	15340	0
280	20240912	164700	259024460	15340	15340	15340	15340	0
281	20240912	164600	259024460	15340	15340	15340	15340	0
282	20240912	164500	259024460	15340	15340	15340	15340	0
283	20240912	164400	259024460	15340	15340	15340	15340	0
284	20240912	164300	259024460	15340	15340	15340	15340	0
285	20240912	164200	259024460	15340	15340	15340	15340	0
286	20240912	164100	259024460	15340	15340	15340	15340	0
287	20240912	164000	259024460	15340	15340	15340	15340	0
288	20240912	163900	259024460	15340	15340	15340	15340	0
289	20240912	163800	259024460	15340	15340	15340	15340	0
290	20240912	163700	259024460	15340	15340	15340	15340	0
291	20240912	163600	259024460	15340	15340	15340	15340	0
292	20240912	163500	259024460	15340	15340	15340	15340	0
293	20240912	163400	259024460	15340	15340	15340	15340	0
294	20240912	163300	259024460	15340	15340	15340	15340	0
295	20240912	163200	259024460	15340	15340	15340	15340	0
296	20240912	163100	259024460	15340	15340	15340	15340	0
297	20240912	163000	259024460	15340	15340	15340	15340	0
298	20240912	162900	259024460	15340	15340	15340	15340	0
299	20240912	162800	259024460	15340	15340	15340	15340	0
300	20240912	162700	259024460	15340	15340	15340	15340	0
301	20240912	162600	259024460	15340	15340	15340	15340	0
302	20240912	162500	259024460	15340	15340	15340	15340	326
303	20240912	162400	259024460	15340	15340	15340	15340	0
304	20240912	162300	259024460	15340	15340	15340	15340	0
305	20240912	162200	259024460	15340	15340	15340	15340	0
306	20240912	162100	259024460	15340	15340	15340	15340	0
307	20240912	162000	259024460	15340	15340	15340	15340	0
308	20240912	161900	259024460	15340	15340	15340	15340	0
309	20240912	161800	259024460	15340	15340	15340	15340	0
310	20240912	161700	259024460	15340	15340	15340	15340	0
311	20240912	161600	259024460	15340	15340	15340	15340	0
312	20240912	161500	259024460	15340	15340	15340	15340	0
313	20240912	161400	259024460	15340	15340	15340	15340	0
314	20240912	161300	259024460	15340	15340	15340	15340	0
315	20240912	161200	259024460	15340	15340	15340	15340	0
316	20240912	161100	259024460	15340	15340	15340	15340	0
317	20240912	161000	259024460	15340	15340	15340	15340	0
318	20240912	160900	259024460	15340	15340	15340	15340	0
319	20240912	160800	259024460	15340	15340	15340	15340	0
320	20240912	160700	259024460	15340	15340	15340	15340	0
321	20240912	160600	259024460	15340	15340	15340	15340	0
322	20240912	160500	259024460	15340	15340	15340	15340	0
323	20240912	160400	259024460	15340	15340	15340	15340	0
324	20240912	160300	259024460	15340	15340	15340	15340	0
325	20240912	160200	259024460	15340	15340	15340	15340	0
326	20240912	160100	259024460	15340	15340	15340	15340	0
327	20240912	160000	259024460	15340	15340	15340	15340	0
328	20240912	155900	259024460	15340	15340	15340	15340	0
329	20240912	155800	259024460	15340	15340	15340	15340	0
330	20240912	155700	259024460	15340	15340	15340	15340	0
331	20240912	155600	259024460	15340	15340	15340	15340	0
332	20240912	155500	259024460	15340	15340	15340	15340	326
333	20240912	155400	259024460	15340	15340	15340	15340	0
334	20240912	155300	259024460	15340	15340	15340	15340	0
335	20240912	155200	259024460	15340	15340	15340	15340	0
336	20240912	155100	259024460	15340	15340	15340	15340	0
337	20240912	155000	259024460	15340	15340	15340	15340	0
