KissMeData/096240/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	200700	164813370	15640	15640	15640	15640	396
3	20240923	200600	164813370	15640	15640	15640	15640	0
4	20240923	200500	164813370	15640	15640	15640	15640	0
5	20240923	200400	164813370	15640	15640	15640	15640	0
6	20240923	200300	164813370	15640	15640	15640	15640	0
7	20240923	200200	164813370	15640	15640	15640	15640	0
8	20240923	200100	164813370	15640	15640	15640	15640	0
9	20240923	200000	164813370	15640	15640	15640	15640	0
10	20240923	195900	164813370	15640	15640	15640	15640	0
11	20240923	195800	164813370	15640	15640	15640	15640	0
12	20240923	195700	164813370	15640	15640	15640	15640	0
13	20240923	195600	164813370	15640	15640	15640	15640	0
14	20240923	195500	164813370	15640	15640	15640	15640	0
15	20240923	195400	164813370	15640	15640	15640	15640	0
16	20240923	195300	164813370	15640	15640	15640	15640	0
17	20240923	195200	164813370	15640	15640	15640	15640	0
18	20240923	195100	164813370	15640	15640	15640	15640	0
19	20240923	195000	164813370	15640	15640	15640	15640	0
20	20240923	194900	164813370	15640	15640	15640	15640	0
21	20240923	194800	164813370	15640	15640	15640	15640	0
22	20240923	194700	164813370	15640	15640	15640	15640	0
23	20240923	194600	164813370	15640	15640	15640	15640	0
24	20240923	194500	164813370	15640	15640	15640	15640	0
25	20240923	194400	164813370	15640	15640	15640	15640	0
26	20240923	194300	164813370	15640	15640	15640	15640	0
27	20240923	194200	164813370	15640	15640	15640	15640	0
28	20240923	194100	164813370	15640	15640	15640	15640	0
29	20240923	194000	164813370	15640	15640	15640	15640	0
30	20240923	193900	164813370	15640	15640	15640	15640	0
31	20240923	193800	164813370	15640	15640	15640	15640	0
32	20240923	193700	164813370	15640	15640	15640	15640	396
33	20240923	193600	164813370	15640	15640	15640	15640	0
34	20240923	193500	164813370	15640	15640	15640	15640	0
35	20240923	193400	164813370	15640	15640	15640	15640	0
36	20240923	193300	164813370	15640	15640	15640	15640	0
37	20240923	193200	164813370	15640	15640	15640	15640	0
38	20240923	193100	164813370	15640	15640	15640	15640	0
39	20240923	193000	164813370	15640	15640	15640	15640	0
40	20240923	192900	164813370	15640	15640	15640	15640	0
41	20240923	192800	164813370	15640	15640	15640	15640	0
42	20240923	192700	164813370	15640	15640	15640	15640	0
43	20240923	192600	164813370	15640	15640	15640	15640	0
44	20240923	192500	164813370	15640	15640	15640	15640	0
45	20240923	192400	164813370	15640	15640	15640	15640	0
46	20240923	192300	164813370	15640	15640	15640	15640	0
47	20240923	192200	164813370	15640	15640	15640	15640	0
48	20240923	192100	164813370	15640	15640	15640	15640	0
49	20240923	192000	164813370	15640	15640	15640	15640	0
50	20240923	191900	164813370	15640	15640	15640	15640	0
51	20240923	191800	164813370	15640	15640	15640	15640	0
52	20240923	191700	164813370	15640	15640	15640	15640	0
53	20240923	191600	164813370	15640	15640	15640	15640	0
54	20240923	191500	164813370	15640	15640	15640	15640	0
55	20240923	191400	164813370	15640	15640	15640	15640	0
56	20240923	191300	164813370	15640	15640	15640	15640	0
57	20240923	191200	164813370	15640	15640	15640	15640	0
58	20240923	191100	164813370	15640	15640	15640	15640	0
59	20240923	191000	164813370	15640	15640	15640	15640	0
60	20240923	190900	164813370	15640	15640	15640	15640	0
61	20240923	190800	164813370	15640	15640	15640	15640	0
62	20240923	190700	164813370	15640	15640	15640	15640	396
63	20240923	190600	164813370	15640	15640	15640	15640	0
64	20240923	190500	164813370	15640	15640	15640	15640	0
65	20240923	190400	164813370	15640	15640	15640	15640	0
66	20240923	190300	164813370	15640	15640	15640	15640	0
67	20240923	190200	164813370	15640	15640	15640	15640	0
68	20240923	190100	164813370	15640	15640	15640	15640	0
69	20240923	190000	164813370	15640	15640	15640	15640	0
70	20240923	185900	164813370	15640	15640	15640	15640	0
71	20240923	185800	164813370	15640	15640	15640	15640	0
72	20240923	185700	164813370	15640	15640	15640	15640	0
73	20240923	185600	164813370	15640	15640	15640	15640	0
74	20240923	185500	164813370	15640	15640	15640	15640	0
75	20240923	185400	164813370	15640	15640	15640	15640	0
76	20240923	185300	164813370	15640	15640	15640	15640	0
77	20240923	185200	164813370	15640	15640	15640	15640	0
78	20240923	185100	164813370	15640	15640	15640	15640	0
79	20240923	185000	164813370	15640	15640	15640	15640	0
80	20240923	184900	164813370	15640	15640	15640	15640	0
81	20240923	184800	164813370	15640	15640	15640	15640	0
82	20240923	184700	164813370	15640	15640	15640	15640	0
83	20240923	184600	164813370	15640	15640	15640	15640	0
84	20240923	184500	164813370	15640	15640	15640	15640	0
85	20240923	184400	164813370	15640	15640	15640	15640	0
