KissMeData/034120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191500	388462710	15270	15270	15270	15270	1468
3	20240910	191400	388462710	15270	15270	15270	15270	0
4	20240910	191300	388462710	15270	15270	15270	15270	0
5	20240910	191200	388462710	15270	15270	15270	15270	0
6	20240910	191100	388462710	15270	15270	15270	15270	0
7	20240910	191000	388462710	15270	15270	15270	15270	0
8	20240910	190900	388462710	15270	15270	15270	15270	0
9	20240910	190800	388462710	15270	15270	15270	15270	0
10	20240910	190700	388462710	15270	15270	15270	15270	0
11	20240910	190600	388462710	15270	15270	15270	15270	0
12	20240910	190500	388462710	15270	15270	15270	15270	0
13	20240910	190400	388462710	15270	15270	15270	15270	0
14	20240910	190300	388462710	15270	15270	15270	15270	0
15	20240910	190200	388462710	15270	15270	15270	15270	0
16	20240910	190100	388462710	15270	15270	15270	15270	0
17	20240910	190000	388462710	15270	15270	15270	15270	0
18	20240910	185900	388462710	15270	15270	15270	15270	0
19	20240910	185800	388462710	15270	15270	15270	15270	0
20	20240910	185700	388462710	15270	15270	15270	15270	0
21	20240910	185600	388462710	15270	15270	15270	15270	0
22	20240910	185500	388462710	15270	15270	15270	15270	0
23	20240910	185400	388462710	15270	15270	15270	15270	0
24	20240910	185300	388462710	15270	15270	15270	15270	0
25	20240910	185200	388462710	15270	15270	15270	15270	0
26	20240910	185100	388462710	15270	15270	15270	15270	0
27	20240910	185000	388462710	15270	15270	15270	15270	0
28	20240910	184900	388462710	15270	15270	15270	15270	0
29	20240910	184800	388462710	15270	15270	15270	15270	0
30	20240910	184700	388462710	15270	15270	15270	15270	0
31	20240910	184600	388462710	15270	15270	15270	15270	0
32	20240910	184500	388462710	15270	15270	15270	15270	1468
33	20240910	184400	388462710	15270	15270	15270	15270	0
34	20240910	184300	388462710	15270	15270	15270	15270	0
35	20240910	184200	388462710	15270	15270	15270	15270	0
36	20240910	184100	388462710	15270	15270	15270	15270	0
37	20240910	184000	388462710	15270	15270	15270	15270	0
38	20240910	183900	388462710	15270	15270	15270	15270	0
39	20240910	183800	388462710	15270	15270	15270	15270	0
40	20240910	183700	388462710	15270	15270	15270	15270	0
41	20240910	183600	388462710	15270	15270	15270	15270	0
42	20240910	183500	388462710	15270	15270	15270	15270	0
43	20240910	183400	388462710	15270	15270	15270	15270	0
44	20240910	183300	388462710	15270	15270	15270	15270	0
45	20240910	183200	388462710	15270	15270	15270	15270	0
46	20240910	183100	388462710	15270	15270	15270	15270	0
47	20240910	183000	388462710	15270	15270	15270	15270	0
48	20240910	182900	388462710	15270	15270	15270	15270	0
49	20240910	182800	388462710	15270	15270	15270	15270	0
50	20240910	182700	388462710	15270	15270	15270	15270	0
51	20240910	182600	388462710	15270	15270	15270	15270	0
52	20240910	182500	388462710	15270	15270	15270	15270	0
53	20240910	182400	388462710	15270	15270	15270	15270	0
54	20240910	182300	388462710	15270	15270	15270	15270	0
55	20240910	182200	388462710	15270	15270	15270	15270	0
56	20240910	182100	388462710	15270	15270	15270	15270	0
57	20240910	182000	388462710	15270	15270	15270	15270	0
58	20240910	181900	388462710	15270	15270	15270	15270	0
59	20240910	181800	388462710	15270	15270	15270	15270	0
60	20240910	181700	388462710	15270	15270	15270	15270	0
61	20240910	181600	388462710	15270	15270	15270	15270	0
62	20240910	181500	388462710	15270	15270	15270	15270	1468
63	20240910	181400	388462710	15270	15270	15270	15270	0
64	20240910	181300	388462710	15270	15270	15270	15270	0
65	20240910	181200	388462710	15270	15270	15270	15270	0
66	20240910	181100	388462710	15270	15270	15270	15270	0
67	20240910	181000	388462710	15270	15270	15270	15270	0
68	20240910	180900	388462710	15270	15270	15270	15270	0
69	20240910	180800	388462710	15270	15270	15270	15270	0
70	20240910	180700	388462710	15270	15270	15270	15270	0
71	20240910	180600	388462710	15270	15270	15270	15270	0
72	20240910	180500	388462710	15270	15270	15270	15270	0
73	20240910	180400	388462710	15270	15270	15270	15270	0
74	20240910	180300	388462710	15270	15270	15270	15270	0
75	20240910	180200	388462710	15270	15270	15270	15270	0
76	20240910	180100	388462710	15270	15270	15270	15270	0
77	20240910	180000	388462710	15270	15270	15270	15270	0
78	20240910	175900	388462710	15270	15270	15270	15270	0
79	20240910	175800	388462710	15270	15270	15270	15270	0