338	20240912	154900	259024460	15340	15340	15340	15340	0
339	20240912	154800	259024460	15340	15340	15340	15340	0
340	20240912	154700	259024460	15340	15340	15340	15340	0
341	20240912	154600	259024460	15340	15340	15340	15340	0
342	20240912	154500	259024460	15340	15340	15340	15340	0
343	20240912	154400	259024460	15340	15340	15340	15340	0
344	20240912	154300	259024460	15340	15340	15340	15340	0
345	20240912	154200	259024460	15340	15340	15340	15340	0
346	20240912	154100	259024460	15340	15340	15340	15340	0
347	20240912	154000	259024460	15340	15340	15340	15340	0
348	20240912	153900	259024460	15340	15340	15340	15340	0
349	20240912	153800	259024460	15340	15340	15340	15340	0
350	20240912	153700	259024460	15340	15340	15340	15340	0
351	20240912	153600	259024460	15340	15340	15340	15340	0
352	20240912	153500	259024460	15340	15340	15340	15340	0
353	20240912	153400	259024460	15340	15340	15340	15340	0
354	20240912	153300	259024460	15340	15340	15340	15340	0
355	20240912	153200	259024460	15340	15340	15340	15340	0
356	20240912	153100	259024460	15340	15340	15340	15340	0
357	20240912	153000	259024460	15340	15340	15340	15340	326
358	20240912	152900	254023620	15340	15340	15340	15340	0
359	20240912	152800	254023620	15340	15340	15340	15340	0
360	20240912	152700	254023620	15340	15340	15340	15340	0
361	20240912	152600	254023620	15340	15340	15340	15340	0
362	20240912	152500	254023620	15340	15340	15340	15340	0
363	20240912	152400	254023620	15340	15340	15340	15340	0
364	20240912	152300	254023620	15340	15340	15340	15340	0
365	20240912	152200	254023620	15340	15340	15340	15340	0
366	20240912	152100	254023620	15340	15340	15340	15340	0
367	20240912	152000	254023620	15340	15340	15340	15340	0
368	20240912	151900	254023620	15340	15250	15350	15250	330
369	20240912	151800	248976780	15340	15340	15340	15340	0
370	20240912	151700	248976780	15340	15340	15340	15340	0
371	20240912	151600	248976780	15340	15300	15340	15260	80
372	20240912	151500	247754220	15340	15340	15340	15340	0
373	20240912	151400	247754220	15340	15340	15340	15340	0
374	20240912	151300	247754220	15340	15340	15340	15340	2
375	20240912	151200	247723540	15350	15350	15350	15350	0
376	20240912	151100	247723540	15350	15350	15350	15350	0
377	20240912	151000	247723540	15350	15350	15350	15350	14
378	20240912	150900	247508640	15340	15340	15340	15340	0
379	20240912	150800	247508640	15340	15340	15340	15340	0
380	20240912	150700	247508640	15340	15340	15340	15340	5
381	20240912	150600	247431940	15340	15340	15340	15340	0
382	20240912	150500	247431940	15340	15340	15340	15340	64
383	20240912	150400	246450180	15300	15300	15300	15300	150
384	20240912	150300	244155180	15340	15340	15340	15340	9
385	20240912	150200	244017120	15340	15340	15340	15340	0
386	20240912	150100	244017120	15340	15290	15340	15290	170
387	20240912	150000	241415770	15340	15340	15340	15340	0
388	20240912	145900	241415770	15340	15340	15340	15340	10
389	20240912	145800	241262370	15320	15320	15320	15320	0
390	20240912	145700	241262370	15320	15320	15320	15320	9
391	20240912	145600	241124490	15300	15300	15300	15300	1
392	20240912	145500	241109190	15250	15350	15350	15250	186
393	20240912	145400	238270210	15350	15350	15350	15350	0
394	20240912	145300	238270210	15350	15270	15350	15270	25
395	20240912	145200	237887660	15350	15350	15350	15350	0
396	20240912	145100	237887660	15350	15350	15350	15350	9
