KissMeData/138610/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201800	493674740	15680	15680	15680	15680	360
3	20240911	201700	493674740	15680	15680	15680	15680	0
4	20240911	201600	493674740	15680	15680	15680	15680	0
5	20240911	201500	493674740	15680	15680	15680	15680	0
6	20240911	201400	493674740	15680	15680	15680	15680	0
7	20240911	201300	493674740	15680	15680	15680	15680	0
8	20240911	201200	493674740	15680	15680	15680	15680	0
9	20240911	201100	493674740	15680	15680	15680	15680	0
10	20240911	201000	493674740	15680	15680	15680	15680	0
11	20240911	200900	493674740	15680	15680	15680	15680	0
12	20240911	200800	493674740	15680	15680	15680	15680	0
13	20240911	200700	493674740	15680	15680	15680	15680	0
14	20240911	200600	493674740	15680	15680	15680	15680	0
15	20240911	200500	493674740	15680	15680	15680	15680	0
16	20240911	200400	493674740	15680	15680	15680	15680	0
17	20240911	200300	493674740	15680	15680	15680	15680	0
18	20240911	200200	493674740	15680	15680	15680	15680	0
19	20240911	200100	493674740	15680	15680	15680	15680	0
20	20240911	200000	493674740	15680	15680	15680	15680	0
21	20240911	195900	493674740	15680	15680	15680	15680	0
22	20240911	195800	493674740	15680	15680	15680	15680	0
23	20240911	195700	493674740	15680	15680	15680	15680	0
24	20240911	195600	493674740	15680	15680	15680	15680	0
25	20240911	195500	493674740	15680	15680	15680	15680	0
26	20240911	195400	493674740	15680	15680	15680	15680	0
27	20240911	195300	493674740	15680	15680	15680	15680	0
28	20240911	195200	493674740	15680	15680	15680	15680	0
29	20240911	195100	493674740	15680	15680	15680	15680	0
30	20240911	195000	493674740	15680	15680	15680	15680	0
31	20240911	194900	493674740	15680	15680	15680	15680	0
32	20240911	194800	493674740	15680	15680	15680	15680	360
33	20240911	194700	493674740	15680	15680	15680	15680	0
34	20240911	194600	493674740	15680	15680	15680	15680	0
35	20240911	194500	493674740	15680	15680	15680	15680	0
36	20240911	194400	493674740	15680	15680	15680	15680	0
37	20240911	194300	493674740	15680	15680	15680	15680	0
38	20240911	194200	493674740	15680	15680	15680	15680	0
39	20240911	194100	493674740	15680	15680	15680	15680	0
40	20240911	194000	493674740	15680	15680	15680	15680	0
41	20240911	193900	493674740	15680	15680	15680	15680	0
42	20240911	193800	493674740	15680	15680	15680	15680	0
43	20240911	193700	493674740	15680	15680	15680	15680	0
44	20240911	193600	493674740	15680	15680	15680	15680	0
45	20240911	193500	493674740	15680	15680	15680	15680	0
46	20240911	193400	493674740	15680	15680	15680	15680	0
47	20240911	193300	493674740	15680	15680	15680	15680	0
48	20240911	193200	493674740	15680	15680	15680	15680	0
49	20240911	193100	493674740	15680	15680	15680	15680	0
50	20240911	193000	493674740	15680	15680	15680	15680	0
51	20240911	192900	493674740	15680	15680	15680	15680	0
52	20240911	192800	493674740	15680	15680	15680	15680	0
53	20240911	192700	493674740	15680	15680	15680	15680	0
54	20240911	192600	493674740	15680	15680	15680	15680	0
55	20240911	192500	493674740	15680	15680	15680	15680	0
56	20240911	192400	493674740	15680	15680	15680	15680	0
57	20240911	192300	493674740	15680	15680	15680	15680	0
58	20240911	192200	493674740	15680	15680	15680	15680	0
59	20240911	192100	493674740	15680	15680	15680	15680	0
60	20240911	192000	493674740	15680	15680	15680	15680	0
61	20240911	191900	493674740	15680	15680	15680	15680	0
62	20240911	191800	493674740	15680	15680	15680	15680	360
63	20240911	191700	493674740	15680	15680	15680	15680	0
64	20240911	191600	493674740	15680	15680	15680	15680	0
65	20240911	191500	493674740	15680	15680	15680	15680	0
66	20240911	191400	493674740	15680	15680	15680	15680	0
67	20240911	191300	493674740	15680	15680	15680	15680	0
68	20240911	191200	493674740	15680	15680	15680	15680	0
69	20240911	191100	493674740	15680	15680	15680	15680	0
70	20240911	191000	493674740	15680	15680	15680	15680	0
71	20240911	190900	493674740	15680	15680	15680	15680	0
72	20240911	190800	493674740	15680	15680	15680	15680	0
73	20240911	190700	493674740	15680	15680	15680	15680	0
74	20240911	190600	493674740	15680	15680	15680	15680	0
75	20240911	190500	493674740	15680	15680	15680	15680	0
76	20240911	190400	493674740	15680	15680	15680	15680	0
77	20240911	190300	493674740	15680	15680	15680	15680	0
78	20240911	190200	493674740	15680	15680	15680	15680	0
79	20240911	190100	493674740	15680	15680	15680	15680	0
80	20240911	190000	493674740	15680	15680	15680	15680	0
81	20240911	185900	493674740	15680	15680	15680	15680	0
82	20240911	185800	493674740	15680	15680	15680	15680	0
83	20240911	185700	493674740	15680	15680	15680	15680	0
84	20240911	185600	493674740	15680	15680	15680	15680	0
85	20240911	185500	493674740	15680	15680	15680	15680	0
86	20240911	185400	493674740	15680	15680	15680	15680	0
87	20240911	185300	493674740	15680	15680	15680	15680	0