86	20240923	184300	164813370	15640	15640	15640	15640	0
87	20240923	184200	164813370	15640	15640	15640	15640	0
88	20240923	184100	164813370	15640	15640	15640	15640	0
89	20240923	184000	164813370	15640	15640	15640	15640	0
90	20240923	183900	164813370	15640	15640	15640	15640	0
91	20240923	183800	164813370	15640	15640	15640	15640	0
92	20240923	183700	164813370	15640	15640	15640	15640	396
93	20240923	183600	164813370	15640	15640	15640	15640	0
94	20240923	183500	164813370	15640	15640	15640	15640	0
95	20240923	183400	164813370	15640	15640	15640	15640	0
96	20240923	183300	164813370	15640	15640	15640	15640	0
97	20240923	183200	164813370	15640	15640	15640	15640	0
98	20240923	183100	164813370	15640	15640	15640	15640	0
99	20240923	183000	164813370	15640	15640	15640	15640	0
100	20240923	182900	164813370	15640	15640	15640	15640	0
101	20240923	182800	164813370	15640	15640	15640	15640	0
102	20240923	182700	164813370	15640	15640	15640	15640	0
103	20240923	182600	164813370	15640	15640	15640	15640	0
104	20240923	182500	164813370	15640	15640	15640	15640	0
105	20240923	182400	164813370	15640	15640	15640	15640	0
106	20240923	182300	164813370	15640	15640	15640	15640	0
107	20240923	182200	164813370	15640	15640	15640	15640	0
108	20240923	182100	164813370	15640	15640	15640	15640	0
109	20240923	182000	164813370	15640	15640	15640	15640	0
110	20240923	181900	164813370	15640	15640	15640	15640	0
111	20240923	181800	164813370	15640	15640	15640	15640	0
112	20240923	181700	164813370	15640	15640	15640	15640	0
113	20240923	181600	164813370	15640	15640	15640	15640	0
114	20240923	181500	164813370	15640	15640	15640	15640	0
115	20240923	181400	164813370	15640	15640	15640	15640	0
116	20240923	181300	164813370	15640	15640	15640	15640	0
117	20240923	181200	164813370	15640	15640	15640	15640	0
118	20240923	181100	164813370	15640	15640	15640	15640	0
119	20240923	181000	164813370	15640	15640	15640	15640	0
120	20240923	180900	164813370	15640	15640	15640	15640	0
121	20240923	180800	164813370	15640	15640	15640	15640	0
122	20240923	180700	164813370	15640	15640	15640	15640	396
123	20240923	180600	164813370	15640	15640	15640	15640	0
124	20240923	180500	164813370	15640	15640	15640	15640	0
125	20240923	180400	164813370	15640	15640	15640	15640	0
126	20240923	180300	164813370	15640	15640	15640	15640	0
127	20240923	180200	164813370	15640	15640	15640	15640	0
128	20240923	180100	164813370	15640	15640	15640	15640	0
129	20240923	180000	164813370	15640	15640	15640	15640	0
130	20240923	175900	164813370	15640	15640	15640	15640	0
131	20240923	175800	164813370	15640	15640	15640	15640	0
132	20240923	175700	164813370	15640	15640	15640	15640	0
133	20240923	175600	164813370	15640	15640	15640	15640	0
134	20240923	175500	164813370	15640	15640	15640	15640	0
135	20240923	175400	164813370	15640	15640	15640	15640	0
136	20240923	175300	164813370	15640	15640	15640	15640	0
137	20240923	175200	164813370	15640	15640	15640	15640	0
138	20240923	175100	164813370	15640	15640	15640	15640	0
139	20240923	175000	164813370	15640	15640	15640	15640	0
140	20240923	174900	164813370	15640	15640	15640	15640	0
141	20240923	174800	164813370	15640	15640	15640	15640	0
142	20240923	174700	164813370	15640	15640	15640	15640	0
143	20240923	174600	164813370	15640	15640	15640	15640	0
144	20240923	174500	164813370	15640	15640	15640	15640	0
145	20240923	174400	164813370	15640	15640	15640	15640	0
146	20240923	174300	164813370	15640	15640	15640	15640	0
147	20240923	174200	164813370	15640	15640	15640	15640	0
148	20240923	174100	164813370	15640	15640	15640	15640	0
149	20240923	174000	164813370	15640	15640	15640	15640	0
150	20240923	173900	164813370	15640	15640	15640	15640	0
151	20240923	173800	164813370	15640	15640	15640	15640	0
152	20240923	173700	164813370	15640	15640	15640	15640	396
153	20240923	173600	164813370	15640	15640	15640	15640	0
154	20240923	173500	164813370	15640	15640	15640	15640	0
155	20240923	173400	164813370	15640	15640	15640	15640	0
156	20240923	173300	164813370	15640	15640	15640	15640	0
157	20240923	173200	164813370	15640	15640	15640	15640	0
158	20240923	173100	164813370	15640	15640	15640	15640	0
159	20240923	173000	164813370	15640	15640	15640	15640	0
160	20240923	172900	164813370	15640	15640	15640	15640	0
161	20240923	172800	164813370	15640	15640	15640	15640	0
162	20240923	172700	164813370	15640	15640	15640	15640	0
163	20240923	172600	164813370	15640	15640	15640	15640	0
164	20240923	172500	164813370	15640	15640	15640	15640	0
165	20240923	172400	164813370	15640	15640	15640	15640	0
166	20240923	172300	164813370	15640	15640	15640	15640	0
167	20240923	172200	164813370	15640	15640	15640	15640	0
168	20240923	172100	164813370	15640	15640	15640	15640	0