397	20240912	145000	237749510	15350	15350	15350	15350	0
398	20240912	144900	237749510	15350	15350	15350	15350	9
399	20240912	144800	237611360	15350	15350	15350	15350	0
400	20240912	144700	237611360	15350	15340	15350	15340	87
401	20240912	144600	236276690	15340	15340	15340	15340	0
402	20240912	144500	236276690	15340	15340	15340	15340	10
403	20240912	144400	236123290	15340	15340	15340	15340	0
404	20240912	144300	236123290	15340	15340	15340	15340	9
405	20240912	144200	235985230	15340	15340	15340	15340	5
406	20240912	144100	235908530	15340	15340	15340	15340	9
407	20240912	144000	235770470	15340	15340	15340	15340	0
408	20240912	143900	235770470	15340	15340	15340	15340	9
409	20240912	143800	235632410	15340	15340	15340	15340	0
410	20240912	143700	235632410	15340	15340	15340	15340	10
411	20240912	143600	235479010	15350	15350	15350	15350	0
412	20240912	143500	235479010	15350	15350	15350	15350	9
413	20240912	143400	235340860	15350	15350	15350	15350	0
414	20240912	143300	235340860	15350	15350	15350	15350	9
415	20240912	143200	235202710	15350	15350	15350	15350	31
416	20240912	143100	234726860	15350	15350	15350	15350	10
417	20240912	143000	234573360	15350	15350	15350	15350	33
418	20240912	142900	234066810	15350	15280	15350	15280	15
419	20240912	142800	233836980	15350	15350	15350	15350	0
420	20240912	142700	233836980	15350	15350	15350	15350	9
421	20240912	142600	233698830	15350	15350	15350	15350	0
422	20240912	142500	233698830	15350	15300	15350	15300	69
423	20240912	142400	232642680	15300	15300	15300	15300	6
424	20240912	142300	232550880	15350	15290	15350	15290	2622
425	20240912	142200	192323840	15300	15250	15300	15250	1224
426	20240912	142100	173613480	15250	15220	15250	15220	155
427	20240912	142000	171249910	15240	15240	15240	15240	0
428	20240912	141900	171249910	15240	15230	15240	15230	120
429	20240912	141800	169421910	15240	15240	15240	15240	0
430	20240912	141700	169421910	15240	15190	15240	15190	16
431	20240912	141600	169178370	15240	15240	15240	15240	0
432	20240912	141500	169178370	15240	15240	15240	15240	9
433	20240912	141400	169041210	15190	15190	15190	15190	0
434	20240912	141300	169041210	15190	15240	15240	15190	16
435	20240912	141200	168797720	15240	15240	15240	15240	304
436	20240912	141100	164164760	15250	15250	15250	15250	13
437	20240912	141000	163966510	15240	15240	15240	15240	6
438	20240912	140900	163875070	15240	15230	15240	15230	200
439	20240912	140800	160828460	15230	15220	15230	15220	150
440	20240912	140700	158544290	15210	15210	15210	15210	5
441	20240912	140600	158468240	15180	15180	15180	15180	11
442	20240912	140500	158301260	15210	15210	15210	15210	9
443	20240912	140400	158164370	15180	15180	15180	15180	0
444	20240912	140300	158164370	15180	15180	15180	15180	9
445	20240912	140200	158027750	15100	15100	15100	15100	6
446	20240912	140100	157937150	15180	15180	15180	15180	10
447	20240912	140000	157785350	15170	15170	15170	15170	48
448	20240912	135900	157057190	15100	15100	15180	15100	115
449	20240912	135800	155319970	15160	15160	15160	15160	11
450	20240912	135700	155153210	15180	15180	15180	15180	9
451	20240912	135600	155016590	15170	15170	15170	15170	0
452	20240912	135500	155016590	15170	15180	15180	15170	25
453	20240912	135400	154637240	15180	15180	15180	15180	0
454	20240912	135300	154637240	15180	15180	15180	15180	9