88	20240911	185200	493674740	15680	15680	15680	15680	0
89	20240911	185100	493674740	15680	15680	15680	15680	0
90	20240911	185000	493674740	15680	15680	15680	15680	0
91	20240911	184900	493674740	15680	15680	15680	15680	0
92	20240911	184800	493674740	15680	15680	15680	15680	360
93	20240911	184700	493674740	15680	15680	15680	15680	0
94	20240911	184600	493674740	15680	15680	15680	15680	0
95	20240911	184500	493674740	15680	15680	15680	15680	0
96	20240911	184400	493674740	15680	15680	15680	15680	0
97	20240911	184300	493674740	15680	15680	15680	15680	0
98	20240911	184200	493674740	15680	15680	15680	15680	0
99	20240911	184100	493674740	15680	15680	15680	15680	0
100	20240911	184000	493674740	15680	15680	15680	15680	0
101	20240911	183900	493674740	15680	15680	15680	15680	0
102	20240911	183800	493674740	15680	15680	15680	15680	0
103	20240911	183700	493674740	15680	15680	15680	15680	0
104	20240911	183600	493674740	15680	15680	15680	15680	0
105	20240911	183500	493674740	15680	15680	15680	15680	0
106	20240911	183400	493674740	15680	15680	15680	15680	0
107	20240911	183300	493674740	15680	15680	15680	15680	0
108	20240911	183200	493674740	15680	15680	15680	15680	0
109	20240911	183100	493674740	15680	15680	15680	15680	0
110	20240911	183000	493674740	15680	15680	15680	15680	0
111	20240911	182900	493674740	15680	15680	15680	15680	0
112	20240911	182800	493674740	15680	15680	15680	15680	0
113	20240911	182700	493674740	15680	15680	15680	15680	0
114	20240911	182600	493674740	15680	15680	15680	15680	0
115	20240911	182500	493674740	15680	15680	15680	15680	0
116	20240911	182400	493674740	15680	15680	15680	15680	0
117	20240911	182300	493674740	15680	15680	15680	15680	0
118	20240911	182200	493674740	15680	15680	15680	15680	0
119	20240911	182100	493674740	15680	15680	15680	15680	0
120	20240911	182000	493674740	15680	15680	15680	15680	0
121	20240911	181900	493674740	15680	15680	15680	15680	0
122	20240911	181800	493674740	15680	15680	15680	15680	360
123	20240911	181700	493674740	15680	15680	15680	15680	0
124	20240911	181600	493674740	15680	15680	15680	15680	0
125	20240911	181500	493674740	15680	15680	15680	15680	0
126	20240911	181400	493674740	15680	15680	15680	15680	0
127	20240911	181300	493674740	15680	15680	15680	15680	0
128	20240911	181200	493674740	15680	15680	15680	15680	0
129	20240911	181100	493674740	15680	15680	15680	15680	0
130	20240911	181000	493674740	15680	15680	15680	15680	0
131	20240911	180900	493674740	15680	15680	15680	15680	0
132	20240911	180800	493674740	15680	15680	15680	15680	0
133	20240911	180700	493674740	15680	15680	15680	15680	0
134	20240911	180600	493674740	15680	15680	15680	15680	0
135	20240911	180500	493674740	15680	15680	15680	15680	0
136	20240911	180400	493674740	15680	15680	15680	15680	0
137	20240911	180300	493674740	15680	15680	15680	15680	0
138	20240911	180200	493674740	15680	15680	15680	15680	0
139	20240911	180100	493674740	15680	15680	15680	15680	0
140	20240911	180000	493674740	15680	15680	15680	15680	0
141	20240911	175900	493674740	15680	15680	15680	15680	0
142	20240911	175800	493674740	15680	15680	15680	15680	0
143	20240911	175700	493674740	15680	15680	15680	15680	0
144	20240911	175600	493674740	15680	15680	15680	15680	0
145	20240911	175500	493674740	15680	15680	15680	15680	0
146	20240911	175400	493674740	15680	15680	15680	15680	0
147	20240911	175300	493674740	15680	15680	15680	15680	0
148	20240911	175200	493674740	15680	15680	15680	15680	0
149	20240911	175100	493674740	15680	15680	15680	15680	0
150	20240911	175000	493674740	15680	15680	15680	15680	0
151	20240911	174900	493674740	15680	15680	15680	15680	0
152	20240911	174800	493674740	15680	15680	15680	15680	360
153	20240911	174700	493674740	15680	15680	15680	15680	0
154	20240911	174600	493674740	15680	15680	15680	15680	0
155	20240911	174500	493674740	15680	15680	15680	15680	0
156	20240911	174400	493674740	15680	15680	15680	15680	0
157	20240911	174300	493674740	15680	15680	15680	15680	0
158	20240911	174200	493674740	15680	15680	15680	15680	0
159	20240911	174100	493674740	15680	15680	15680	15680	0
160	20240911	174000	493674740	15680	15680	15680	15680	0
161	20240911	173900	493674740	15680	15680	15680	15680	0
162	20240911	173800	493674740	15680	15680	15680	15680	0
163	20240911	173700	493674740	15680	15680	15680	15680	0
164	20240911	173600	493674740	15680	15680	15680	15680	0
165	20240911	173500	493674740	15680	15680	15680	15680	0
166	20240911	173400	493674740	15680	15680	15680	15680	0
167	20240911	173300	493674740	15680	15680	15680	15680	0
168	20240911	173200	493674740	15680	15680	15680	15680	0
169	20240911	173100	493674740	15680	15680	15680	15680	0
170	20240911	173000	493674740	15680	15680	15680	15680	0
171	20240911	172900	493674740	15680	15680	15680	15680	0
172	20240911	172800	493674740	15680	15680	15680	15680	0