169	20240923	172000	164813370	15640	15640	15640	15640	0
170	20240923	171900	164813370	15640	15640	15640	15640	0
171	20240923	171800	164813370	15640	15640	15640	15640	0
172	20240923	171700	164813370	15640	15640	15640	15640	0
173	20240923	171600	164813370	15640	15640	15640	15640	0
174	20240923	171500	164813370	15640	15640	15640	15640	0
175	20240923	171400	164813370	15640	15640	15640	15640	0
176	20240923	171300	164813370	15640	15640	15640	15640	0
177	20240923	171200	164813370	15640	15640	15640	15640	0
178	20240923	171100	164813370	15640	15640	15640	15640	0
179	20240923	171000	164813370	15640	15640	15640	15640	0
180	20240923	170900	164813370	15640	15640	15640	15640	0
181	20240923	170800	164813370	15640	15640	15640	15640	0
182	20240923	170700	164813370	15640	15640	15640	15640	396
183	20240923	170600	164813370	15640	15640	15640	15640	0
184	20240923	170500	164813370	15640	15640	15640	15640	0
185	20240923	170400	164813370	15640	15640	15640	15640	0
186	20240923	170300	164813370	15640	15640	15640	15640	0
187	20240923	170200	164813370	15640	15640	15640	15640	0
188	20240923	170100	164813370	15640	15640	15640	15640	0
189	20240923	170000	164813370	15640	15640	15640	15640	0
190	20240923	165900	164813370	15640	15640	15640	15640	0
191	20240923	165800	164813370	15640	15640	15640	15640	0
192	20240923	165700	164813370	15640	15640	15640	15640	0
193	20240923	165600	164813370	15640	15640	15640	15640	0
194	20240923	165500	164813370	15640	15640	15640	15640	0
195	20240923	165400	164813370	15640	15640	15640	15640	0
196	20240923	165300	164813370	15640	15640	15640	15640	0
197	20240923	165200	164813370	15640	15640	15640	15640	0
198	20240923	165100	164813370	15640	15640	15640	15640	0
199	20240923	165000	164813370	15640	15640	15640	15640	0
200	20240923	164900	164813370	15640	15640	15640	15640	0
201	20240923	164800	164813370	15640	15640	15640	15640	0
202	20240923	164700	164813370	15640	15640	15640	15640	0
203	20240923	164600	164813370	15640	15640	15640	15640	0
204	20240923	164500	164813370	15640	15640	15640	15640	0
205	20240923	164400	164813370	15640	15640	15640	15640	0
206	20240923	164300	164813370	15640	15640	15640	15640	0
207	20240923	164200	164813370	15640	15640	15640	15640	0
208	20240923	164100	164813370	15640	15640	15640	15640	0
209	20240923	164000	164813370	15640	15640	15640	15640	0
210	20240923	163900	164813370	15640	15640	15640	15640	0
211	20240923	163800	164813370	15640	15640	15640	15640	0
212	20240923	163700	164813370	15640	15640	15640	15640	396
213	20240923	163600	164813370	15640	15640	15640	15640	0
214	20240923	163500	164813370	15640	15640	15640	15640	0
215	20240923	163400	164813370	15640	15640	15640	15640	0
216	20240923	163300	164813370	15640	15640	15640	15640	0
217	20240923	163200	164813370	15640	15640	15640	15640	0
218	20240923	163100	164813370	15640	15640	15640	15640	0
219	20240923	163000	164813370	15640	15640	15640	15640	0
220	20240923	162900	164813370	15640	15640	15640	15640	0
221	20240923	162800	164813370	15640	15640	15640	15640	0
222	20240923	162700	164813370	15640	15640	15640	15640	0
223	20240923	162600	164813370	15640	15640	15640	15640	0
224	20240923	162500	164813370	15640	15640	15640	15640	0
225	20240923	162400	164813370	15640	15640	15640	15640	0
226	20240923	162300	164813370	15640	15640	15640	15640	0
227	20240923	162200	164813370	15640	15640	15640	15640	0
228	20240923	162100	164813370	15640	15640	15640	15640	0
229	20240923	162000	164813370	15640	15640	15640	15640	0
230	20240923	161900	164813370	15640	15640	15640	15640	0
231	20240923	161800	164813370	15640	15640	15640	15640	0
232	20240923	161700	164813370	15640	15640	15640	15640	0
233	20240923	161600	164813370	15640	15640	15640	15640	0
234	20240923	161500	164813370	15640	15640	15640	15640	0
235	20240923	161400	164813370	15640	15640	15640	15640	0
236	20240923	161300	164813370	15640	15640	15640	15640	0
237	20240923	161200	164813370	15640	15640	15640	15640	0
238	20240923	161100	164813370	15640	15640	15640	15640	0
239	20240923	161000	164813370	15640	15640	15640	15640	0
240	20240923	160900	164813370	15640	15640	15640	15640	0
241	20240923	160800	164813370	15640	15640	15640	15640	0
242	20240923	160700	164813370	15640	15640	15640	15640	396
243	20240923	160600	164813370	15640	15640	15640	15640	0
244	20240923	160500	164813370	15640	15640	15640	15640	0
245	20240923	160400	164813370	15640	15640	15640	15640	0
246	20240923	160300	164813370	15640	15640	15640	15640	0
247	20240923	160200	164813370	15640	15640	15640	15640	0
248	20240923	160100	164813370	15640	15640	15640	15640	0
249	20240923	160000	164813370	15640	15640	15640	15640	0
250	20240923	155900	164813370	15640	15640	15640	15640	0
251	20240923	155800	164813370	15640	15640	15640	15640	0