455	20240912	135200	154500620	15170	15170	15170	15170	0
456	20240912	135100	154500620	15170	15220	15220	15170	15
457	20240912	135000	154272620	15220	15220	15220	15220	0
458	20240912	134900	154272620	15220	15220	15220	15220	9
459	20240912	134800	154135640	15170	15170	15170	15170	6
460	20240912	134700	154044620	15220	15220	15220	15220	10
461	20240912	134600	153892420	15220	15220	15220	15220	0
462	20240912	134500	153892420	15220	15220	15220	15220	9
463	20240912	134400	153755440	15170	15170	15170	15170	6
464	20240912	134300	153664420	15220	15220	15220	15220	9
465	20240912	134200	153527440	15220	15220	15220	15220	0
466	20240912	134100	153527440	15220	15220	15220	15220	9
467	20240912	134000	153390460	15170	15170	15170	15170	6
468	20240912	133900	153299440	15220	15220	15220	15220	11
469	20240912	133800	153132020	15170	15170	15170	15170	0
470	20240912	133700	153132020	15170	15170	15170	15170	6
471	20240912	133600	153041000	15220	15220	15220	15220	9
472	20240912	133500	152904020	15220	15220	15220	15220	0
473	20240912	133400	152904020	15220	15180	15220	15170	85
474	20240912	133300	151614110	15170	15170	15170	15170	6
475	20240912	133200	151523090	15220	15220	15220	15220	10
476	20240912	133100	151370890	15220	15220	15220	15220	0
477	20240912	133000	151370890	15220	15220	15220	15220	9
478	20240912	132900	151233910	15170	15170	15170	15170	6
479	20240912	132800	151142890	15220	15210	15230	15210	311
480	20240912	132700	146409170	15210	15210	15210	15210	0
481	20240912	132600	146409170	15210	15210	15210	15170	60
482	20240912	132500	145496810	15210	15210	15210	15210	0
483	20240912	132400	145496810	15210	15210	15210	15210	10
484	20240912	132300	145344710	15210	15210	15210	15210	0
485	20240912	132200	145344710	15210	15210	15210	15170	16
486	20240912	132100	145101590	15170	15170	15170	15170	30
487	20240912	132000	144646490	15210	15210	15210	15210	9
488	20240912	131900	144509600	15160	15160	15160	15160	6
489	20240912	131800	144418640	15210	15160	15210	15160	38
490	20240912	131700	143842060	15220	15220	15220	15220	0
491	20240912	131600	143842060	15220	15220	15220	15220	9
492	20240912	131500	143705080	15160	15160	15160	15160	6
493	20240912	131400	143614120	15220	15220	15220	15220	9
494	20240912	131300	143477140	15220	15220	15220	15220	1
495	20240912	131200	143461920	15220	15220	15220	15220	9
496	20240912	131100	143324940	15150	15150	15150	15150	6
497	20240912	131000	143234040	15220	15220	15220	15220	10
498	20240912	130900	143081840	15220	15220	15220	15220	0
499	20240912	130800	143081840	15220	15150	15220	15150	17
500	20240912	130700	142823660	15220	15220	15220	15220	0
501	20240912	130600	142823660	15220	15220	15220	15220	9
502	20240912	130500	142686680	15220	15220	15220	15220	0
503	20240912	130400	142686680	15220	15120	15220	15120	239
504	20240912	130300	139051770	15200	15200	15200	15200	20
505	20240912	130200	138747770	15200	15200	15200	15200	10
506	20240912	130100	138595770	15110	15110	15110	15110	0
507	20240912	130000	138595770	15110	15200	15200	15110	15
508	20240912	125900	138368310	15210	15210	15210	15210	8
509	20240912	125800	138246630	15210	15210	15210	15100	155
510	20240912	125700	135894530	15210	15100	15210	15100	14
511	20240912	125600	135682250	15210	15210	15210	15210	10
512	20240912	125500	135530150	15200	15180	15200	15180	36