173	20240911	172700	493674740	15680	15680	15680	15680	0
174	20240911	172600	493674740	15680	15680	15680	15680	0
175	20240911	172500	493674740	15680	15680	15680	15680	0
176	20240911	172400	493674740	15680	15680	15680	15680	0
177	20240911	172300	493674740	15680	15680	15680	15680	0
178	20240911	172200	493674740	15680	15680	15680	15680	0
179	20240911	172100	493674740	15680	15680	15680	15680	0
180	20240911	172000	493674740	15680	15680	15680	15680	0
181	20240911	171900	493674740	15680	15680	15680	15680	0
182	20240911	171800	493674740	15680	15680	15680	15680	360
183	20240911	171700	493674740	15680	15680	15680	15680	0
184	20240911	171600	493674740	15680	15680	15680	15680	0
185	20240911	171500	493674740	15680	15680	15680	15680	0
186	20240911	171400	493674740	15680	15680	15680	15680	0
187	20240911	171300	493674740	15680	15680	15680	15680	0
188	20240911	171200	493674740	15680	15680	15680	15680	0
189	20240911	171100	493674740	15680	15680	15680	15680	0
190	20240911	171000	493674740	15680	15680	15680	15680	0
191	20240911	170900	493674740	15680	15680	15680	15680	0
192	20240911	170800	493674740	15680	15680	15680	15680	0
193	20240911	170700	493674740	15680	15680	15680	15680	0
194	20240911	170600	493674740	15680	15680	15680	15680	0
195	20240911	170500	493674740	15680	15680	15680	15680	0
196	20240911	170400	493674740	15680	15680	15680	15680	0
197	20240911	170300	493674740	15680	15680	15680	15680	0
198	20240911	170200	493674740	15680	15680	15680	15680	0
199	20240911	170100	493674740	15680	15680	15680	15680	0
200	20240911	170000	493674740	15680	15680	15680	15680	0
201	20240911	165900	493674740	15680	15680	15680	15680	0
202	20240911	165800	493674740	15680	15680	15680	15680	0
203	20240911	165700	493674740	15680	15680	15680	15680	0
204	20240911	165600	493674740	15680	15680	15680	15680	0
205	20240911	165500	493674740	15680	15680	15680	15680	0
206	20240911	165400	493674740	15680	15680	15680	15680	0
207	20240911	165300	493674740	15680	15680	15680	15680	0
208	20240911	165200	493674740	15680	15680	15680	15680	0
209	20240911	165100	493674740	15680	15680	15680	15680	0
210	20240911	165000	493674740	15680	15680	15680	15680	0
211	20240911	164900	493674740	15680	15680	15680	15680	0
212	20240911	164800	493674740	15680	15680	15680	15680	360
213	20240911	164700	493674740	15680	15680	15680	15680	0
214	20240911	164600	493674740	15680	15680	15680	15680	0
215	20240911	164500	493674740	15680	15680	15680	15680	0
216	20240911	164400	493674740	15680	15680	15680	15680	0
217	20240911	164300	493674740	15680	15680	15680	15680	0
218	20240911	164200	493674740	15680	15680	15680	15680	0
219	20240911	164100	493674740	15680	15680	15680	15680	0
220	20240911	164000	493674740	15680	15680	15680	15680	0
221	20240911	163900	493674740	15680	15680	15680	15680	0
222	20240911	163800	493674740	15680	15680	15680	15680	0
223	20240911	163700	493674740	15680	15680	15680	15680	0
224	20240911	163600	493674740	15680	15680	15680	15680	0
225	20240911	163500	493674740	15680	15680	15680	15680	0
226	20240911	163400	493674740	15680	15680	15680	15680	0
227	20240911	163300	493674740	15680	15680	15680	15680	0
228	20240911	163200	493674740	15680	15680	15680	15680	0
229	20240911	163100	493674740	15680	15680	15680	15680	0
230	20240911	163000	493674740	15680	15680	15680	15680	0
231	20240911	162900	493674740	15680	15680	15680	15680	0
232	20240911	162800	493674740	15680	15680	15680	15680	0
233	20240911	162700	493674740	15680	15680	15680	15680	0
234	20240911	162600	493674740	15680	15680	15680	15680	0
235	20240911	162500	493674740	15680	15680	15680	15680	0
236	20240911	162400	493674740	15680	15680	15680	15680	0
237	20240911	162300	493674740	15680	15680	15680	15680	0
238	20240911	162200	493674740	15680	15680	15680	15680	0
239	20240911	162100	493674740	15680	15680	15680	15680	0
240	20240911	162000	493674740	15680	15680	15680	15680	0
241	20240911	161900	493674740	15680	15680	15680	15680	0
242	20240911	161800	493674740	15680	15680	15680	15680	360
243	20240911	161700	493674740	15680	15680	15680	15680	0
244	20240911	161600	493674740	15680	15680	15680	15680	0
245	20240911	161500	493674740	15680	15680	15680	15680	0
246	20240911	161400	493674740	15680	15680	15680	15680	0
247	20240911	161300	493674740	15680	15680	15680	15680	0
248	20240911	161200	493674740	15680	15680	15680	15680	0
249	20240911	161100	493674740	15680	15680	15680	15680	0
250	20240911	161000	493674740	15680	15680	15680	15680	0
251	20240911	160900	493674740	15680	15680	15680	15680	0
252	20240911	160800	493674740	15680	15680	15680	15680	0
253	20240911	160700	493674740	15680	15680	15680	15680	0
254	20240911	160600	493674740	15680	15680	15680	15680	0
255	20240911	160500	493674740	15680	15680	15680	15680	0
256	20240911	160400	493674740	15680	15680	15680	15680	0
257	20240911	160300	493674740	15680	15680	15680	15680	0
