KissMeData/143240/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	202700	93698520	15780	15780	15780	15780	652
3	20240923	202600	93698520	15780	15780	15780	15780	0
4	20240923	202500	93698520	15780	15780	15780	15780	0
5	20240923	202400	93698520	15780	15780	15780	15780	0
6	20240923	202300	93698520	15780	15780	15780	15780	0
7	20240923	202200	93698520	15780	15780	15780	15780	0
8	20240923	202100	93698520	15780	15780	15780	15780	0
9	20240923	202000	93698520	15780	15780	15780	15780	0
10	20240923	201900	93698520	15780	15780	15780	15780	0
11	20240923	201800	93698520	15780	15780	15780	15780	0
12	20240923	201700	93698520	15780	15780	15780	15780	0
13	20240923	201600	93698520	15780	15780	15780	15780	0
14	20240923	201500	93698520	15780	15780	15780	15780	0
15	20240923	201400	93698520	15780	15780	15780	15780	0
16	20240923	201300	93698520	15780	15780	15780	15780	0
17	20240923	201200	93698520	15780	15780	15780	15780	0
18	20240923	201100	93698520	15780	15780	15780	15780	0
19	20240923	201000	93698520	15780	15780	15780	15780	0
20	20240923	200900	93698520	15780	15780	15780	15780	0
21	20240923	200800	93698520	15780	15780	15780	15780	0
22	20240923	200700	93698520	15780	15780	15780	15780	0
23	20240923	200600	93698520	15780	15780	15780	15780	0
24	20240923	200500	93698520	15780	15780	15780	15780	0
25	20240923	200400	93698520	15780	15780	15780	15780	0
26	20240923	200300	93698520	15780	15780	15780	15780	0
27	20240923	200200	93698520	15780	15780	15780	15780	0
28	20240923	200100	93698520	15780	15780	15780	15780	0
29	20240923	200000	93698520	15780	15780	15780	15780	0
30	20240923	195900	93698520	15780	15780	15780	15780	0
31	20240923	195800	93698520	15780	15780	15780	15780	0
32	20240923	195700	93698520	15780	15780	15780	15780	652
33	20240923	195600	93698520	15780	15780	15780	15780	0
34	20240923	195500	93698520	15780	15780	15780	15780	0
35	20240923	195400	93698520	15780	15780	15780	15780	0
36	20240923	195300	93698520	15780	15780	15780	15780	0
37	20240923	195200	93698520	15780	15780	15780	15780	0
38	20240923	195100	93698520	15780	15780	15780	15780	0
39	20240923	195000	93698520	15780	15780	15780	15780	0
40	20240923	194900	93698520	15780	15780	15780	15780	0
41	20240923	194800	93698520	15780	15780	15780	15780	0
42	20240923	194700	93698520	15780	15780	15780	15780	0
43	20240923	194600	93698520	15780	15780	15780	15780	0
44	20240923	194500	93698520	15780	15780	15780	15780	0
45	20240923	194400	93698520	15780	15780	15780	15780	0
46	20240923	194300	93698520	15780	15780	15780	15780	0
47	20240923	194200	93698520	15780	15780	15780	15780	0
48	20240923	194100	93698520	15780	15780	15780	15780	0
49	20240923	194000	93698520	15780	15780	15780	15780	0
50	20240923	193900	93698520	15780	15780	15780	15780	0
51	20240923	193800	93698520	15780	15780	15780	15780	0
52	20240923	193700	93698520	15780	15780	15780	15780	0
53	20240923	193600	93698520	15780	15780	15780	15780	0
54	20240923	193500	93698520	15780	15780	15780	15780	0
55	20240923	193400	93698520	15780	15780	15780	15780	0
56	20240923	193300	93698520	15780	15780	15780	15780	0
57	20240923	193200	93698520	15780	15780	15780	15780	0
58	20240923	193100	93698520	15780	15780	15780	15780	0
59	20240923	193000	93698520	15780	15780	15780	15780	0
60	20240923	192900	93698520	15780	15780	15780	15780	0
61	20240923	192800	93698520	15780	15780	15780	15780	0
62	20240923	192700	93698520	15780	15780	15780	15780	652
63	20240923	192600	93698520	15780	15780	15780	15780	0
64	20240923	192500	93698520	15780	15780	15780	15780	0