513	20240912	125400	134982970	15200	15200	15200	15200	16
514	20240912	125300	134739770	15130	15130	15130	15130	6
515	20240912	125200	134648990	15200	15200	15200	15200	17
516	20240912	125100	134390590	15200	15200	15200	15200	0
517	20240912	125000	134390590	15200	15200	15200	15200	9
518	20240912	124900	134253790	15200	15140	15200	15140	13
519	20240912	124800	134056550	15200	15140	15200	15140	11
520	20240912	124700	133889410	15200	15130	15200	15130	31
521	20240912	124600	133419890	15200	15130	15200	15130	15
522	20240912	124500	133192310	15210	15210	15210	15210	8
523	20240912	124400	133070630	15210	15210	15210	15210	9
524	20240912	124300	132933740	15200	15200	15200	15200	1
525	20240912	124200	132918540	15210	15210	15210	15130	24
526	20240912	124100	132553980	15210	15210	15210	15210	0
527	20240912	124000	132553980	15210	15210	15210	15210	16
528	20240912	123900	132310620	15130	15130	15130	15130	0
529	20240912	123800	132310620	15130	15220	15220	15130	15
530	20240912	123700	132082860	15220	15220	15220	15220	32
531	20240912	123600	131595820	15220	15220	15220	15220	9
532	20240912	123500	131458840	15220	15130	15220	15130	12
533	20240912	123400	131276740	15220	15220	15220	15220	10
534	20240912	123300	131124540	15220	15220	15220	15220	26
535	20240912	123200	130728820	15090	15220	15220	15090	274
536	20240912	123100	126577150	15160	15160	15160	15160	6
537	20240912	123000	126486190	15220	15220	15220	15220	16
538	20240912	122900	126242670	15220	15220	15220	15220	0
539	20240912	122800	126242670	15220	15220	15220	15160	20
540	20240912	122700	125938330	15160	15160	15160	15160	6
541	20240912	122600	125847370	15220	15220	15220	15220	10
542	20240912	122500	125695170	15220	15220	15220	15220	5
543	20240912	122400	125619070	15160	15210	15210	15160	17
544	20240912	122300	125360850	15210	15210	15210	15210	9
545	20240912	122200	125223960	15190	15190	15190	15190	14
546	20240912	122100	125011300	15190	15190	15190	15190	6
547	20240912	122000	124920160	15160	15160	15160	15160	9
548	20240912	121900	124783720	15090	15090	15090	15090	3
549	20240912	121800	124738450	15150	15190	15190	15150	23
550	20240912	121700	124389320	15090	15090	15090	15090	0
551	20240912	121600	124389320	15090	15190	15190	15090	22
552	20240912	121500	124055740	15060	15180	15180	15060	415
553	20240912	121400	117789710	15190	15200	15200	15190	14
554	20240912	121300	117576960	15190	15190	15190	15190	6
555	20240912	121200	117485820	15200	15200	15200	15200	10
556	20240912	121100	117333820	15200	15200	15200	15200	5
557	20240912	121000	117257820	15200	15200	15200	15200	9
558	20240912	120900	117121020	15190	15200	15200	15190	13
559	20240912	120800	116923480	15200	15200	15200	15200	9
560	20240912	120700	116786680	15190	15190	15190	15190	0
561	20240912	120600	116786680	15190	15190	15190	15190	10
562	20240912	120500	116634780	15190	15190	15190	15190	1
563	20240912	120400	116619590	15200	15200	15200	15200	9
564	20240912	120300	116482790	15200	15190	15200	15190	135
565	20240912	120200	114432040	15190	15220	15220	15190	12
566	20240912	120100	114249580	15220	15220	15220	15220	9
567	20240912	120000	114112600	15230	15230	15230	15230	0
568	20240912	115900	114112600	15230	15230	15230	15230	16
569	20240912	115800	113868920	15190	15190	15190	15190	6
570	20240912	115700	113777780	15230	15230	15230	15230	18