80	20240910	175700	388462710	15270	15270	15270	15270	0
81	20240910	175600	388462710	15270	15270	15270	15270	0
82	20240910	175500	388462710	15270	15270	15270	15270	0
83	20240910	175400	388462710	15270	15270	15270	15270	0
84	20240910	175300	388462710	15270	15270	15270	15270	0
85	20240910	175200	388462710	15270	15270	15270	15270	0
86	20240910	175100	388462710	15270	15270	15270	15270	0
87	20240910	175000	388462710	15270	15270	15270	15270	0
88	20240910	174900	388462710	15270	15270	15270	15270	0
89	20240910	174800	388462710	15270	15270	15270	15270	0
90	20240910	174700	388462710	15270	15270	15270	15270	0
91	20240910	174600	388462710	15270	15270	15270	15270	0
92	20240910	174500	388462710	15270	15270	15270	15270	1468
93	20240910	174400	388462710	15270	15270	15270	15270	0
94	20240910	174300	388462710	15270	15270	15270	15270	0
95	20240910	174200	388462710	15270	15270	15270	15270	0
96	20240910	174100	388462710	15270	15270	15270	15270	0
97	20240910	174000	388462710	15270	15270	15270	15270	0
98	20240910	173900	388462710	15270	15270	15270	15270	0
99	20240910	173800	388462710	15270	15270	15270	15270	0
100	20240910	173700	388462710	15270	15270	15270	15270	0
101	20240910	173600	388462710	15270	15270	15270	15270	0
102	20240910	173500	388462710	15270	15270	15270	15270	0
103	20240910	173400	388462710	15270	15270	15270	15270	0
104	20240910	173300	388462710	15270	15270	15270	15270	0
105	20240910	173200	388462710	15270	15270	15270	15270	0
106	20240910	173100	388462710	15270	15270	15270	15270	0
107	20240910	173000	388462710	15270	15270	15270	15270	0
108	20240910	172900	388462710	15270	15270	15270	15270	0
109	20240910	172800	388462710	15270	15270	15270	15270	0
110	20240910	172700	388462710	15270	15270	15270	15270	0
111	20240910	172600	388462710	15270	15270	15270	15270	0
112	20240910	172500	388462710	15270	15270	15270	15270	0
113	20240910	172400	388462710	15270	15270	15270	15270	0
114	20240910	172300	388462710	15270	15270	15270	15270	0
115	20240910	172200	388462710	15270	15270	15270	15270	0
116	20240910	172100	388462710	15270	15270	15270	15270	0
117	20240910	172000	388462710	15270	15270	15270	15270	0
118	20240910	171900	388462710	15270	15270	15270	15270	0
119	20240910	171800	388462710	15270	15270	15270	15270	0
120	20240910	171700	388462710	15270	15270	15270	15270	0
121	20240910	171600	388462710	15270	15270	15270	15270	0
122	20240910	171500	388462710	15270	15270	15270	15270	1468
123	20240910	171400	388462710	15270	15270	15270	15270	0
124	20240910	171300	388462710	15270	15270	15270	15270	0
125	20240910	171200	388462710	15270	15270	15270	15270	0
126	20240910	171100	388462710	15270	15270	15270	15270	0
127	20240910	171000	388462710	15270	15270	15270	15270	0
128	20240910	170900	388462710	15270	15270	15270	15270	0
129	20240910	170800	388462710	15270	15270	15270	15270	0
130	20240910	170700	388462710	15270	15270	15270	15270	0
131	20240910	170600	388462710	15270	15270	15270	15270	0
132	20240910	170500	388462710	15270	15270	15270	15270	0
133	20240910	170400	388462710	15270	15270	15270	15270	0
134	20240910	170300	388462710	15270	15270	15270	15270	0
135	20240910	170200	388462710	15270	15270	15270	15270	0
136	20240910	170100	388462710	15270	15270	15270	15270	0
137	20240910	170000	388462710	15270	15270	15270	15270	0
138	20240910	165900	388462710	15270	15270	15270	15270	0
139	20240910	165800	388462710	15270	15270	15270	15270	0
140	20240910	165700	388462710	15270	15270	15270	15270	0
141	20240910	165600	388462710	15270	15270	15270	15270	0
142	20240910	165500	388462710	15270	15270	15270	15270	0
143	20240910	165400	388462710	15270	15270	15270	15270	0
144	20240910	165300	388462710	15270	15270	15270	15270	0
145	20240910	165200	388462710	15270	15270	15270	15270	0
146	20240910	165100	388462710	15270	15270	15270	15270	0
147	20240910	165000	388462710	15270	15270	15270	15270	0
148	20240910	164900	388462710	15270	15270	15270	15270	0
149	20240910	164800	388462710	15270	15270	15270	15270	0
150	20240910	164700	388462710	15270	15270	15270	15270	0
151	20240910	164600	388462710	15270	15270	15270	15270	0
152	20240910	164500	388462710	15270	15270	15270	15270	1468
153	20240910	164400	388462710	15270	15270	15270	15270	0
154	20240910	164300	388462710	15270	15270	15270	15270	0
155	20240910	164200	388462710	15270	15270	15270	15270	0
156	20240910	164100	388462710	15270	15270	15270	15270	0