252	20240923	155700	164813370	15640	15640	15640	15640	0
253	20240923	155600	164813370	15640	15640	15640	15640	0
254	20240923	155500	164813370	15640	15640	15640	15640	0
255	20240923	155400	164813370	15640	15640	15640	15640	0
256	20240923	155300	164813370	15640	15640	15640	15640	0
257	20240923	155200	164813370	15640	15640	15640	15640	0
258	20240923	155100	164813370	15640	15640	15640	15640	0
259	20240923	155000	164813370	15640	15640	15640	15640	0
260	20240923	154900	164813370	15640	15640	15640	15640	0
261	20240923	154800	164813370	15640	15640	15640	15640	0
262	20240923	154700	164813370	15640	15640	15640	15640	0
263	20240923	154600	164813370	15640	15640	15640	15640	0
264	20240923	154500	164813370	15640	15640	15640	15640	0
265	20240923	154400	164813370	15640	15640	15640	15640	0
266	20240923	154300	164813370	15640	15640	15640	15640	0
267	20240923	154200	164813370	15640	15640	15640	15640	0
268	20240923	154100	164813370	15640	15640	15640	15640	0
269	20240923	154000	164813370	15640	15640	15640	15640	0
270	20240923	153900	164813370	15640	15640	15640	15640	0
271	20240923	153800	164813370	15640	15640	15640	15640	0
272	20240923	153700	164813370	15640	15640	15640	15640	396
273	20240923	153600	164813370	15640	15640	15640	15640	0
274	20240923	153500	164813370	15640	15640	15640	15640	0
275	20240923	153400	164813370	15640	15640	15640	15640	0
276	20240923	153300	164813370	15640	15640	15640	15640	0
277	20240923	153200	164813370	15640	15640	15640	15640	0
278	20240923	153100	164813370	15640	15640	15640	15640	0
279	20240923	153000	164813370	15640	15640	15640	15640	396
280	20240923	152900	158619930	15680	15680	15680	15680	0
281	20240923	152800	158619930	15680	15680	15680	15680	0
282	20240923	152700	158619930	15680	15680	15680	15680	0
283	20240923	152600	158619930	15680	15680	15680	15680	0
284	20240923	152500	158619930	15680	15680	15680	15680	0
285	20240923	152400	158619930	15680	15680	15680	15680	0
286	20240923	152300	158619930	15680	15680	15680	15680	0
287	20240923	152200	158619930	15680	15680	15680	15680	0
288	20240923	152100	158619930	15680	15680	15680	15680	0
289	20240923	152000	158619930	15680	15680	15680	15680	0
290	20240923	151900	158619930	15680	15660	15680	15660	11
291	20240923	151800	158447630	15660	15660	15660	15660	0
292	20240923	151700	158447630	15660	15650	15660	15650	37
293	20240923	151600	157868570	15640	15640	15640	15640	0
294	20240923	151500	157868570	15640	15640	15650	15640	7
295	20240923	151400	157759080	15640	15640	15640	15640	0
296	20240923	151300	157759080	15640	15640	15640	15640	0
297	20240923	151200	157759080	15640	15640	15640	15640	44
298	20240923	151100	157070920	15640	15640	15640	15640	0
299	20240923	151000	157070920	15640	15640	15640	15640	11
300	20240923	150900	156898880	15650	15650	15650	15650	0
301	20240923	150800	156898880	15650	15650	15650	15650	3
302	20240923	150700	156851930	15650	15650	15650	15650	264
303	20240923	150600	152720330	15650	15650	15650	15650	22
304	20240923	150500	152376030	15650	15660	15660	15650	462
305	20240923	150400	145145210	15670	15670	15670	15670	0
306	20240923	150300	145145210	15670	15670	15670	15670	0
307	20240923	150200	145145210	15670	15670	15670	15670	105
308	20240923	150100	143499860	15670	15670	15670	15670	1
309	20240923	150000	143484190	15650	15670	15670	15650	3
310	20240923	145900	143437200	15670	15670	15670	15670	1
311	20240923	145800	143421530	15670	15670	15670	15670	0
312	20240923	145700	143421530	15670	15670	15670	15670	6
313	20240923	145600	143327510	15650	15650	15650	15650	0
314	20240923	145500	143327510	15650	15650	15650	15650	0
315	20240923	145400	143327510	15650	15650	15650	15650	73
316	20240923	145300	142185060	15660	15660	15660	15660	590
317	20240923	145200	132945660	15670	15670	15670	15670	54
318	20240923	145100	132099480	15680	15680	15680	15680	0
319	20240923	145000	132099480	15680	15680	15680	15680	0
320	20240923	144900	132099480	15680	15680	15680	15680	0
321	20240923	144800	132099480	15680	15680	15680	15680	0
322	20240923	144700	132099480	15680	15680	15680	15680	4
323	20240923	144600	132036760	15680	15680	15680	15680	2
324	20240923	144500	132005400	15680	15680	15680	15680	10
325	20240923	144400	131848600	15680	15680	15680	15680	0
326	20240923	144300	131848600	15680	15680	15680	15680	0
327	20240923	144200	131848600	15680	15680	15680	15680	0
328	20240923	144100	131848600	15680	15680	15680	15680	0
329	20240923	144000	131848600	15680	15680	15680	15680	0
330	20240923	143900	131848600	15680	15680	15680	15680	5
331	20240923	143800	131770200	15680	15680	15680	15680	1
332	20240923	143700	131754520	15680	15680	15680	15680	0
333	20240923	143600	131754520	15680	15680	15680	15680	0
334	20240923	143500	131754520	15680	15680	15680	15680	100