571	20240912	115600	113503640	15230	15230	15230	15230	1
572	20240912	115500	113488410	15230	15180	15230	15180	15
573	20240912	115400	113260260	15230	15230	15230	15230	9
574	20240912	115300	113123190	15230	15230	15230	15230	9
575	20240912	115200	112986120	15230	15230	15230	15230	6
576	20240912	115100	112894740	15230	15180	15230	15180	15
577	20240912	115000	112666590	15230	15230	15230	15230	9
578	20240912	114900	112529520	15230	15230	15230	15230	10
579	20240912	114800	112377220	15230	15230	15230	15230	0
580	20240912	114700	112377220	15230	15230	15230	15180	15
581	20240912	114600	112149070	15230	15230	15230	15230	0
582	20240912	114500	112149070	15230	15230	15230	15230	7
583	20240912	114400	112042460	15180	15180	15180	15180	6
584	20240912	114300	111951380	15180	15180	15180	15180	35
585	20240912	114200	111420080	15230	15180	15230	15180	97
586	20240912	114100	109947270	15180	15180	15180	15180	0
587	20240912	114000	109947270	15180	15180	15230	15180	26
588	20240912	113900	109552090	15230	15230	15230	15230	30
589	20240912	113800	109095190	15230	15230	15230	15230	5
590	20240912	113700	109019040	15170	15170	15170	15170	0
591	20240912	113600	109019040	15170	15170	15170	15170	6
592	20240912	113500	108928020	15230	15230	15230	15230	9
593	20240912	113400	108790950	15230	15230	15230	15230	0
594	20240912	113300	108790950	15230	15170	15230	15170	12
595	20240912	113200	108608550	15230	15230	15230	15230	49
596	20240912	113100	107862280	15230	15230	15230	15230	0
597	20240912	113000	107862280	15230	15230	15230	15230	10
598	20240912	112900	107709980	15170	15230	15230	15170	104
599	20240912	112800	106132240	15230	15230	15230	15230	4
600	20240912	112700	106071320	15230	15230	15230	15230	0
601	20240912	112600	106071320	15230	15230	15230	15230	9
602	20240912	112500	105934250	15170	15170	15170	15170	6
603	20240912	112400	105843230	15220	15220	15220	15220	1
604	20240912	112300	105828010	15220	15220	15220	15220	5
605	20240912	112200	105751910	15220	15220	15220	15220	1
606	20240912	112100	105736690	15230	15220	15230	15220	23
607	20240912	112000	105386490	15220	15220	15220	15220	1
608	20240912	111900	105371270	15210	15210	15210	15210	100
609	20240912	111800	103850270	15210	15170	15210	15170	11
610	20240912	111700	103683200	15210	15210	15210	15210	1
611	20240912	111600	103667990	15210	15210	15210	15210	8
612	20240912	111500	103546310	15170	15170	15170	15170	0
613	20240912	111400	103546310	15170	15210	15210	15170	13
614	20240912	111300	103348820	15170	15170	15170	15170	0
615	20240912	111200	103348820	15170	15170	15170	15170	0
616	20240912	111100	103348820	15170	15170	15210	15170	34
617	20240912	111000	102832760	15200	15200	15200	15200	0
618	20240912	110900	102832760	15200	15200	15200	15170	206
619	20240912	110800	99702280	15170	15170	15170	15170	0
620	20240912	110700	99702280	15170	15170	15170	15170	6
621	20240912	110600	99611260	15190	15190	15190	15190	9
622	20240912	110500	99474550	15190	15190	15190	15190	0
623	20240912	110400	99474550	15190	15190	15190	15190	6
624	20240912	110300	99383410	15170	15170	15170	15170	6
625	20240912	110200	99292390	15190	15190	15190	15190	12
626	20240912	110100	99110110	15170	15170	15170	15170	0
627	20240912	110000	99110110	15170	15190	15190	15170	26
628	20240912	105900	98715290	15190	15190	15190	15190	8
629	20240912	105800	98593770	15180	15180	15180	15170	3