258	20240911	160200	493674740	15680	15680	15680	15680	0
259	20240911	160100	493674740	15680	15680	15680	15680	0
260	20240911	160000	493674740	15680	15680	15680	15680	0
261	20240911	155900	493674740	15680	15680	15680	15680	0
262	20240911	155800	493674740	15680	15680	15680	15680	0
263	20240911	155700	493674740	15680	15680	15680	15680	0
264	20240911	155600	493674740	15680	15680	15680	15680	0
265	20240911	155500	493674740	15680	15680	15680	15680	0
266	20240911	155400	493674740	15680	15680	15680	15680	0
267	20240911	155300	493674740	15680	15680	15680	15680	0
268	20240911	155200	493674740	15680	15680	15680	15680	0
269	20240911	155100	493674740	15680	15680	15680	15680	0
270	20240911	155000	493674740	15680	15680	15680	15680	0
271	20240911	154900	493674740	15680	15680	15680	15680	0
272	20240911	154800	493674740	15680	15680	15680	15680	360
273	20240911	154700	493674740	15680	15680	15680	15680	0
274	20240911	154600	493674740	15680	15680	15680	15680	0
275	20240911	154500	493674740	15680	15680	15680	15680	0
276	20240911	154400	493674740	15680	15680	15680	15680	0
277	20240911	154300	493674740	15680	15680	15680	15680	0
278	20240911	154200	493674740	15680	15680	15680	15680	0
279	20240911	154100	493674740	15680	15680	15680	15680	0
280	20240911	154000	493674740	15680	15680	15680	15680	0
281	20240911	153900	493674740	15680	15680	15680	15680	0
282	20240911	153800	493674740	15680	15680	15680	15680	0
283	20240911	153700	493674740	15680	15680	15680	15680	0
284	20240911	153600	493674740	15680	15680	15680	15680	0
285	20240911	153500	493674740	15680	15680	15680	15680	0
286	20240911	153400	493674740	15680	15680	15680	15680	0
287	20240911	153300	493674740	15680	15680	15680	15680	0
288	20240911	153200	493674740	15680	15680	15680	15680	0
289	20240911	153100	493674740	15680	15680	15680	15680	0
290	20240911	153000	493674740	15680	15680	15680	15680	360
291	20240911	152900	488029940	15760	15760	15760	15760	0
292	20240911	152800	488029940	15760	15760	15760	15760	0
293	20240911	152700	488029940	15760	15760	15760	15760	0
294	20240911	152600	488029940	15760	15760	15760	15760	0
295	20240911	152500	488029940	15760	15760	15760	15760	0
296	20240911	152400	488029940	15760	15760	15760	15760	0
297	20240911	152300	488029940	15760	15760	15760	15760	0
298	20240911	152200	488029940	15760	15760	15760	15760	0
299	20240911	152100	488029940	15760	15760	15760	15760	0
300	20240911	152000	488029940	15760	15760	15760	15760	0
301	20240911	151900	488029940	15760	15760	15760	15760	1
302	20240911	151800	488014180	15700	15700	15700	15700	0
303	20240911	151700	488014180	15700	15700	15700	15700	122
304	20240911	151600	486098780	15690	15690	15690	15690	0
305	20240911	151500	486098780	15690	15690	15690	15690	0
306	20240911	151400	486098780	15690	15690	15690	15690	60
307	20240911	151300	485157380	15690	15690	15690	15690	57
308	20240911	151200	484263050	15700	15700	15700	15700	29
309	20240911	151100	483807750	15690	15690	15690	15690	100
310	20240911	151000	482238750	15690	15690	15690	15690	0
311	20240911	150900	482238750	15690	15710	15710	15690	375
312	20240911	150800	476354880	15710	15700	15710	15700	24
313	20240911	150700	475978040	15700	15700	15700	15700	100
314	20240911	150600	474408040	15710	15710	15710	15710	3
315	20240911	150500	474360910	15710	15700	15710	15700	70
316	20240911	150400	473261710	15710	15710	15710	15710	0
317	20240911	150300	473261710	15710	15710	15710	15710	7
318	20240911	150200	473151740	15710	15710	15710	15710	162
319	20240911	150100	470606720	15710	15710	15710	15710	0
320	20240911	150000	470606720	15710	15740	15740	15710	131
321	20240911	145900	468546120	15780	15780	15780	15780	0
322	20240911	145800	468546120	15780	15780	15780	15780	0
323	20240911	145700	468546120	15780	15780	15780	15780	2
324	20240911	145600	468514560	15780	15780	15780	15760	302
325	20240911	145500	463749420	15750	15730	15760	15730	14
326	20240911	145400	463528940	15710	15710	15710	15710	57
327	20240911	145300	462633470	15700	15750	15750	15700	81
328	20240911	145200	461359140	15950	15950	15950	15950	0
329	20240911	145100	461359140	15950	15720	15950	15720	146
330	20240911	145000	459044320	15700	15700	15700	15700	0
331	20240911	144900	459044320	15700	15700	15700	15700	1
332	20240911	144800	459028620	15710	15690	15710	15690	87
333	20240911	144700	457662710	15680	15680	15680	15680	6
334	20240911	144600	457568630	15680	15680	15680	15680	20
335	20240911	144500	457255030	15670	15670	15670	15670	0
336	20240911	144400	457255030	15670	15670	15670	15670	0
337	20240911	144300	457255030	15670	15670	15670	15670	0
338	20240911	144200	457255030	15670	15670	15670	15670	0
339	20240911	144100	457255030	15670	15670	15670	15670	20
340	20240911	144000	456941630	15690	15690	15690	15690	185
341	20240911	143900	454038980	15670	15670	15670	15670	0
342	20240911	143800	454038980	15670	15670	15670	15670	0