157	20240910	164000	388462710	15270	15270	15270	15270	0
158	20240910	163900	388462710	15270	15270	15270	15270	0
159	20240910	163800	388462710	15270	15270	15270	15270	0
160	20240910	163700	388462710	15270	15270	15270	15270	0
161	20240910	163600	388462710	15270	15270	15270	15270	0
162	20240910	163500	388462710	15270	15270	15270	15270	0
163	20240910	163400	388462710	15270	15270	15270	15270	0
164	20240910	163300	388462710	15270	15270	15270	15270	0
165	20240910	163200	388462710	15270	15270	15270	15270	0
166	20240910	163100	388462710	15270	15270	15270	15270	0
167	20240910	163000	388462710	15270	15270	15270	15270	0
168	20240910	162900	388462710	15270	15270	15270	15270	0
169	20240910	162800	388462710	15270	15270	15270	15270	0
170	20240910	162700	388462710	15270	15270	15270	15270	0
171	20240910	162600	388462710	15270	15270	15270	15270	0
172	20240910	162500	388462710	15270	15270	15270	15270	0
173	20240910	162400	388462710	15270	15270	15270	15270	0
174	20240910	162300	388462710	15270	15270	15270	15270	0
175	20240910	162200	388462710	15270	15270	15270	15270	0
176	20240910	162100	388462710	15270	15270	15270	15270	0
177	20240910	162000	388462710	15270	15270	15270	15270	0
178	20240910	161900	388462710	15270	15270	15270	15270	0
179	20240910	161800	388462710	15270	15270	15270	15270	0
180	20240910	161700	388462710	15270	15270	15270	15270	0
181	20240910	161600	388462710	15270	15270	15270	15270	0
182	20240910	161500	388462710	15270	15270	15270	15270	1468
183	20240910	161400	388462710	15270	15270	15270	15270	0
184	20240910	161300	388462710	15270	15270	15270	15270	0
185	20240910	161200	388462710	15270	15270	15270	15270	0
186	20240910	161100	388462710	15270	15270	15270	15270	0
187	20240910	161000	388462710	15270	15270	15270	15270	0
188	20240910	160900	388462710	15270	15270	15270	15270	0
189	20240910	160800	388462710	15270	15270	15270	15270	0
190	20240910	160700	388462710	15270	15270	15270	15270	0
191	20240910	160600	388462710	15270	15270	15270	15270	0
192	20240910	160500	388462710	15270	15270	15270	15270	0
193	20240910	160400	388462710	15270	15270	15270	15270	0
194	20240910	160300	388462710	15270	15270	15270	15270	0
195	20240910	160200	388462710	15270	15270	15270	15270	0
196	20240910	160100	388462710	15270	15270	15270	15270	0
197	20240910	160000	388462710	15270	15270	15270	15270	0
198	20240910	155900	388462710	15270	15270	15270	15270	0
199	20240910	155800	388462710	15270	15270	15270	15270	0
200	20240910	155700	388462710	15270	15270	15270	15270	0
201	20240910	155600	388462710	15270	15270	15270	15270	0
202	20240910	155500	388462710	15270	15270	15270	15270	0
203	20240910	155400	388462710	15270	15270	15270	15270	0
204	20240910	155300	388462710	15270	15270	15270	15270	0
205	20240910	155200	388462710	15270	15270	15270	15270	0
206	20240910	155100	388462710	15270	15270	15270	15270	0
207	20240910	155000	388462710	15270	15270	15270	15270	0
208	20240910	154900	388462710	15270	15270	15270	15270	0
209	20240910	154800	388462710	15270	15270	15270	15270	0
210	20240910	154700	388462710	15270	15270	15270	15270	0
211	20240910	154600	388462710	15270	15270	15270	15270	0
212	20240910	154500	388462710	15270	15270	15270	15270	1468
213	20240910	154400	388462710	15270	15270	15270	15270	0
214	20240910	154300	388462710	15270	15270	15270	15270	0
215	20240910	154200	388462710	15270	15270	15270	15270	0
216	20240910	154100	388462710	15270	15270	15270	15270	0
217	20240910	154000	388462710	15270	15270	15270	15270	0
218	20240910	153900	388462710	15270	15270	15270	15270	0
219	20240910	153800	388462710	15270	15270	15270	15270	0
220	20240910	153700	388462710	15270	15270	15270	15270	0
221	20240910	153600	388462710	15270	15270	15270	15270	0
222	20240910	153500	388462710	15270	15270	15270	15270	0
223	20240910	153400	388462710	15270	15270	15270	15270	0
224	20240910	153300	388462710	15270	15270	15270	15270	0
225	20240910	153200	388462710	15270	15270	15270	15270	0
226	20240910	153100	388462710	15270	15270	15270	15270	0
227	20240910	153000	388462710	15270	15270	15270	15270	1468
228	20240910	152900	366046350	15240	15240	15240	15240	0
229	20240910	152800	366046350	15240	15240	15240	15240	0
230	20240910	152700	366046350	15240	15240	15240	15240	0
231	20240910	152600	366046350	15240	15240	15240	15240	0
232	20240910	152500	366046350	15240	15240	15240	15240	0
233	20240910	152400	366046350	15240	15240	15240	15240	0