630	20240912	105700	98548240	15180	15200	15200	15180	10
631	20240912	105600	98396260	15130	15130	15130	15130	6
632	20240912	105500	98305480	15200	15200	15200	15200	0
633	20240912	105400	98305480	15200	15200	15200	15200	6
634	20240912	105300	98214280	15110	15110	15110	15110	6
635	20240912	105200	98123620	15200	15200	15200	15200	7
636	20240912	105100	98017220	15180	15180	15180	15180	0
637	20240912	105000	98017220	15180	15180	15180	15180	7
638	20240912	104900	97910960	15110	15110	15110	15110	7
639	20240912	104800	97805190	15160	15160	15160	15160	0
640	20240912	104700	97805190	15160	15160	15160	15160	10
641	20240912	104600	97653590	15090	15090	15090	15090	0
642	20240912	104500	97653590	15090	15130	15180	15090	710
643	20240912	104400	86906970	15120	15120	15120	15120	5
644	20240912	104300	86831370	15120	15120	15120	15120	0
645	20240912	104200	86831370	15120	15070	15120	15070	16
646	20240912	104100	86589800	15120	15120	15120	15120	5
647	20240912	104000	86514200	15120	15120	15120	15120	26
648	20240912	103900	86121080	15080	15080	15080	15080	8
649	20240912	103800	86000440	15070	15110	15110	15070	17
650	20240912	103700	85743850	15110	15110	15110	15110	0
651	20240912	103600	85743850	15110	15110	15110	15110	10
652	20240912	103500	85592750	15110	15080	15110	15080	600
653	20240912	103400	76544600	15080	15080	15110	15080	332
654	20240912	103300	71537620	15110	15110	15110	15110	9
655	20240912	103200	71401630	15080	15080	15080	15080	0
656	20240912	103100	71401630	15080	15080	15080	15080	7
657	20240912	103000	71296070	15110	15110	15110	15110	6
658	20240912	102900	71205410	15110	15110	15110	15110	0
659	20240912	102800	71205410	15110	15110	15110	15110	10
660	20240912	102700	71054310	15070	15070	15070	15070	7
661	20240912	102600	70948820	15120	15120	15120	15120	5
662	20240912	102500	70873220	15130	15130	15130	15130	1
663	20240912	102400	70858090	15130	15130	15130	15130	2
664	20240912	102300	70827830	15070	15130	15130	15070	14
665	20240912	102200	70616430	15130	15130	15130	15130	0
666	20240912	102100	70616430	15130	15070	15130	15070	200
667	20240912	102000	67601350	15060	15060	15060	15060	7
668	20240912	101900	67495930	15120	15120	15120	15120	0
669	20240912	101800	67495930	15120	15120	15120	15120	8
670	20240912	101700	67374970	15120	15120	15120	15120	0
671	20240912	101600	67374970	15120	15060	15120	15060	14
672	20240912	101500	67163710	15120	15120	15120	15120	0
673	20240912	101400	67163710	15120	15130	15130	15120	8
674	20240912	101300	67042680	15120	15110	15120	15110	1000
675	20240912	101200	51923480	15130	15050	15130	15050	20
676	20240912	101100	51621440	15130	15130	15130	15130	8
677	20240912	101000	51500400	15120	15120	15120	15120	10
678	20240912	100900	51349200	15130	15050	15130	15050	16
679	20240912	100800	51107680	15060	15060	15060	15060	100
680	20240912	100700	49601680	15130	15130	15130	15130	20
681	20240912	100600	49299080	15130	15130	15130	15130	6
682	20240912	100500	49208300	15050	15050	15050	15050	7
683	20240912	100400	49102950	15130	15130	15130	15130	11
684	20240912	100300	48936520	15140	15130	15140	15130	5
685	20240912	100200	48860860	15050	15150	15150	15050	10
686	20240912	100100	48709660	15050	15050	15050	15050	7
687	20240912	100000	48604310	15160	15160	15160	15160	0
688	20240912	095900	48604310	15160	15160	15160	15160	7