65	20240923	192400	93698520	15780	15780	15780	15780	0
66	20240923	192300	93698520	15780	15780	15780	15780	0
67	20240923	192200	93698520	15780	15780	15780	15780	0
68	20240923	192100	93698520	15780	15780	15780	15780	0
69	20240923	192000	93698520	15780	15780	15780	15780	0
70	20240923	191900	93698520	15780	15780	15780	15780	0
71	20240923	191800	93698520	15780	15780	15780	15780	0
72	20240923	191700	93698520	15780	15780	15780	15780	0
73	20240923	191600	93698520	15780	15780	15780	15780	0
74	20240923	191500	93698520	15780	15780	15780	15780	0
75	20240923	191400	93698520	15780	15780	15780	15780	0
76	20240923	191300	93698520	15780	15780	15780	15780	0
77	20240923	191200	93698520	15780	15780	15780	15780	0
78	20240923	191100	93698520	15780	15780	15780	15780	0
79	20240923	191000	93698520	15780	15780	15780	15780	0
80	20240923	190900	93698520	15780	15780	15780	15780	0
81	20240923	190800	93698520	15780	15780	15780	15780	0
82	20240923	190700	93698520	15780	15780	15780	15780	0
83	20240923	190600	93698520	15780	15780	15780	15780	0
84	20240923	190500	93698520	15780	15780	15780	15780	0
85	20240923	190400	93698520	15780	15780	15780	15780	0
86	20240923	190300	93698520	15780	15780	15780	15780	0
87	20240923	190200	93698520	15780	15780	15780	15780	0
88	20240923	190100	93698520	15780	15780	15780	15780	0
89	20240923	190000	93698520	15780	15780	15780	15780	0
90	20240923	185900	93698520	15780	15780	15780	15780	0
91	20240923	185800	93698520	15780	15780	15780	15780	0
92	20240923	185700	93698520	15780	15780	15780	15780	652
93	20240923	185600	93698520	15780	15780	15780	15780	0
94	20240923	185500	93698520	15780	15780	15780	15780	0
95	20240923	185400	93698520	15780	15780	15780	15780	0
96	20240923	185300	93698520	15780	15780	15780	15780	0
97	20240923	185200	93698520	15780	15780	15780	15780	0
98	20240923	185100	93698520	15780	15780	15780	15780	0
99	20240923	185000	93698520	15780	15780	15780	15780	0
100	20240923	184900	93698520	15780	15780	15780	15780	0
101	20240923	184800	93698520	15780	15780	15780	15780	0
102	20240923	184700	93698520	15780	15780	15780	15780	0
103	20240923	184600	93698520	15780	15780	15780	15780	0
104	20240923	184500	93698520	15780	15780	15780	15780	0
105	20240923	184400	93698520	15780	15780	15780	15780	0
106	20240923	184300	93698520	15780	15780	15780	15780	0
107	20240923	184200	93698520	15780	15780	15780	15780	0
108	20240923	184100	93698520	15780	15780	15780	15780	0
109	20240923	184000	93698520	15780	15780	15780	15780	0
110	20240923	183900	93698520	15780	15780	15780	15780	0
111	20240923	183800	93698520	15780	15780	15780	15780	0
112	20240923	183700	93698520	15780	15780	15780	15780	0
113	20240923	183600	93698520	15780	15780	15780	15780	0
114	20240923	183500	93698520	15780	15780	15780	15780	0
115	20240923	183400	93698520	15780	15780	15780	15780	0
116	20240923	183300	93698520	15780	15780	15780	15780	0
117	20240923	183200	93698520	15780	15780	15780	15780	0
118	20240923	183100	93698520	15780	15780	15780	15780	0
119	20240923	183000	93698520	15780	15780	15780	15780	0
120	20240923	182900	93698520	15780	15780	15780	15780	0
121	20240923	182800	93698520	15780	15780	15780	15780	0
122	20240923	182700	93698520	15780	15780	15780	15780	652
123	20240923	182600	93698520	15780	15780	15780	15780	0
124	20240923	182500	93698520	15780	15780	15780	15780	0
125	20240923	182400	93698520	15780	15780	15780	15780	0
126	20240923	182300	93698520	15780	15780	15780	15780	0
127	20240923	182200	93698520	15780	15780	15780	15780	0
128	20240923	182100	93698520	15780	15780	15780	15780	0