343	20240911	143700	454038980	15670	15670	15670	15670	0
344	20240911	143600	454038980	15670	15670	15670	15670	0
345	20240911	143500	454038980	15670	15670	15670	15670	0
346	20240911	143400	454038980	15670	15680	15680	15670	725
347	20240911	143300	442675660	15670	15670	15670	15670	0
348	20240911	143200	442675660	15670	15670	15670	15670	0
349	20240911	143100	442675660	15670	15670	15670	15670	9
350	20240911	143000	442534630	15690	15690	15690	15690	0
351	20240911	142900	442534630	15690	15700	15700	15690	93
352	20240911	142800	441075030	15700	15700	15700	15700	107
353	20240911	142700	439395130	15700	15700	15700	15700	0
354	20240911	142600	439395130	15700	15700	15700	15700	0
355	20240911	142500	439395130	15700	15700	15700	15700	0
356	20240911	142400	439395130	15700	15700	15700	15700	0
357	20240911	142300	439395130	15700	15670	15700	15660	717
358	20240911	142200	428164840	15690	15690	15690	15690	1
359	20240911	142100	428149150	15780	15690	15780	15690	10
360	20240911	142000	427991490	15690	15690	15690	15690	297
361	20240911	141900	423331560	15660	15660	15660	15660	0
362	20240911	141800	423331560	15660	15660	15660	15660	0
363	20240911	141700	423331560	15660	15660	15660	15660	36
364	20240911	141600	422767800	15690	15700	15700	15690	270
365	20240911	141500	418528810	15720	15720	15720	15720	149
366	20240911	141400	416186530	15720	15720	15720	15720	0
367	20240911	141300	416186530	15720	15720	15720	15720	0
368	20240911	141200	416186530	15720	15720	15720	15720	0
369	20240911	141100	416186530	15720	15720	15720	15720	0
370	20240911	141000	416186530	15720	15720	15720	15720	0
371	20240911	140900	416186530	15720	15720	15720	15720	27
372	20240911	140800	415762090	15730	15750	15750	15730	86
373	20240911	140700	414408730	15750	15750	15750	15750	0
374	20240911	140600	414408730	15750	15750	15750	15750	0
375	20240911	140500	414408730	15750	15750	15750	15750	0
376	20240911	140400	414408730	15750	15750	15750	15750	0
377	20240911	140300	414408730	15750	15750	15750	15750	1
378	20240911	140200	414392980	15780	15780	15780	15780	0
379	20240911	140100	414392980	15780	15780	15780	15780	0
380	20240911	140000	414392980	15780	15740	15780	15740	4
381	20240911	135900	414329940	15780	15780	15780	15780	0
382	20240911	135800	414329940	15780	15780	15780	15780	0
383	20240911	135700	414329940	15780	15780	15780	15780	0
384	20240911	135600	414329940	15780	15780	15780	15780	0
385	20240911	135500	414329940	15780	15780	15780	15780	0
386	20240911	135400	414329940	15780	15780	15780	15780	78
387	20240911	135300	413099100	15770	15690	15900	15690	385
388	20240911	135200	407018880	15660	15660	15660	15660	0
389	20240911	135100	407018880	15660	15660	15660	15660	0
390	20240911	135000	407018880	15660	15660	15660	15660	1
391	20240911	134900	407003220	15640	15630	15640	15630	978
392	20240911	134800	391717030	15630	15630	15630	15630	1
393	20240911	134700	391701400	15610	15630	15630	15610	181
394	20240911	134600	388872870	15630	15650	15650	15630	5
395	20240911	134500	388794700	15650	15650	15650	15650	11
396	20240911	134400	388622550	15650	15630	15650	15630	90
397	20240911	134300	387215610	15650	15630	15650	15630	26
398	20240911	134200	386809210	15660	15640	15660	15640	25
399	20240911	134100	386418190	15640	15680	15690	15640	245
400	20240911	134000	382582000	15680	15690	15690	15680	81
401	20240911	133900	381311200	15690	15710	15710	15690	593
402	20240911	133800	371999840	15720	15720	15720	15720	0
403	20240911	133700	371999840	15720	15700	15720	15700	51
404	20240911	133600	371199120	15720	15740	15740	15720	215
405	20240911	133500	367817680	15740	15770	15770	15740	288
406	20240911	133400	363277910	15790	15790	15790	15790	1
407	20240911	133300	363262120	15750	15750	15750	15750	0
408	20240911	133200	363262120	15750	15750	15750	15750	0
409	20240911	133100	363262120	15750	15750	15750	15750	0
410	20240911	133000	363262120	15750	15750	15750	15750	0
411	20240911	132900	363262120	15750	15750	15750	15750	0
412	20240911	132800	363262120	15750	15750	15750	15750	0
413	20240911	132700	363262120	15750	15750	15750	15750	0
414	20240911	132600	363262120	15750	15750	15750	15750	0
415	20240911	132500	363262120	15750	15750	15750	15750	0
416	20240911	132400	363262120	15750	15750	15750	15750	1
417	20240911	132300	363246370	15760	15760	15760	15760	0
418	20240911	132200	363246370	15760	15780	15780	15760	309
419	20240911	132100	358374100	15780	15780	15780	15780	0
420	20240911	132000	358374100	15780	15780	15780	15780	0
421	20240911	131900	358374100	15780	15780	15780	15780	0
422	20240911	131800	358374100	15780	15780	15780	15780	0
423	20240911	131700	358374100	15780	15780	15780	15780	10
424	20240911	131600	358216300	15780	15800	15800	15780	101
425	20240911	131500	356620520	15820	15820	15820	15820	11
426	20240911	131400	356446500	15820	15820	15820	15820	0