689	20240912	095800	48498190	15040	15060	15060	15040	93
690	20240912	095700	47098750	15100	15100	15100	15100	7
691	20240912	095600	46993050	15130	15130	15130	15130	0
692	20240912	095500	46993050	15130	15130	15130	15130	10
693	20240912	095400	46841750	15050	15100	15100	15050	80
694	20240912	095300	45634100	15130	15130	15130	15130	0
695	20240912	095200	45634100	15130	15100	15130	15100	6
696	20240912	095100	45543350	15100	15100	15100	15100	0
697	20240912	095000	45543350	15100	15120	15120	15100	25
698	20240912	094900	45165690	15100	15130	15130	15100	406
699	20240912	094800	39034420	15130	15130	15130	15130	0
700	20240912	094700	39034420	15130	15130	15130	15120	30
701	20240912	094600	38580750	15130	15130	15130	15130	49
702	20240912	094500	37839380	15130	15130	15130	15130	50
703	20240912	094400	37082880	15120	15120	15120	15120	0
704	20240912	094300	37082880	15120	15200	15200	15120	12
705	20240912	094200	36901040	15120	15120	15120	15120	0
706	20240912	094100	36901040	15120	15130	15200	15120	108
707	20240912	094000	35263590	15190	15160	15200	15160	41
708	20240912	093900	34641680	15160	15180	15200	15160	276
709	20240912	093800	30449210	15160	15160	15170	15160	30
710	20240912	093700	29994170	15160	15150	15160	15150	188
711	20240912	093600	27144280	15160	15160	15160	15160	7
712	20240912	093500	27038160	15160	15160	15160	15160	9
713	20240912	093400	26901720	15160	15160	15160	15160	5
714	20240912	093300	26825920	15160	15160	15160	15160	2
715	20240912	093200	26795600	15110	15110	15160	15110	13
716	20240912	093100	26599120	15160	15120	15160	15120	50
717	20240912	093000	25842030	15110	15090	15110	15090	324
718	20240912	092900	20948610	15090	15090	15090	15090	0
719	20240912	092800	20948610	15090	15090	15090	15090	0
720	20240912	092700	20948610	15090	15090	15090	15090	0
721	20240912	092600	20948610	15090	15090	15090	15090	0
722	20240912	092500	20948610	15090	15080	15090	15080	130
723	20240912	092400	18987400	15090	15090	15090	15090	0
724	20240912	092300	18987400	15090	15090	15090	15090	0
725	20240912	092200	18987400	15090	15090	15090	15090	0
726	20240912	092100	18987400	15090	15090	15090	15090	21
727	20240912	092000	18670510	15100	15100	15100	15100	0
728	20240912	091900	18670510	15100	15100	15100	15100	3
729	20240912	091800	18625210	15050	15050	15050	15050	7
730	20240912	091700	18519860	15110	15110	15130	15110	165
731	20240912	091600	16026400	15110	15110	15110	15110	0
732	20240912	091500	16026400	15110	15090	15110	15090	180
733	20240912	091400	13308080	15090	15040	15090	15040	76
734	20240912	091300	12162110	15070	15070	15070	15070	10
735	20240912	091200	12011410	15070	15070	15070	15070	1
736	20240912	091100	11996340	15020	14980	15020	14950	21
737	20240912	091000	11681820	15070	15070	15070	15070	0
738	20240912	090900	11681820	15070	15060	15070	15060	135
739	20240912	090800	9647920	15070	15070	15070	15070	0
740	20240912	090700	9647920	15070	15060	15070	15060	31
741	20240912	090600	9180960	15060	15050	15060	15050	174
742	20240912	090500	6560750	15060	15060	15060	15060	0
743	20240912	090400	6560750	15060	14900	15060	14900	208
744	20240912	090300	3445000	14890	14890	14890	14810	42
745	20240912	090200	2821220	14880	14880	14880	14880	5
746	20240912	090100	2746820	14880	14860	14880	14780	31
747	20240912	090000	2286760	14860	14850	14860	14850	153