234	20240910	152300	366046350	15240	15240	15240	15240	0
235	20240910	152200	366046350	15240	15240	15240	15240	0
236	20240910	152100	366046350	15240	15240	15240	15240	0
237	20240910	152000	366046350	15240	15240	15240	15240	0
238	20240910	151900	366046350	15240	15240	15240	15240	217
239	20240910	151800	362739270	15240	15240	15240	15240	63
240	20240910	151700	361779150	15240	15240	15240	15240	0
241	20240910	151600	361779150	15240	15190	15240	15190	2
242	20240910	151500	361748720	15240	15240	15240	15240	0
243	20240910	151400	361748720	15240	15200	15240	15190	53
244	20240910	151300	360943370	15240	15230	15240	15230	20
245	20240910	151200	360638580	15230	15200	15230	15190	501
246	20240910	151100	353026940	15230	15200	15230	15200	2
247	20240910	151000	352996510	15200	15200	15200	15200	1
248	20240910	150900	352981310	15230	15230	15230	15230	5
249	20240910	150800	352905160	15230	15230	15230	15230	12
250	20240910	150700	352722400	15200	15200	15200	15200	2
251	20240910	150600	352692000	15200	15200	15200	15200	120
252	20240910	150500	350868000	15200	15200	15200	15200	358
253	20240910	150400	345426400	15210	15220	15220	15210	159
254	20240910	150300	343007950	15220	15220	15220	15220	0
255	20240910	150200	343007950	15220	15220	15220	15220	0
256	20240910	150100	343007950	15220	15220	15220	15220	9
257	20240910	150000	342870970	15220	15220	15220	15220	0
258	20240910	145900	342870970	15220	15210	15220	15210	145
259	20240910	145800	340664080	15210	15210	15210	15210	110
260	20240910	145700	338990980	15220	15220	15220	15220	2
261	20240910	145600	338960540	15220	15220	15220	15220	0
262	20240910	145500	338960540	15220	15220	15220	15220	0
263	20240910	145400	338960540	15220	15220	15220	15220	0
264	20240910	145300	338960540	15220	15220	15220	15220	3
265	20240910	145200	338914880	15210	15210	15210	15210	1
266	20240910	145100	338899670	15210	15220	15220	15210	649
267	20240910	145000	329028370	15220	15220	15220	15220	10
268	20240910	144900	328876170	15220	15220	15220	15220	0
269	20240910	144800	328876170	15220	15210	15220	15210	40
270	20240910	144700	328267570	15210	15210	15210	15210	1
271	20240910	144600	328252360	15220	15220	15220	15220	30
272	20240910	144500	327795760	15220	15220	15220	15220	0
273	20240910	144400	327795760	15220	15220	15220	15220	0
274	20240910	144300	327795760	15220	15220	15220	15220	0
275	20240910	144200	327795760	15220	15220	15220	15220	100
276	20240910	144100	326273760	15230	15220	15230	15220	366
277	20240910	144000	320703180	15220	15220	15220	15220	1
278	20240910	143900	320687960	15230	15230	15230	15230	0
279	20240910	143800	320687960	15230	15230	15230	15230	15
280	20240910	143700	320459510	15230	15230	15230	15230	1
281	20240910	143600	320444280	15230	15230	15230	15230	0
282	20240910	143500	320444280	15230	15230	15230	15230	126
283	20240910	143400	318525300	15230	15230	15230	15230	74
284	20240910	143300	317398280	15230	15230	15230	15230	31
285	20240910	143200	316926150	15240	15240	15240	15240	0
286	20240910	143100	316926150	15240	15240	15240	15240	144
287	20240910	143000	314731590	15250	15240	15250	15240	91
288	20240910	142900	313343910	15250	15250	15250	15250	26
289	20240910	142800	312947410	15240	15240	15240	15240	1
290	20240910	142700	312932170	15240	15240	15240	15240	0
291	20240910	142600	312932170	15240	15240	15240	15240	68
292	20240910	142500	311895850	15240	15240	15240	15240	0
293	20240910	142400	311895850	15240	15240	15240	15240	0
294	20240910	142300	311895850	15240	15240	15240	15240	0
295	20240910	142200	311895850	15240	15240	15240	15240	172
296	20240910	142100	309274570	15240	15230	15240	15230	29
297	20240910	142000	308832620	15230	15230	15230	15230	0
298	20240910	141900	308832620	15230	15230	15230	15230	1
299	20240910	141800	308817390	15240	15240	15240	15240	12
300	20240910	141700	308634510	15240	15240	15240	15240	39
301	20240910	141600	308040150	15240	15240	15240	15240	1
302	20240910	141500	308024910	15250	15250	15250	15250	1
303	20240910	141400	308009660	15240	15240	15240	15240	1
304	20240910	141300	307994420	15240	15240	15240	15240	50
305	20240910	141200	307232420	15240	15240	15240	15240	174
306	20240910	141100	304580660	15230	15230	15230	15230	0
307	20240910	141000	304580660	15230	15230	15230	15230	298
308	20240910	140900	300042120	15230	15220	15230	15220	198
309	20240910	140800	297026590	15230	15230	15230	15230	1