427	20240911	131300	356446500	15820	15820	15820	15820	0
428	20240911	131200	356446500	15820	15820	15820	15820	0
429	20240911	131100	356446500	15820	15820	15820	15820	13
430	20240911	131000	356240840	15810	15820	15820	15810	138
431	20240911	130900	354058310	15820	15820	15820	15820	0
432	20240911	130800	354058310	15820	15820	15820	15820	0
433	20240911	130700	354058310	15820	15820	15820	15820	0
434	20240911	130600	354058310	15820	15820	15820	15820	0
435	20240911	130500	354058310	15820	15840	15840	15820	79
436	20240911	130400	352807270	15860	15860	15860	15860	0
437	20240911	130300	352807270	15860	15860	15860	15860	0
438	20240911	130200	352807270	15860	15860	15860	15860	1
439	20240911	130100	352791410	15840	15840	15840	15840	0
440	20240911	130000	352791410	15840	15840	15840	15840	0
441	20240911	125900	352791410	15840	15840	15840	15840	0
442	20240911	125800	352791410	15840	15840	15840	15840	0
443	20240911	125700	352791410	15840	15840	15840	15840	1
444	20240911	125600	352775570	15840	15840	15840	15840	2
445	20240911	125500	352743890	15900	15900	15900	15900	0
446	20240911	125400	352743890	15900	15900	15900	15900	0
447	20240911	125300	352743890	15900	15900	15900	15900	0
448	20240911	125200	352743890	15900	15900	15900	15900	0
449	20240911	125100	352743890	15900	15820	15900	15820	3
450	20240911	125000	352696320	15820	15820	15820	15820	0
451	20240911	124900	352696320	15820	15820	15820	15820	2
452	20240911	124800	352664680	15810	15810	15810	15810	0
453	20240911	124700	352664680	15810	15810	15810	15810	1
454	20240911	124600	352648870	15790	15790	15790	15790	0
455	20240911	124500	352648870	15790	15790	15790	15790	1
456	20240911	124400	352633080	15790	15790	15790	15790	0
457	20240911	124300	352633080	15790	15790	15790	15790	1
458	20240911	124200	352617290	15820	15790	15870	15790	23
459	20240911	124100	352252740	15860	15780	15860	15780	2
460	20240911	124000	352221100	15770	15770	15770	15770	49
461	20240911	123900	351448370	15770	15750	15770	15750	33
462	20240911	123800	350927980	15770	15750	15770	15750	358
463	20240911	123700	345285920	15740	15740	15740	15740	0
464	20240911	123600	345285920	15740	15850	15850	15730	1833
465	20240911	123500	316368600	15900	15900	15900	15900	0
466	20240911	123400	316368600	15900	15870	15900	15870	2
467	20240911	123300	316336830	15900	15880	15900	15880	3
468	20240911	123200	316289150	15850	15850	15850	15850	1
469	20240911	123100	316273300	15890	15890	15890	15890	0
470	20240911	123000	316273300	15890	15850	15890	15850	98
471	20240911	122900	314719700	15850	15850	15850	15850	0
472	20240911	122800	314719700	15850	15850	15850	15850	0
473	20240911	122700	314719700	15850	15850	15850	15850	176
474	20240911	122600	311930100	15850	15850	15850	15850	18
475	20240911	122500	311644800	15830	15830	15830	15830	30
476	20240911	122400	311169900	15820	15820	15820	15820	0
477	20240911	122300	311169900	15820	15820	15820	15820	1
478	20240911	122200	311154080	15820	15820	15820	15820	0
479	20240911	122100	311154080	15820	15820	15820	15820	0
480	20240911	122000	311154080	15820	15820	15820	15820	0
481	20240911	121900	311154080	15820	15820	15820	15820	1
482	20240911	121800	311138260	15820	15820	15820	15820	14
483	20240911	121700	310916780	15830	15860	15860	15830	394
484	20240911	121600	304671630	15860	15860	15860	15860	0
485	20240911	121500	304671630	15860	15860	15860	15860	0
486	20240911	121400	304671630	15860	15860	15860	15860	8
487	20240911	121300	304544750	15890	15890	15890	15890	0
488	20240911	121200	304544750	15890	15890	15890	15890	2
489	20240911	121100	304512970	15890	15890	15890	15890	0
490	20240911	121000	304512970	15890	15880	15890	15880	37
491	20240911	120900	303925050	15890	15890	15890	15890	0
492	20240911	120800	303925050	15890	15890	15890	15890	0
493	20240911	120700	303925050	15890	15860	15890	15860	81
494	20240911	120600	302638240	15860	15860	15860	15860	22
495	20240911	120500	302289320	15830	15830	15830	15830	1
496	20240911	120400	302273490	15830	15830	15830	15830	1
497	20240911	120300	302257660	15810	15810	15810	15810	0
498	20240911	120200	302257660	15810	15810	15810	15810	40
499	20240911	120100	301625260	15810	15820	15820	15810	522
500	20240911	120000	293367560	15830	15830	15830	15830	0
501	20240911	115900	293367560	15830	15840	15840	15830	3
502	20240911	115800	293320060	15830	15830	15830	15830	0
503	20240911	115700	293320060	15830	15830	15830	15830	0
504	20240911	115600	293320060	15830	15830	15830	15830	0
505	20240911	115500	293320060	15830	15830	15830	15830	0
506	20240911	115400	293320060	15830	15830	15830	15830	0
507	20240911	115300	293320060	15830	15830	15830	15830	0
508	20240911	115200	293320060	15830	15830	15830	15830	0
509	20240911	115100	293320060	15830	15830	15830	15830	0
510	20240911	115000	293320060	15830	15830	15830	15830	0
511	20240911	114900	293320060	15830	15830	15830	15830	0