129	20240923	182000	93698520	15780	15780	15780	15780	0
130	20240923	181900	93698520	15780	15780	15780	15780	0
131	20240923	181800	93698520	15780	15780	15780	15780	0
132	20240923	181700	93698520	15780	15780	15780	15780	0
133	20240923	181600	93698520	15780	15780	15780	15780	0
134	20240923	181500	93698520	15780	15780	15780	15780	0
135	20240923	181400	93698520	15780	15780	15780	15780	0
136	20240923	181300	93698520	15780	15780	15780	15780	0
137	20240923	181200	93698520	15780	15780	15780	15780	0
138	20240923	181100	93698520	15780	15780	15780	15780	0
139	20240923	181000	93698520	15780	15780	15780	15780	0
140	20240923	180900	93698520	15780	15780	15780	15780	0
141	20240923	180800	93698520	15780	15780	15780	15780	0
142	20240923	180700	93698520	15780	15780	15780	15780	0
143	20240923	180600	93698520	15780	15780	15780	15780	0
144	20240923	180500	93698520	15780	15780	15780	15780	0
145	20240923	180400	93698520	15780	15780	15780	15780	0
146	20240923	180300	93698520	15780	15780	15780	15780	0
147	20240923	180200	93698520	15780	15780	15780	15780	0
148	20240923	180100	93698520	15780	15780	15780	15780	0
149	20240923	180000	93698520	15780	15780	15780	15780	0
150	20240923	175900	93698520	15780	15780	15780	15780	0
151	20240923	175800	93698520	15780	15780	15780	15780	0
152	20240923	175700	93698520	15780	15780	15780	15780	652
153	20240923	175600	93698520	15780	15780	15780	15780	0
154	20240923	175500	93698520	15780	15780	15780	15780	0
155	20240923	175400	93698520	15780	15780	15780	15780	0
156	20240923	175300	93698520	15780	15780	15780	15780	0
157	20240923	175200	93698520	15780	15780	15780	15780	0
158	20240923	175100	93698520	15780	15780	15780	15780	0
159	20240923	175000	93698520	15780	15780	15780	15780	0
160	20240923	174900	93698520	15780	15780	15780	15780	0
161	20240923	174800	93698520	15780	15780	15780	15780	0
162	20240923	174700	93698520	15780	15780	15780	15780	0
163	20240923	174600	93698520	15780	15780	15780	15780	0
164	20240923	174500	93698520	15780	15780	15780	15780	0
165	20240923	174400	93698520	15780	15780	15780	15780	0
166	20240923	174300	93698520	15780	15780	15780	15780	0
167	20240923	174200	93698520	15780	15780	15780	15780	0
168	20240923	174100	93698520	15780	15780	15780	15780	0
169	20240923	174000	93698520	15780	15780	15780	15780	0
170	20240923	173900	93698520	15780	15780	15780	15780	0
171	20240923	173800	93698520	15780	15780	15780	15780	0
172	20240923	173700	93698520	15780	15780	15780	15780	0
173	20240923	173600	93698520	15780	15780	15780	15780	0
174	20240923	173500	93698520	15780	15780	15780	15780	0
175	20240923	173400	93698520	15780	15780	15780	15780	0
176	20240923	173300	93698520	15780	15780	15780	15780	0
177	20240923	173200	93698520	15780	15780	15780	15780	0
178	20240923	173100	93698520	15780	15780	15780	15780	0
179	20240923	173000	93698520	15780	15780	15780	15780	0
180	20240923	172900	93698520	15780	15780	15780	15780	0
181	20240923	172800	93698520	15780	15780	15780	15780	0
182	20240923	172700	93698520	15780	15780	15780	15780	652
183	20240923	172600	93698520	15780	15780	15780	15780	0
184	20240923	172500	93698520	15780	15780	15780	15780	0
185	20240923	172400	93698520	15780	15780	15780	15780	0
186	20240923	172300	93698520	15780	15780	15780	15780	0
187	20240923	172200	93698520	15780	15780	15780	15780	0
188	20240923	172100	93698520	15780	15780	15780	15780	0
189	20240923	172000	93698520	15780	15780	15780	15780	0
190	20240923	171900	93698520	15780	15780	15780	15780	0
191	20240923	171800	93698520	15780	15780	15780	15780	0
192	20240923	171700	93698520	15780	15780	15780	15780	0