310	20240910	140700	297011360	15210	15210	15210	15210	0
311	20240910	140600	297011360	15210	15210	15210	15210	0
312	20240910	140500	297011360	15210	15210	15210	15210	0
313	20240910	140400	297011360	15210	15210	15210	15210	1
314	20240910	140300	296996150	15210	15210	15210	15210	0
315	20240910	140200	296996150	15210	15210	15210	15210	1
316	20240910	140100	296980940	15200	15200	15200	15200	0
317	20240910	140000	296980940	15200	15200	15200	15200	0
318	20240910	135900	296980940	15200	15200	15200	15200	0
319	20240910	135800	296980940	15200	15200	15200	15200	0
320	20240910	135700	296980940	15200	15200	15200	15200	0
321	20240910	135600	296980940	15200	15200	15200	15200	0
322	20240910	135500	296980940	15200	15220	15220	15200	500
323	20240910	135400	289377540	15220	15220	15220	15220	0
324	20240910	135300	289377540	15220	15220	15220	15220	0
325	20240910	135200	289377540	15220	15220	15220	15220	0
326	20240910	135100	289377540	15220	15220	15220	15220	0
327	20240910	135000	289377540	15220	15220	15220	15220	0
328	20240910	134900	289377540	15220	15220	15220	15220	0
329	20240910	134800	289377540	15220	15220	15220	15220	354
330	20240910	134700	283989660	15220	15220	15220	15220	12
331	20240910	134600	283807020	15220	15230	15230	15220	38
332	20240910	134500	283228650	15240	15240	15240	15240	0
333	20240910	134400	283228650	15240	15240	15240	15240	0
334	20240910	134300	283228650	15240	15240	15240	15240	0
335	20240910	134200	283228650	15240	15240	15240	15240	1
336	20240910	134100	283213410	15210	15210	15210	15210	0
337	20240910	134000	283213410	15210	15220	15220	15210	3088
338	20240910	133900	236244060	15220	15220	15220	15220	0
339	20240910	133800	236244060	15220	15220	15220	15220	2
340	20240910	133700	236213620	15240	15240	15240	15240	0
341	20240910	133600	236213620	15240	15240	15240	15240	0
342	20240910	133500	236213620	15240	15240	15240	15240	0
343	20240910	133400	236213620	15240	15240	15240	15240	110
344	20240910	133300	234537220	15220	15220	15220	15220	791
345	20240910	133200	222498200	15240	15240	15240	15240	93
346	20240910	133100	221080880	15240	15240	15240	15240	2
347	20240910	133000	221050400	15230	15230	15230	15230	0
348	20240910	132900	221050400	15230	15230	15230	15230	111
349	20240910	132800	219359870	15240	15240	15240	15240	89
350	20240910	132700	218003510	15240	15240	15240	15240	1
351	20240910	132600	217988270	15240	15240	15240	15240	0
352	20240910	132500	217988270	15240	15240	15240	15240	102
353	20240910	132400	216433790	15230	15230	15230	15230	130
354	20240910	132300	214453890	15240	15240	15240	15240	0
355	20240910	132200	214453890	15240	15240	15240	15240	102
356	20240910	132100	212899410	15230	15230	15230	15230	2
357	20240910	132000	212868950	15240	15240	15240	15240	0
358	20240910	131900	212868950	15240	15240	15240	15240	0
359	20240910	131800	212868950	15240	15240	15240	15240	0
360	20240910	131700	212868950	15240	15240	15240	15240	0
361	20240910	131600	212868950	15240	15240	15240	15240	43
362	20240910	131500	212213630	15230	15230	15230	15230	0
363	20240910	131400	212213630	15230	15230	15230	15230	0
364	20240910	131300	212213630	15230	15230	15230	15230	0
365	20240910	131200	212213630	15230	15230	15230	15230	0
366	20240910	131100	212213630	15230	15230	15230	15230	0
367	20240910	131000	212213630	15230	15230	15230	15230	0
368	20240910	130900	212213630	15230	15230	15230	15230	0
369	20240910	130800	212213630	15230	15230	15230	15230	47
370	20240910	130700	211497820	15240	15240	15240	15240	0
371	20240910	130600	211497820	15240	15240	15240	15240	0
372	20240910	130500	211497820	15240	15240	15240	15240	1
373	20240910	130400	211482580	15240	15240	15240	15240	0
374	20240910	130300	211482580	15240	15240	15240	15240	0
375	20240910	130200	211482580	15240	15240	15240	15240	0
376	20240910	130100	211482580	15240	15240	15240	15240	10
377	20240910	130000	211330180	15240	15240	15240	15240	1
378	20240910	125900	211314940	15230	15230	15230	15230	0
379	20240910	125800	211314940	15230	15230	15230	15230	0
380	20240910	125700	211314940	15230	15230	15230	15230	1
381	20240910	125600	211299710	15230	15230	15230	15230	5
382	20240910	125500	211223560	15240	15240	15240	15240	5
383	20240910	125400	211147360	15250	15250	15250	15250	0
384	20240910	125300	211147360	15250	15250	15250	15250	0
385	20240910	125200	211147360	15250	15250	15250	15250	0
386	20240910	125100	211147360	15250	15250	15250	15250	0