335	20240923	143400	130186520	15680	15680	15680	15680	0
336	20240923	143300	130186520	15680	15680	15680	15680	14
337	20240923	143200	129967000	15670	15670	15670	15670	0
338	20240923	143100	129967000	15670	15670	15670	15670	3
339	20240923	143000	129919990	15680	15680	15680	15680	0
340	20240923	142900	129919990	15680	15680	15680	15680	0
341	20240923	142800	129919990	15680	15680	15680	15680	0
342	20240923	142700	129919990	15680	15680	15680	15680	2
343	20240923	142600	129888630	15690	15690	15690	15690	2
344	20240923	142500	129857250	15690	15690	15690	15690	0
345	20240923	142400	129857250	15690	15690	15690	15690	0
346	20240923	142300	129857250	15690	15690	15690	15690	0
347	20240923	142200	129857250	15690	15690	15690	15690	0
348	20240923	142100	129857250	15690	15690	15690	15690	0
349	20240923	142000	129857250	15690	15690	15690	15690	1
350	20240923	141900	129841560	15690	15690	15690	15690	0
351	20240923	141800	129841560	15690	15690	15690	15690	0
352	20240923	141700	129841560	15690	15690	15690	15690	0
353	20240923	141600	129841560	15690	15690	15690	15690	0
354	20240923	141500	129841560	15690	15690	15690	15690	0
355	20240923	141400	129841560	15690	15690	15690	15690	1
356	20240923	141300	129825870	15690	15690	15690	15690	0
357	20240923	141200	129825870	15690	15690	15690	15690	1
358	20240923	141100	129810180	15670	15670	15670	15670	1
359	20240923	141000	129794510	15660	15660	15660	15660	0
360	20240923	140900	129794510	15660	15660	15660	15660	171
361	20240923	140800	127116650	15670	15670	15680	15670	249
362	20240923	140700	123214580	15680	15680	15680	15680	0
363	20240923	140600	123214580	15680	15670	15680	15670	35
364	20240923	140500	122666080	15680	15680	15680	15680	1
365	20240923	140400	122650400	15680	15680	15680	15680	2
366	20240923	140300	122619040	15680	15680	15680	15680	130
367	20240923	140200	120580640	15680	15680	15680	15680	0
368	20240923	140100	120580640	15680	15680	15680	15680	0
369	20240923	140000	120580640	15680	15680	15680	15680	0
370	20240923	135900	120580640	15680	15680	15680	15680	0
371	20240923	135800	120580640	15680	15680	15680	15680	10
372	20240923	135700	120423840	15680	15680	15680	15680	4
373	20240923	135600	120361120	15670	15670	15670	15670	0
374	20240923	135500	120361120	15670	15670	15670	15670	0
375	20240923	135400	120361120	15670	15670	15670	15670	0
376	20240923	135300	120361120	15670	15670	15670	15670	0
377	20240923	135200	120361120	15670	15680	15680	15670	333
378	20240923	135100	115139820	15680	15680	15680	15680	1
379	20240923	135000	115124140	15670	15670	15670	15670	0
380	20240923	134900	115124140	15670	15670	15670	15670	10
381	20240923	134800	114967440	15680	15680	15680	15680	0
382	20240923	134700	114967440	15680	15680	15680	15680	0
383	20240923	134600	114967440	15680	15680	15680	15680	0
384	20240923	134500	114967440	15680	15680	15680	15680	102
385	20240923	134400	113368080	15680	15680	15680	15680	0
386	20240923	134300	113368080	15680	15680	15680	15680	1
387	20240923	134200	113352400	15680	15680	15680	15680	0
388	20240923	134100	113352400	15680	15680	15680	15680	1
389	20240923	134000	113336720	15680	15680	15680	15680	0
390	20240923	133900	113336720	15680	15680	15680	15680	1
391	20240923	133800	113321040	15680	15680	15680	15680	0
392	20240923	133700	113321040	15680	15680	15680	15680	10
393	20240923	133600	113164240	15680	15680	15680	15680	0
394	20240923	133500	113164240	15680	15680	15680	15680	18
395	20240923	133400	112882000	15680	15680	15680	15680	0
396	20240923	133300	112882000	15680	15680	15680	15680	3
397	20240923	133200	112834960	15680	15680	15680	15680	3
398	20240923	133100	112787920	15680	15680	15680	15680	3
399	20240923	133000	112740880	15680	15680	15680	15680	0
400	20240923	132900	112740880	15680	15680	15680	15680	0
401	20240923	132800	112740880	15680	15680	15680	15680	10
402	20240923	132700	112584080	15680	15680	15680	15680	1
403	20240923	132600	112568400	15680	15680	15680	15680	0
404	20240923	132500	112568400	15680	15680	15680	15680	58
405	20240923	132400	111658960	15690	15690	15690	15690	0
406	20240923	132300	111658960	15690	15690	15690	15690	0
407	20240923	132200	111658960	15690	15690	15690	15690	0
408	20240923	132100	111658960	15690	15690	15690	15690	0
409	20240923	132000	111658960	15690	15690	15690	15690	0
410	20240923	131900	111658960	15690	15690	15690	15690	0
411	20240923	131800	111658960	15690	15690	15690	15690	0
412	20240923	131700	111658960	15690	15690	15690	15690	3
413	20240923	131600	111611890	15690	15690	15690	15690	0
414	20240923	131500	111611890	15690	15690	15690	15690	2
415	20240923	131400	111580510	15690	15690	15690	15690	0
416	20240923	131300	111580510	15690	15690	15690	15690	1
417	20240923	131200	111564820	15700	15700	15700	15700	0