193	20240923	171600	93698520	15780	15780	15780	15780	0
194	20240923	171500	93698520	15780	15780	15780	15780	0
195	20240923	171400	93698520	15780	15780	15780	15780	0
196	20240923	171300	93698520	15780	15780	15780	15780	0
197	20240923	171200	93698520	15780	15780	15780	15780	0
198	20240923	171100	93698520	15780	15780	15780	15780	0
199	20240923	171000	93698520	15780	15780	15780	15780	0
200	20240923	170900	93698520	15780	15780	15780	15780	0
201	20240923	170800	93698520	15780	15780	15780	15780	0
202	20240923	170700	93698520	15780	15780	15780	15780	0
203	20240923	170600	93698520	15780	15780	15780	15780	0
204	20240923	170500	93698520	15780	15780	15780	15780	0
205	20240923	170400	93698520	15780	15780	15780	15780	0
206	20240923	170300	93698520	15780	15780	15780	15780	0
207	20240923	170200	93698520	15780	15780	15780	15780	0
208	20240923	170100	93698520	15780	15780	15780	15780	0
209	20240923	170000	93698520	15780	15780	15780	15780	0
210	20240923	165900	93698520	15780	15780	15780	15780	0
211	20240923	165800	93698520	15780	15780	15780	15780	0
212	20240923	165700	93698520	15780	15780	15780	15780	652
213	20240923	165600	93698520	15780	15780	15780	15780	0
214	20240923	165500	93698520	15780	15780	15780	15780	0
215	20240923	165400	93698520	15780	15780	15780	15780	0
216	20240923	165300	93698520	15780	15780	15780	15780	0
217	20240923	165200	93698520	15780	15780	15780	15780	0
218	20240923	165100	93698520	15780	15780	15780	15780	0
219	20240923	165000	93698520	15780	15780	15780	15780	0
220	20240923	164900	93698520	15780	15780	15780	15780	0
221	20240923	164800	93698520	15780	15780	15780	15780	0
222	20240923	164700	93698520	15780	15780	15780	15780	0
223	20240923	164600	93698520	15780	15780	15780	15780	0
224	20240923	164500	93698520	15780	15780	15780	15780	0
225	20240923	164400	93698520	15780	15780	15780	15780	0
226	20240923	164300	93698520	15780	15780	15780	15780	0
227	20240923	164200	93698520	15780	15780	15780	15780	0
228	20240923	164100	93698520	15780	15780	15780	15780	0
229	20240923	164000	93698520	15780	15780	15780	15780	0
230	20240923	163900	93698520	15780	15780	15780	15780	0
231	20240923	163800	93698520	15780	15780	15780	15780	0
232	20240923	163700	93698520	15780	15780	15780	15780	0
233	20240923	163600	93698520	15780	15780	15780	15780	0
234	20240923	163500	93698520	15780	15780	15780	15780	0
235	20240923	163400	93698520	15780	15780	15780	15780	0
236	20240923	163300	93698520	15780	15780	15780	15780	0
237	20240923	163200	93698520	15780	15780	15780	15780	0
238	20240923	163100	93698520	15780	15780	15780	15780	0
239	20240923	163000	93698520	15780	15780	15780	15780	0
240	20240923	162900	93698520	15780	15780	15780	15780	0
241	20240923	162800	93698520	15780	15780	15780	15780	0
242	20240923	162700	93698520	15780	15780	15780	15780	652
243	20240923	162600	93698520	15780	15780	15780	15780	0
244	20240923	162500	93698520	15780	15780	15780	15780	0
245	20240923	162400	93698520	15780	15780	15780	15780	0
246	20240923	162300	93698520	15780	15780	15780	15780	0
247	20240923	162200	93698520	15780	15780	15780	15780	0
248	20240923	162100	93698520	15780	15780	15780	15780	0
249	20240923	162000	93698520	15780	15780	15780	15780	0
250	20240923	161900	93698520	15780	15780	15780	15780	0
251	20240923	161800	93698520	15780	15780	15780	15780	0
252	20240923	161700	93698520	15780	15780	15780	15780	0
253	20240923	161600	93698520	15780	15780	15780	15780	0
254	20240923	161500	93698520	15780	15780	15780	15780	0
255	20240923	161400	93698520	15780	15780	15780	15780	0