387	20240910	125000	211147360	15250	15250	15250	15250	0
388	20240910	124900	211147360	15250	15250	15250	15250	2
389	20240910	124800	211116860	15240	15240	15240	15240	0
390	20240910	124700	211116860	15240	15240	15240	15240	0
391	20240910	124600	211116860	15240	15240	15240	15240	0
392	20240910	124500	211116860	15240	15240	15240	15240	171
393	20240910	124400	208510820	15220	15220	15220	15220	0
394	20240910	124300	208510820	15220	15220	15220	15220	1
395	20240910	124200	208495600	15220	15220	15220	15220	0
396	20240910	124100	208495600	15220	15220	15220	15220	141
397	20240910	124000	206349580	15220	15220	15220	15220	0
398	20240910	123900	206349580	15220	15220	15220	15220	34
399	20240910	123800	205832100	15230	15230	15230	15230	0
400	20240910	123700	205832100	15230	15230	15230	15230	0
401	20240910	123600	205832100	15230	15230	15230	15230	0
402	20240910	123500	205832100	15230	15230	15230	15230	1
403	20240910	123400	205816870	15240	15240	15240	15240	0
404	20240910	123300	205816870	15240	15240	15240	15240	0
405	20240910	123200	205816870	15240	15240	15240	15240	0
406	20240910	123100	205816870	15240	15240	15240	15240	0
407	20240910	123000	205816870	15240	15240	15240	15240	1
408	20240910	122900	205801630	15210	15210	15210	15210	0
409	20240910	122800	205801630	15210	15210	15210	15210	0
410	20240910	122700	205801630	15210	15210	15210	15210	4
411	20240910	122600	205740790	15240	15240	15240	15240	1
412	20240910	122500	205725550	15210	15210	15210	15210	0
413	20240910	122400	205725550	15210	15210	15210	15210	0
414	20240910	122300	205725550	15210	15210	15210	15210	132
415	20240910	122200	203717830	15220	15220	15220	15220	100
416	20240910	122100	202195830	15220	15220	15220	15220	1
417	20240910	122000	202180610	15220	15220	15220	15220	20
418	20240910	121900	201876210	15220	15220	15220	15220	0
419	20240910	121800	201876210	15220	15220	15220	15220	666
420	20240910	121700	191739690	15220	15220	15220	15220	0
421	20240910	121600	191739690	15220	15220	15220	15220	100
422	20240910	121500	190217690	15230	15230	15230	15230	0
423	20240910	121400	190217690	15230	15230	15230	15230	0
424	20240910	121300	190217690	15230	15230	15230	15230	1
425	20240910	121200	190202460	15230	15230	15230	15230	26
426	20240910	121100	189806480	15230	15230	15230	15230	4
427	20240910	121000	189745560	15230	15230	15230	15230	1
428	20240910	120900	189730330	15230	15230	15230	15230	0
429	20240910	120800	189730330	15230	15230	15230	15230	0
430	20240910	120700	189730330	15230	15230	15230	15230	0
431	20240910	120600	189730330	15230	15230	15230	15230	0
432	20240910	120500	189730330	15230	15230	15230	15230	1
433	20240910	120400	189715100	15210	15210	15210	15210	10
434	20240910	120300	189563000	15210	15210	15210	15210	0
435	20240910	120200	189563000	15210	15210	15210	15210	0
436	20240910	120100	189563000	15210	15210	15210	15210	0
437	20240910	120000	189563000	15210	15210	15210	15210	1
438	20240910	115900	189547790	15190	15190	15190	15190	0
439	20240910	115800	189547790	15190	15190	15190	15190	0
440	20240910	115700	189547790	15190	15190	15190	15190	0
441	20240910	115600	189547790	15190	15200	15200	15190	132
442	20240910	115500	187541460	15200	15210	15210	15200	830
443	20240910	115400	174921980	15220	15220	15220	15220	0
444	20240910	115300	174921980	15220	15220	15220	15220	0
445	20240910	115200	174921980	15220	15220	15220	15220	101
446	20240910	115100	173384760	15220	15220	15220	15220	1
447	20240910	115000	173369540	15220	15230	15230	15220	375
448	20240910	114900	167658300	15230	15230	15230	15230	0
449	20240910	114800	167658300	15230	15230	15230	15230	0
450	20240910	114700	167658300	15230	15230	15230	15230	0
451	20240910	114600	167658300	15230	15230	15230	15230	0
452	20240910	114500	167658300	15230	15230	15230	15230	1
453	20240910	114400	167643070	15230	15230	15230	15230	0
454	20240910	114300	167643070	15230	15230	15230	15230	5
455	20240910	114200	167566920	15230	15230	15230	15230	0
456	20240910	114100	167566920	15230	15230	15230	15230	0
457	20240910	114000	167566920	15230	15230	15230	15230	20
458	20240910	113900	167262320	15240	15240	15240	15240	1
459	20240910	113800	167247080	15240	15240	15240	15240	17
460	20240910	113700	166988000	15250	15250	15250	15250	0
461	20240910	113600	166988000	15250	15250	15250	15250	0
462	20240910	113500	166988000	15250	15250	15250	15250	0
463	20240910	113400	166988000	15250	15250	15250	15250	0