418	20240923	131100	111564820	15700	15700	15700	15700	0
419	20240923	131000	111564820	15700	15700	15700	15700	0
420	20240923	130900	111564820	15700	15700	15700	15700	0
421	20240923	130800	111564820	15700	15700	15700	15700	1
422	20240923	130700	111549120	15700	15700	15700	15700	0
423	20240923	130600	111549120	15700	15700	15700	15700	0
424	20240923	130500	111549120	15700	15700	15700	15700	0
425	20240923	130400	111549120	15700	15700	15700	15700	0
426	20240923	130300	111549120	15700	15700	15700	15700	0
427	20240923	130200	111549120	15700	15700	15700	15700	0
428	20240923	130100	111549120	15700	15700	15700	15700	0
429	20240923	130000	111549120	15700	15700	15700	15700	1
430	20240923	125900	111533420	15700	15700	15700	15700	5
431	20240923	125800	111454920	15700	15700	15700	15700	0
432	20240923	125700	111454920	15700	15700	15700	15700	0
433	20240923	125600	111454920	15700	15700	15700	15700	1
434	20240923	125500	111439220	15660	15660	15660	15660	0
435	20240923	125400	111439220	15660	15660	15660	15660	0
436	20240923	125300	111439220	15660	15690	15690	15660	410
437	20240923	125200	105015480	15690	15690	15690	15690	0
438	20240923	125100	105015480	15690	15690	15690	15690	0
439	20240923	125000	105015480	15690	15690	15690	15690	0
440	20240923	124900	105015480	15690	15690	15690	15690	1
441	20240923	124800	104999790	15700	15700	15700	15700	1
442	20240923	124700	104984090	15700	15710	15710	15700	13
443	20240923	124600	104779930	15710	15710	15710	15710	21
444	20240923	124500	104450020	15700	15700	15700	15700	0
445	20240923	124400	104450020	15700	15700	15700	15700	2
446	20240923	124300	104418620	15700	15700	15700	15700	11
447	20240923	124200	104245920	15690	15690	15690	15690	0
448	20240923	124100	104245920	15690	15690	15690	15690	0
449	20240923	124000	104245920	15690	15690	15690	15690	0
450	20240923	123900	104245920	15690	15690	15690	15690	0
451	20240923	123800	104245920	15690	15690	15690	15690	0
452	20240923	123700	104245920	15690	15690	15690	15690	1
453	20240923	123600	104230230	15700	15700	15700	15700	101
454	20240923	123500	102644530	15700	15700	15700	15700	10
455	20240923	123400	102487530	15700	15700	15700	15700	10
456	20240923	123300	102330530	15700	15690	15700	15690	115
457	20240923	123200	100525120	15690	15690	15690	15690	20
458	20240923	123100	100211320	15690	15690	15690	15690	51
459	20240923	123000	99411130	15690	15690	15690	15690	0
460	20240923	122900	99411130	15690	15690	15690	15690	1
461	20240923	122800	99395440	15690	15690	15690	15690	0
462	20240923	122700	99395440	15690	15690	15690	15690	0
463	20240923	122600	99395440	15690	15690	15690	15690	11
464	20240923	122500	99222850	15690	15690	15690	15690	0
465	20240923	122400	99222850	15690	15690	15690	15690	0
466	20240923	122300	99222850	15690	15690	15690	15690	0
467	20240923	122200	99222850	15690	15690	15690	15690	0
468	20240923	122100	99222850	15690	15690	15690	15690	0
469	20240923	122000	99222850	15690	15690	15690	15690	6
470	20240923	121900	99128710	15690	15690	15690	15690	0
471	20240923	121800	99128710	15690	15690	15690	15690	5
472	20240923	121700	99050260	15690	15690	15690	15690	10
473	20240923	121600	98893360	15690	15690	15690	15690	20
474	20240923	121500	98579560	15690	15690	15690	15690	22
475	20240923	121400	98234380	15690	15690	15690	15690	0
476	20240923	121300	98234380	15690	15690	15690	15690	0
477	20240923	121200	98234380	15690	15690	15690	15690	39
478	20240923	121100	97622470	15690	15690	15690	15690	2
479	20240923	121000	97591090	15690	15690	15690	15690	0
480	20240923	120900	97591090	15690	15690	15690	15690	0
481	20240923	120800	97591090	15690	15690	15690	15690	0
482	20240923	120700	97591090	15690	15690	15690	15690	0
483	20240923	120600	97591090	15690	15690	15690	15690	0
484	20240923	120500	97591090	15690	15690	15690	15690	0
485	20240923	120400	97591090	15690	15690	15690	15690	0
486	20240923	120300	97591090	15690	15690	15690	15690	0
487	20240923	120200	97591090	15690	15690	15690	15690	0
488	20240923	120100	97591090	15690	15690	15690	15690	19
489	20240923	120000	97292980	15700	15700	15700	15700	1
490	20240923	115900	97277280	15700	15700	15700	15700	0
491	20240923	115800	97277280	15700	15700	15700	15700	0
492	20240923	115700	97277280	15700	15700	15700	15700	100
493	20240923	115600	95707280	15700	15700	15700	15700	1
494	20240923	115500	95691580	15690	15690	15690	15690	0
495	20240923	115400	95691580	15690	15690	15690	15690	0
496	20240923	115300	95691580	15690	15690	15690	15690	70
497	20240923	115200	94593280	15700	15700	15700	15700	0
498	20240923	115100	94593280	15700	15700	15700	15700	0
499	20240923	115000	94593280	15700	15700	15700	15700	0
500	20240923	114900	94593280	15700	15700	15700	15700	5