256	20240923	161300	93698520	15780	15780	15780	15780	0
257	20240923	161200	93698520	15780	15780	15780	15780	0
258	20240923	161100	93698520	15780	15780	15780	15780	0
259	20240923	161000	93698520	15780	15780	15780	15780	0
260	20240923	160900	93698520	15780	15780	15780	15780	0
261	20240923	160800	93698520	15780	15780	15780	15780	0
262	20240923	160700	93698520	15780	15780	15780	15780	0
263	20240923	160600	93698520	15780	15780	15780	15780	0
264	20240923	160500	93698520	15780	15780	15780	15780	0
265	20240923	160400	93698520	15780	15780	15780	15780	0
266	20240923	160300	93698520	15780	15780	15780	15780	0
267	20240923	160200	93698520	15780	15780	15780	15780	0
268	20240923	160100	93698520	15780	15780	15780	15780	0
269	20240923	160000	93698520	15780	15780	15780	15780	0
270	20240923	155900	93698520	15780	15780	15780	15780	0
271	20240923	155800	93698520	15780	15780	15780	15780	0
272	20240923	155700	93698520	15780	15780	15780	15780	652
273	20240923	155600	93698520	15780	15780	15780	15780	0
274	20240923	155500	93698520	15780	15780	15780	15780	0
275	20240923	155400	93698520	15780	15780	15780	15780	0
276	20240923	155300	93698520	15780	15780	15780	15780	0
277	20240923	155200	93698520	15780	15780	15780	15780	0
278	20240923	155100	93698520	15780	15780	15780	15780	0
279	20240923	155000	93698520	15780	15780	15780	15780	0
280	20240923	154900	93698520	15780	15780	15780	15780	0
281	20240923	154800	93698520	15780	15780	15780	15780	0
282	20240923	154700	93698520	15780	15780	15780	15780	0
283	20240923	154600	93698520	15780	15780	15780	15780	0
284	20240923	154500	93698520	15780	15780	15780	15780	0
285	20240923	154400	93698520	15780	15780	15780	15780	0
286	20240923	154300	93698520	15780	15780	15780	15780	0
287	20240923	154200	93698520	15780	15780	15780	15780	0
288	20240923	154100	93698520	15780	15780	15780	15780	0
289	20240923	154000	93698520	15780	15780	15780	15780	0
290	20240923	153900	93698520	15780	15780	15780	15780	0
291	20240923	153800	93698520	15780	15780	15780	15780	0
292	20240923	153700	93698520	15780	15780	15780	15780	0
293	20240923	153600	93698520	15780	15780	15780	15780	0
294	20240923	153500	93698520	15780	15780	15780	15780	0
295	20240923	153400	93698520	15780	15780	15780	15780	0
296	20240923	153300	93698520	15780	15780	15780	15780	0
297	20240923	153200	93698520	15780	15780	15780	15780	0
298	20240923	153100	93698520	15780	15780	15780	15780	0
299	20240923	153000	93698520	15780	15780	15780	15780	652
300	20240923	152900	83409960	15780	15780	15780	15780	0
301	20240923	152800	83409960	15780	15780	15780	15780	0
302	20240923	152700	83409960	15780	15780	15780	15780	0
303	20240923	152600	83409960	15780	15780	15780	15780	0
304	20240923	152500	83409960	15780	15780	15780	15780	0
305	20240923	152400	83409960	15780	15780	15780	15780	0
306	20240923	152300	83409960	15780	15780	15780	15780	0
307	20240923	152200	83409960	15780	15780	15780	15780	0
308	20240923	152100	83409960	15780	15780	15780	15780	0
309	20240923	152000	83409960	15780	15780	15780	15780	0
310	20240923	151900	83409960	15780	15780	15780	15780	0
311	20240923	151800	83409960	15780	15780	15780	15780	152
312	20240923	151700	81011400	15770	15770	15770	15770	1
313	20240923	151600	80995630	15780	15780	15780	15780	0
314	20240923	151500	80995630	15780	15780	15780	15780	4
315	20240923	151400	80932510	15770	15770	15770	15770	70
316	20240923	151300	79828610	15770	15770	15770	15770	0
317	20240923	151200	79828610	15770	15770	15770	15770	0
318	20240923	151100	79828610	15770	15770	15770	15770	0