512	20240911	114800	293320060	15830	15830	15830	15830	0
513	20240911	114700	293320060	15830	15830	15830	15830	0
514	20240911	114600	293320060	15830	15830	15830	15830	20
515	20240911	114500	293003460	15830	15830	15830	15830	0
516	20240911	114400	293003460	15830	15830	15830	15830	0
517	20240911	114300	293003460	15830	15830	15830	15830	10
518	20240911	114200	292845160	15830	15830	15830	15830	0
519	20240911	114100	292845160	15830	15830	15830	15830	0
520	20240911	114000	292845160	15830	15850	15850	15820	734
521	20240911	113900	281233110	15850	15850	15850	15850	4
522	20240911	113800	281169710	15860	15860	15860	15860	0
523	20240911	113700	281169710	15860	15860	15860	15860	0
524	20240911	113600	281169710	15860	15860	15860	15860	1
525	20240911	113500	281153850	15890	15890	15890	15890	0
526	20240911	113400	281153850	15890	15890	15890	15890	0
527	20240911	113300	281153850	15890	15890	15890	15890	0
528	20240911	113200	281153850	15890	15890	15890	15890	1
529	20240911	113100	281137960	15850	15850	15850	15850	7
530	20240911	113000	281027010	15890	15860	15890	15860	2
531	20240911	112900	280995260	15830	15840	15850	15830	21
532	20240911	112800	280662710	15840	15860	15860	15840	58
533	20240911	112700	279742970	15880	15880	15880	15880	0
534	20240911	112600	279742970	15880	15880	15880	15880	0
535	20240911	112500	279742970	15880	15880	15880	15880	351
536	20240911	112400	274169090	15880	15880	15880	15880	0
537	20240911	112300	274169090	15880	15880	15880	15880	0
538	20240911	112200	274169090	15880	15880	15880	15880	0
539	20240911	112100	274169090	15880	15880	15930	15880	104
540	20240911	112000	272512670	15900	15880	15900	15880	2
541	20240911	111900	272480890	15890	15860	15890	15860	2
542	20240911	111800	272449140	15860	15860	15860	15860	5
543	20240911	111700	272369840	15860	15860	15860	15860	3
544	20240911	111600	272322260	15930	15930	15930	15930	0
545	20240911	111500	272322260	15930	15840	15930	15840	17
546	20240911	111400	272051600	15840	15840	15840	15840	19
547	20240911	111300	271750640	15840	15840	15840	15840	4
548	20240911	111200	271687280	15810	15810	15810	15810	0
549	20240911	111100	271687280	15810	15810	15810	15810	49
550	20240911	111000	270912590	15800	15800	15800	15800	0
551	20240911	110900	270912590	15800	15800	15800	15800	0
552	20240911	110800	270912590	15800	15790	15800	15790	13
553	20240911	110700	270707310	15780	15780	15780	15780	0
554	20240911	110600	270707310	15780	15780	15780	15780	1
555	20240911	110500	270691530	15780	15780	15780	15780	0
556	20240911	110400	270691530	15780	15780	15780	15780	0
557	20240911	110300	270691530	15780	15790	15790	15780	8
558	20240911	110200	270565280	15790	15790	15790	15790	0
559	20240911	110100	270565280	15790	15790	15790	15790	6
560	20240911	110000	270470540	15790	15790	15790	15790	11
561	20240911	105900	270296850	15790	15790	15790	15790	0
562	20240911	105800	270296850	15790	15790	15790	15790	1
563	20240911	105700	270281060	15810	15780	15810	15770	107
564	20240911	105600	268592700	15770	15770	15770	15770	0
565	20240911	105500	268592700	15770	15770	15770	15770	0
566	20240911	105400	268592700	15770	15770	15770	15770	58
567	20240911	105300	267678040	15770	15750	15770	15750	41
568	20240911	105200	267032270	15750	15750	15750	15750	12
569	20240911	105100	266843270	15750	15750	15750	15750	0
570	20240911	105000	266843270	15750	15750	15750	15750	0
571	20240911	104900	266843270	15750	15750	15750	15750	0
572	20240911	104800	266843270	15750	15750	15750	15750	0
573	20240911	104700	266843270	15750	15750	15750	15750	10
574	20240911	104600	266685770	15750	15750	15750	15750	1
575	20240911	104500	266670020	15750	15740	15760	15740	312
576	20240911	104400	261756200	15740	15740	15750	15740	8
577	20240911	104300	261630220	15740	15750	15760	15720	1764
578	20240911	104200	233863390	15750	15750	15750	15750	0
579	20240911	104100	233863390	15750	15750	15750	15750	0
580	20240911	104000	233863390	15750	15760	15760	15750	732
581	20240911	103900	222332930	15760	15770	15770	15760	427
582	20240911	103800	215602350	15760	15810	15810	15760	267
583	20240911	103700	211393360	15810	15810	15810	15810	48
584	20240911	103600	210634480	15800	15800	15800	15800	0
585	20240911	103500	210634480	15800	15800	15800	15800	488
586	20240911	103400	202924080	15800	15910	15910	15800	1706
587	20240911	103300	175877230	15920	15930	15960	15920	141
588	20240911	103200	173630620	15940	15960	15960	15940	111
589	20240911	103100	171860210	15960	15980	15980	15960	68
590	20240911	103000	170774680	15980	15980	15980	15980	0
591	20240911	102900	170774680	15980	15980	15980	15980	0
592	20240911	102800	170774680	15980	15990	15990	15980	17
593	20240911	102700	170502860	16000	16000	16000	16000	175
594	20240911	102600	167702860	16020	16020	16020	16020	87
595	20240911	102500	166309120	16020	16000	16020	16000	6