501	20240923	114800	94514780	15700	15700	15700	15700	0
502	20240923	114700	94514780	15700	15700	15700	15700	2
503	20240923	114600	94483380	15690	15690	15690	15690	0
504	20240923	114500	94483380	15690	15690	15690	15690	0
505	20240923	114400	94483380	15690	15690	15690	15690	7
506	20240923	114300	94373550	15700	15700	15700	15700	0
507	20240923	114200	94373550	15700	15700	15700	15700	0
508	20240923	114100	94373550	15700	15700	15700	15700	1
509	20240923	114000	94357850	15700	15700	15700	15700	1
510	20240923	113900	94342150	15690	15690	15690	15690	0
511	20240923	113800	94342150	15690	15690	15690	15690	0
512	20240923	113700	94342150	15690	15690	15690	15690	40
513	20240923	113600	93714550	15690	15690	15690	15690	0
514	20240923	113500	93714550	15690	15690	15690	15690	0
515	20240923	113400	93714550	15690	15690	15690	15690	0
516	20240923	113300	93714550	15690	15690	15690	15690	0
517	20240923	113200	93714550	15690	15690	15690	15690	0
518	20240923	113100	93714550	15690	15690	15690	15690	0
519	20240923	113000	93714550	15690	15690	15690	15690	0
520	20240923	112900	93714550	15690	15690	15690	15690	0
521	20240923	112800	93714550	15690	15690	15690	15690	0
522	20240923	112700	93714550	15690	15700	15700	15690	71
523	20240923	112600	92600510	15700	15710	15710	15700	90
524	20240923	112500	91187470	15710	15710	15710	15710	30
525	20240923	112400	90716170	15720	15720	15720	15720	0
526	20240923	112300	90716170	15720	15720	15720	15720	0
527	20240923	112200	90716170	15720	15720	15720	15720	0
528	20240923	112100	90716170	15720	15720	15720	15720	0
529	20240923	112000	90716170	15720	15720	15720	15720	0
530	20240923	111900	90716170	15720	15720	15720	15720	0
531	20240923	111800	90716170	15720	15720	15720	15720	0
532	20240923	111700	90716170	15720	15720	15720	15720	2
533	20240923	111600	90684730	15720	15720	15720	15720	0
534	20240923	111500	90684730	15720	15720	15720	15720	0
535	20240923	111400	90684730	15720	15720	15720	15720	1
536	20240923	111300	90669010	15720	15720	15720	15720	0
537	20240923	111200	90669010	15720	15720	15720	15720	0
538	20240923	111100	90669010	15720	15720	15720	15720	0
539	20240923	111000	90669010	15720	15720	15720	15720	1
540	20240923	110900	90653290	15720	15720	15720	15720	0
541	20240923	110800	90653290	15720	15720	15720	15720	0
542	20240923	110700	90653290	15720	15720	15720	15720	111
543	20240923	110600	88908370	15720	15720	15720	15720	0
544	20240923	110500	88908370	15720	15720	15720	15720	213
545	20240923	110400	85560010	15730	15730	15730	15730	170
546	20240923	110300	82885910	15730	15730	15730	15730	0
547	20240923	110200	82885910	15730	15730	15730	15730	0
548	20240923	110100	82885910	15730	15730	15730	15730	1
549	20240923	110000	82870180	15740	15740	15740	15740	1
550	20240923	105900	82854440	15740	15740	15740	15740	0
551	20240923	105800	82854440	15740	15740	15740	15740	0
552	20240923	105700	82854440	15740	15740	15740	15740	127
553	20240923	105600	80855460	15740	15740	15740	15740	0
554	20240923	105500	80855460	15740	15740	15740	15740	0
555	20240923	105400	80855460	15740	15730	15740	15730	97
556	20240923	105300	79329630	15740	15740	15740	15740	0
557	20240923	105200	79329630	15740	15740	15740	15740	5
558	20240923	105100	79250930	15740	15740	15740	15740	0
559	20240923	105000	79250930	15740	15740	15740	15740	0
560	20240923	104900	79250930	15740	15740	15740	15740	0
561	20240923	104800	79250930	15740	15740	15740	15740	8
562	20240923	104700	79125010	15740	15740	15740	15740	10
563	20240923	104600	78967610	15740	15740	15740	15740	200
564	20240923	104500	75819610	15740	15740	15740	15740	0
565	20240923	104400	75819610	15740	15740	15740	15740	0
566	20240923	104300	75819610	15740	15740	15740	15740	1
567	20240923	104200	75803870	15740	15740	15740	15740	0
568	20240923	104100	75803870	15740	15740	15740	15730	302
569	20240923	104000	71053390	15740	15740	15740	15740	100
570	20240923	103900	69479390	15740	15740	15740	15740	100
571	20240923	103800	67905390	15730	15730	15730	15730	29
572	20240923	103700	67449220	15740	15740	15740	15740	331
573	20240923	103600	62239280	15740	15740	15740	15740	0
574	20240923	103500	62239280	15740	15740	15740	15740	0
575	20240923	103400	62239280	15740	15740	15740	15740	2
576	20240923	103300	62207800	15730	15730	15730	15730	0
577	20240923	103200	62207800	15730	15730	15730	15730	0
578	20240923	103100	62207800	15730	15730	15730	15730	52
579	20240923	103000	61389840	15730	15730	15730	15730	5
580	20240923	102900	61311190	15730	15730	15730	15730	0
581	20240923	102800	61311190	15730	15730	15730	15730	0
582	20240923	102700	61311190	15730	15730	15730	15730	44
583	20240923	102600	60619070	15730	15730	15730	15730	1
584	20240923	102500	60603340	15730	15730	15730	15730	0
585	20240923	102400	60603340	15730	15730	15730	15730	0