464	20240910	113300	166988000	15250	15250	15250	15250	140
465	20240910	113200	164853000	15250	15250	15250	15250	85
466	20240910	113100	163556750	15230	15230	15230	15230	0
467	20240910	113000	163556750	15230	15230	15230	15230	1
468	20240910	112900	163541520	15220	15220	15220	15220	0
469	20240910	112800	163541520	15220	15220	15220	15220	4
470	20240910	112700	163480640	15220	15220	15220	15220	6
471	20240910	112600	163389320	15220	15220	15220	15220	0
472	20240910	112500	163389320	15220	15220	15220	15220	39
473	20240910	112400	162795740	15220	15220	15220	15220	0
474	20240910	112300	162795740	15220	15220	15220	15220	10
475	20240910	112200	162643540	15210	15220	15220	15210	167
476	20240910	112100	160103350	15210	15210	15210	15210	0
477	20240910	112000	160103350	15210	15210	15210	15210	0
478	20240910	111900	160103350	15210	15210	15210	15210	0
479	20240910	111800	160103350	15210	15220	15220	15210	2
480	20240910	111700	160072920	15220	15220	15220	15220	0
481	20240910	111600	160072920	15220	15250	15250	15220	595
482	20240910	111500	151011720	15250	15250	15250	15250	0
483	20240910	111400	151011720	15250	15250	15250	15250	0
484	20240910	111300	151011720	15250	15250	15250	15250	0
485	20240910	111200	151011720	15250	15250	15250	15250	0
486	20240910	111100	151011720	15250	15240	15250	15240	5
487	20240910	111000	150935480	15240	15240	15240	15240	0
488	20240910	110900	150935480	15240	15240	15240	15240	0
489	20240910	110800	150935480	15240	15240	15240	15240	0
490	20240910	110700	150935480	15240	15240	15240	15240	8
491	20240910	110600	150813560	15240	15240	15240	15240	0
492	20240910	110500	150813560	15240	15240	15240	15240	0
493	20240910	110400	150813560	15240	15240	15240	15240	67
494	20240910	110300	149792480	15240	15240	15240	15240	0
495	20240910	110200	149792480	15240	15240	15240	15240	300
496	20240910	110100	145220480	15250	15250	15250	15250	1
497	20240910	110000	145205230	15250	15250	15250	15250	100
498	20240910	105900	143680230	15250	15250	15250	15250	0
499	20240910	105800	143680230	15250	15250	15250	15250	0
500	20240910	105700	143680230	15250	15250	15250	15250	120
501	20240910	105600	141850230	15240	15240	15240	15240	0
502	20240910	105500	141850230	15240	15240	15240	15240	7
503	20240910	105400	141743550	15250	15250	15250	15250	0
504	20240910	105300	141743550	15250	15250	15250	15250	1
505	20240910	105200	141728300	15250	15250	15250	15250	25
506	20240910	105100	141347050	15240	15240	15240	15240	0
507	20240910	105000	141347050	15240	15240	15240	15240	0
508	20240910	104900	141347050	15240	15250	15250	15240	100
509	20240910	104800	139823040	15240	15240	15240	15240	0
510	20240910	104700	139823040	15240	15240	15240	15240	0
511	20240910	104600	139823040	15240	15240	15240	15240	0
512	20240910	104500	139823040	15240	15240	15240	15240	0
513	20240910	104400	139823040	15240	15240	15240	15240	100
514	20240910	104300	138299040	15250	15250	15250	15250	1
515	20240910	104200	138283790	15270	15270	15270	15270	15
516	20240910	104100	138054740	15240	15240	15240	15240	0
517	20240910	104000	138054740	15240	15240	15240	15240	0
518	20240910	103900	138054740	15240	15240	15240	15240	23
519	20240910	103800	137704220	15270	15270	15270	15270	0
520	20240910	103700	137704220	15270	15270	15270	15270	0
521	20240910	103600	137704220	15270	15270	15270	15270	10
522	20240910	103500	137551520	15280	15280	15280	15280	0
523	20240910	103400	137551520	15280	15280	15280	15280	0
524	20240910	103300	137551520	15280	15280	15280	15280	0
525	20240910	103200	137551520	15280	15280	15280	15280	0
526	20240910	103100	137551520	15280	15280	15280	15280	0
527	20240910	103000	137551520	15280	15280	15280	15280	0
528	20240910	102900	137551520	15280	15290	15290	15280	21
529	20240910	102800	137230530	15290	15290	15290	15290	0
530	20240910	102700	137230530	15290	15290	15290	15290	0
531	20240910	102600	137230530	15290	15290	15290	15290	0
532	20240910	102500	137230530	15290	15290	15290	15290	0
533	20240910	102400	137230530	15290	15280	15290	15280	632
534	20240910	102300	127570380	15280	15280	15280	15280	0
535	20240910	102200	127570380	15280	15280	15280	15280	0
536	20240910	102100	127570380	15280	15280	15280	15280	0
537	20240910	102000	127570380	15280	15280	15280	15280	0
538	20240910	101900	127570380	15280	15280	15280	15280	0
539	20240910	101800	127570380	15280	15280	15280	15280	0
540	20240910	101700	127570380	15280	15270	15280	15270	280