596	20240911	102400	166213020	16020	16020	16020	16020	0
597	20240911	102300	166213020	16020	16020	16020	16020	0
598	20240911	102200	166213020	16020	16020	16020	16020	0
599	20240911	102100	166213020	16020	16020	16020	16020	0
600	20240911	102000	166213020	16020	16020	16020	16020	17
601	20240911	101900	165940680	16020	16000	16020	16000	12
602	20240911	101800	165748480	16020	16000	16020	16000	5
603	20240911	101700	165668440	16000	16000	16000	16000	1
604	20240911	101600	165652440	16020	16000	16020	16000	111
605	20240911	101500	163876420	16000	16000	16000	16000	91
606	20240911	101400	162420420	16000	16000	16000	16000	100
607	20240911	101300	160820420	16000	16000	16000	16000	16
608	20240911	101200	160564420	16000	16000	16000	16000	2
609	20240911	101100	160532420	16000	15990	16000	15970	91
610	20240911	101000	159077950	16000	15990	16000	15990	12
611	20240911	100900	158885970	15960	15960	15960	15960	4
612	20240911	100800	158822130	15960	15930	15960	15930	4
613	20240911	100700	158758330	15950	15950	15950	15950	1
614	20240911	100600	158742380	15920	15920	15920	15920	0
615	20240911	100500	158742380	15920	15920	15920	15920	0
616	20240911	100400	158742380	15920	15920	15920	15920	0
617	20240911	100300	158742380	15920	15920	15920	15920	45
618	20240911	100200	158025980	15910	15910	15910	15910	10
619	20240911	100100	157866880	15930	15930	15930	15930	5
620	20240911	100000	157787230	15930	15930	15930	15930	3
621	20240911	095900	157739440	15930	15930	15930	15930	4
622	20240911	095800	157675720	15900	15900	15900	15900	0
623	20240911	095700	157675720	15900	15900	15900	15900	0
624	20240911	095600	157675720	15900	15900	15900	15900	0
625	20240911	095500	157675720	15900	15900	15900	15900	0
626	20240911	095400	157675720	15900	15910	15920	15900	723
627	20240911	095300	146167220	15920	15910	15920	15910	108
628	20240911	095200	144448070	15910	15950	15950	15910	9
629	20240911	095100	144304840	15950	15990	15990	15950	309
630	20240911	095000	139372900	16000	16030	16030	16000	1522
631	20240911	094900	115014830	16030	16030	16030	16030	0
632	20240911	094800	115014830	16030	16030	16030	16030	10
633	20240911	094700	114854530	16060	16050	16060	16050	56
634	20240911	094600	113955260	16060	16030	16060	16030	71
635	20240911	094500	112815160	16030	16050	16050	16030	509
636	20240911	094400	104649760	16050	16050	16050	16050	2
637	20240911	094300	104617660	16070	16070	16070	16070	32
638	20240911	094200	104103420	16070	16020	16090	16020	790
639	20240911	094100	91431300	16000	15980	16000	15980	876
640	20240911	094000	77420410	15960	15960	15960	15960	8
641	20240911	093900	77292730	15980	15980	15980	15980	50
642	20240911	093800	76493730	15980	15980	15980	15980	0
643	20240911	093700	76493730	15980	15980	15980	15980	1
644	20240911	093600	76477750	15970	15930	15980	15930	673
645	20240911	093500	65737370	15930	15930	15930	15930	9
646	20240911	093400	65594000	15930	15930	15940	15930	3
647	20240911	093300	65546200	15930	15930	15930	15930	0
648	20240911	093200	65546200	15930	15930	15930	15930	1
649	20240911	093100	65530270	15900	15900	15900	15900	0
650	20240911	093000	65530270	15900	15920	15950	15900	324
651	20240911	092900	60378530	15920	15920	15940	15920	9
652	20240911	092800	60235150	15920	15910	15920	15910	15
653	20240911	092700	59996380	15910	15910	15910	15910	10
654	20240911	092600	59837280	15920	15900	15920	15870	84
655	20240911	092500	58501310	15900	15900	15900	15900	17
656	20240911	092400	58231010	15960	15950	15960	15950	100
657	20240911	092300	56635770	15950	15950	15950	15950	0
658	20240911	092200	56635770	15950	15950	15960	15950	102
659	20240911	092100	55008060	15940	15940	15950	15940	340
660	20240911	092000	49586250	15950	15920	15950	15920	943
661	20240911	091900	34555730	15890	15840	15890	15840	244
662	20240911	091800	30679340	15840	15840	15840	15840	9
663	20240911	091700	30536780	15840	15840	15880	15820	36
664	20240911	091600	29965730	15900	15900	15900	15900	0
665	20240911	091500	29965730	15900	15900	15900	15900	0
666	20240911	091400	29965730	15900	15810	15900	15810	1002
667	20240911	091300	14071790	15810	15810	15810	15810	72
668	20240911	091200	12933470	15810	15810	15810	15810	0
669	20240911	091100	12933470	15810	15810	15810	15810	10
670	20240911	091000	12775370	15810	15800	15810	15800	305
671	20240911	090900	7955990	15800	15790	15800	15790	233
672	20240911	090800	4276690	15740	15740	15740	15740	0
673	20240911	090700	4276690	15740	15740	15740	15740	20
674	20240911	090600	3961890	15750	15750	15750	15750	0
675	20240911	090500	3961890	15750	15750	15750	15750	1
676	20240911	090400	3946140	15670	15670	15670	15670	0
677	20240911	090300	3946140	15670	15670	15670	15670	0
678	20240911	090200	3946140	15670	15670	15670	15670	0
679	20240911	090100	3946140	15670	15800	15800	15670	230
680	20240911	090000	312400	15800	15600	15800	15600	20