586	20240923	102300	60603340	15730	15730	15730	15730	0
587	20240923	102200	60603340	15730	15730	15730	15730	0
588	20240923	102100	60603340	15730	15730	15730	15730	0
589	20240923	102000	60603340	15730	15730	15730	15730	0
590	20240923	101900	60603340	15730	15730	15730	15730	0
591	20240923	101800	60603340	15730	15730	15730	15730	0
592	20240923	101700	60603340	15730	15730	15730	15730	0
593	20240923	101600	60603340	15730	15730	15730	15730	4
594	20240923	101500	60540420	15730	15730	15730	15730	0
595	20240923	101400	60540420	15730	15730	15730	15730	43
596	20240923	101300	59864030	15730	15730	15730	15730	2
597	20240923	101200	59832570	15730	15730	15730	15730	5
598	20240923	101100	59753920	15730	15730	15730	15730	0
599	20240923	101000	59753920	15730	15730	15730	15730	0
600	20240923	100900	59753920	15730	15720	15730	15720	221
601	20240923	100800	56279750	15730	15730	15730	15720	101
602	20240923	100700	54691310	15730	15730	15730	15730	0
603	20240923	100600	54691310	15730	15730	15730	15730	1
604	20240923	100500	54675580	15730	15730	15730	15730	0
605	20240923	100400	54675580	15730	15730	15730	15730	0
606	20240923	100300	54675580	15730	15710	15730	15710	693
607	20240923	100200	43781480	15710	15710	15710	15700	6
608	20240923	100100	43687230	15700	15700	15700	15700	0
609	20240923	100000	43687230	15700	15700	15700	15700	96
610	20240923	095900	42180030	15680	15680	15680	15680	0
611	20240923	095800	42180030	15680	15680	15680	15680	0
612	20240923	095700	42180030	15680	15680	15680	15680	0
613	20240923	095600	42180030	15680	15680	15680	15680	500
614	20240923	095500	34340030	15700	15700	15700	15700	0
615	20240923	095400	34340030	15700	15700	15700	15700	0
616	20240923	095300	34340030	15700	15700	15700	15700	0
617	20240923	095200	34340030	15700	15700	15700	15700	23
618	20240923	095100	33978930	15700	15700	15700	15700	11
619	20240923	095000	33806230	15720	15720	15720	15720	0
620	20240923	094900	33806230	15720	15720	15720	15720	0
621	20240923	094800	33806230	15720	15720	15720	15720	0
622	20240923	094700	33806230	15720	15720	15720	15720	0
623	20240923	094600	33806230	15720	15720	15720	15720	1
624	20240923	094500	33790510	15720	15720	15720	15720	54
625	20240923	094400	32941630	15720	15710	15720	15710	32
626	20240923	094300	32438690	15710	15710	15710	15710	5
627	20240923	094200	32360140	15710	15710	15710	15710	27
628	20240923	094100	31935970	15710	15710	15710	15710	11
629	20240923	094000	31763160	15710	15700	15710	15700	15
630	20240923	093900	31527540	15700	15700	15700	15700	0
631	20240923	093800	31527540	15700	15700	15700	15700	0
632	20240923	093700	31527540	15700	15700	15700	15700	8
633	20240923	093600	31401940	15700	15700	15700	15700	0
634	20240923	093500	31401940	15700	15700	15700	15700	17
635	20240923	093400	31135040	15720	15720	15720	15720	0
636	20240923	093300	31135040	15720	15720	15720	15720	1
637	20240923	093200	31119320	15720	15720	15720	15720	0
638	20240923	093100	31119320	15720	15720	15720	15720	5
639	20240923	093000	31040720	15720	15720	15720	15720	0
640	20240923	092900	31040720	15720	15720	15720	15720	1
641	20240923	092800	31025000	15700	15720	15720	15650	63
642	20240923	092700	30035850	15720	15720	15720	15720	0
643	20240923	092600	30035850	15720	15720	15720	15720	1
644	20240923	092500	30020130	15740	15740	15740	15740	0
645	20240923	092400	30020130	15740	15740	15740	15740	0
646	20240923	092300	30020130	15740	15740	15740	15740	0
647	20240923	092200	30020130	15740	15740	15740	15740	10
648	20240923	092100	29862730	15740	15740	15740	15740	1
649	20240923	092000	29846990	15660	15660	15660	15660	1
650	20240923	091900	29831330	15660	15660	15660	15660	18
651	20240923	091800	29549450	15660	15660	15660	15660	359
652	20240923	091700	23927510	15660	15660	15660	15660	14
653	20240923	091600	23708270	15660	15670	15670	15660	366
654	20240923	091500	17973440	15690	15690	15690	15690	25
655	20240923	091400	17581190	15690	15690	15690	15670	827
656	20240923	091300	4616750	15760	15760	15760	15760	5
657	20240923	091200	4537950	15770	15770	15770	15770	0
658	20240923	091100	4537950	15770	15770	15770	15770	0
659	20240923	091000	4537950	15770	15770	15770	15770	1
660	20240923	090900	4522180	15680	15680	15680	15680	0
661	20240923	090800	4522180	15680	15680	15680	15680	98
662	20240923	090700	2985540	15780	15780	15780	15780	1
663	20240923	090600	2969760	15680	15680	15680	15680	17
664	20240923	090500	2703200	15800	15800	15800	15800	0
665	20240923	090400	2703200	15800	15800	15800	15800	0
666	20240923	090300	2703200	15800	15800	15800	15800	0
667	20240923	090200	2703200	15800	15800	15800	15800	5
668	20240923	090100	2624200	15800	15720	15800	15690	44
669	20240923	090000	1933420	15840	15850	15850	15720	122