541	20240910	101600	123292400	15260	15250	15260	15250	616
542	20240910	101500	113892970	15250	15250	15250	15250	0
543	20240910	101400	113892970	15250	15250	15250	15250	27
544	20240910	101300	113481220	15240	15240	15240	15240	0
545	20240910	101200	113481220	15240	15240	15240	15240	0
546	20240910	101100	113481220	15240	15240	15240	15240	1
547	20240910	101000	113465980	15240	15240	15240	15240	1
548	20240910	100900	113450740	15260	15260	15260	15260	0
549	20240910	100800	113450740	15260	15260	15260	15260	0
550	20240910	100700	113450740	15260	15260	15260	15260	0
551	20240910	100600	113450740	15260	15260	15260	15260	0
552	20240910	100500	113450740	15260	15260	15260	15260	1
553	20240910	100400	113435480	15260	15260	15260	15260	0
554	20240910	100300	113435480	15260	15250	15260	15250	241
555	20240910	100200	109758350	15240	15240	15240	15240	12
556	20240910	100100	109575470	15260	15260	15260	15260	0
557	20240910	100000	109575470	15260	15260	15260	15260	0
558	20240910	095900	109575470	15260	15260	15260	15260	0
559	20240910	095800	109575470	15260	15230	15260	15230	4
560	20240910	095700	109514480	15230	15230	15230	15230	0
561	20240910	095600	109514480	15230	15230	15230	15230	1
562	20240910	095500	109499250	15260	15260	15260	15260	3
563	20240910	095400	109453470	15260	15260	15260	15260	163
564	20240910	095300	106966090	15260	15260	15260	15260	677
565	20240910	095200	96635070	15260	15260	15260	15260	0
566	20240910	095100	96635070	15260	15260	15260	15260	38
567	20240910	095000	96055190	15260	15260	15260	15260	0
568	20240910	094900	96055190	15260	15260	15260	15260	0
569	20240910	094800	96055190	15260	15260	15260	15260	1
570	20240910	094700	96039930	15260	15260	15260	15260	0
571	20240910	094600	96039930	15260	15260	15260	15260	41
572	20240910	094500	95414270	15230	15230	15230	15230	0
573	20240910	094400	95414270	15230	15230	15230	15230	0
574	20240910	094300	95414270	15230	15230	15230	15230	0
575	20240910	094200	95414270	15230	15230	15230	15230	0
576	20240910	094100	95414270	15230	15230	15230	15230	0
577	20240910	094000	95414270	15230	15230	15230	15230	0
578	20240910	093900	95414270	15230	15230	15230	15230	60
579	20240910	093800	94500470	15270	15270	15270	15270	11
580	20240910	093700	94332500	15280	15270	15280	15270	205
581	20240910	093600	91202140	15270	15260	15270	15260	271
582	20240910	093500	87066160	15260	15260	15260	15260	2
583	20240910	093400	87035640	15260	15260	15260	15260	0
584	20240910	093300	87035640	15260	15260	15260	15260	2
585	20240910	093200	87005120	15260	15260	15260	15260	28
586	20240910	093100	86577840	15260	15260	15260	15260	5
587	20240910	093000	86501540	15260	15260	15260	15260	5
588	20240910	092900	86425240	15260	15270	15270	15260	5
589	20240910	092800	86348910	15270	15240	15280	15240	502
590	20240910	092700	78685200	15240	15240	15240	15240	8
591	20240910	092600	78563280	15240	15240	15240	15240	15
592	20240910	092500	78334680	15240	15240	15240	15240	10
593	20240910	092400	78182280	15240	15240	15240	15240	7
594	20240910	092300	78075600	15240	15240	15240	15240	2
595	20240910	092200	78045120	15240	15230	15240	15230	8
596	20240910	092100	77923270	15230	15230	15230	15230	0
597	20240910	092000	77923270	15230	15240	15240	15230	5
598	20240910	091900	77847100	15240	15230	15250	15230	60
599	20240910	091800	76933130	15230	15210	15230	15210	31
600	20240910	091700	76461600	15210	15210	15210	15210	0
601	20240910	091600	76461600	15210	15210	15210	15200	333
602	20240910	091500	71397170	15210	15220	15220	15210	203
603	20240910	091400	68309350	15210	15220	15220	15210	101
604	20240910	091300	66773130	15220	15220	15220	15210	165
605	20240910	091200	64263420	15210	15220	15220	15210	212
606	20240910	091100	61038850	15250	15250	15250	15250	0
607	20240910	091000	61038850	15250	15210	15250	15210	347
608	20240910	090900	55760940	15210	15210	15210	15210	1
609	20240910	090800	55745730	15200	15190	15200	15190	69
610	20240910	090700	54697450	15200	15240	15240	15200	2355
611	20240910	090600	18873420	15250	15250	15250	15250	11
612	20240910	090500	18705670	15280	15280	15280	15280	0
613	20240910	090400	18705670	15280	15280	15280	15280	1
614	20240910	090300	18690390	15280	15280	15280	15280	1
615	20240910	090200	18675110	15230	15230	15230	15230	5
616	20240910	090100	18598960	15230	15230	15230	15230	2
617	20240910	090000	18568500	15290	15220	15290	15220	1220