319	20240923	151000	79828610	15770	15770	15770	15770	14
320	20240923	150900	79607830	15770	15770	15770	15770	0
321	20240923	150800	79607830	15770	15770	15770	15770	17
322	20240923	150700	79339740	15780	15780	15780	15780	4
323	20240923	150600	79276620	15770	15770	15770	15770	0
324	20240923	150500	79276620	15770	15760	15770	15760	3
325	20240923	150400	79229320	15770	15770	15770	15770	0
326	20240923	150300	79229320	15770	15770	15770	15770	5
327	20240923	150200	79150470	15770	15750	15770	15750	2
328	20240923	150100	79118950	15750	15750	15750	15750	1
329	20240923	150000	79103200	15740	15740	15740	15740	0
330	20240923	145900	79103200	15740	15750	15750	15740	4
331	20240923	145800	79040210	15750	15750	15750	15750	0
332	20240923	145700	79040210	15750	15750	15750	15750	0
333	20240923	145600	79040210	15750	15750	15750	15750	3
334	20240923	145500	78992960	15740	15740	15740	15740	3
335	20240923	145400	78945740	15750	15750	15750	15750	2
336	20240923	145300	78914240	15740	15740	15740	15740	0
337	20240923	145200	78914240	15740	15740	15740	15740	2
338	20240923	145100	78882760	15750	15750	15750	15750	0
339	20240923	145000	78882760	15750	15750	15750	15750	2
340	20240923	144900	78851260	15730	15730	15730	15730	0
341	20240923	144800	78851260	15730	15730	15730	15730	2
342	20240923	144700	78819800	15740	15740	15740	15740	0
343	20240923	144600	78819800	15740	15700	15740	15700	45
344	20240923	144500	78113110	15700	15700	15700	15700	0
345	20240923	144400	78113110	15700	15700	15700	15700	4
346	20240923	144300	78050310	15700	15700	15700	15700	0
347	20240923	144200	78050310	15700	15700	15700	15700	562
348	20240923	144100	69226910	15690	15700	15700	15690	628
349	20240923	144000	59368800	15700	15700	15700	15700	3
350	20240923	143900	59321700	15690	15690	15690	15690	5
351	20240923	143800	59243250	15700	15700	15700	15700	4
352	20240923	143700	59180450	15700	15690	15700	15690	13
353	20240923	143600	58976470	15700	15700	15700	15700	0
354	20240923	143500	58976470	15700	15700	15700	15700	5
355	20240923	143400	58897970	15690	15690	15690	15690	0
356	20240923	143300	58897970	15690	15690	15690	15690	0
357	20240923	143200	58897970	15690	15690	15690	15690	0
358	20240923	143100	58897970	15690	15690	15690	15690	1
359	20240923	143000	58882280	15690	15690	15690	15690	0
360	20240923	142900	58882280	15690	15690	15690	15690	0
361	20240923	142800	58882280	15690	15690	15690	15690	0
362	20240923	142700	58882280	15690	15700	15700	15690	50
363	20240923	142600	58097720	15700	15700	15700	15700	0
364	20240923	142500	58097720	15700	15700	15700	15700	9
365	20240923	142400	57956420	15700	15700	15700	15700	0
366	20240923	142300	57956420	15700	15700	15700	15700	2
367	20240923	142200	57925020	15700	15700	15700	15700	100
368	20240923	142100	56355020	15690	15690	15690	15690	0
369	20240923	142000	56355020	15690	15690	15690	15690	0
370	20240923	141900	56355020	15690	15690	15690	15690	0
371	20240923	141800	56355020	15690	15690	15690	15690	0
372	20240923	141700	56355020	15690	15700	15700	15690	8
373	20240923	141600	56229490	15700	15700	15700	15700	1
374	20240923	141500	56213790	15700	15700	15700	15700	0
375	20240923	141400	56213790	15700	15700	15700	15700	4
376	20240923	141300	56150990	15700	15700	15700	15700	0
377	20240923	141200	56150990	15700	15700	15700	15700	2
378	20240923	141100	56119590	15700	15700	15700	15700	0
379	20240923	141000	56119590	15700	15700	15700	15700	3
380	20240923	140900	56072490	15700	15700	15700	15700	0
381	20240923	140800	56072490	15700	15700	15700	15700	4
382	20240923	140700	56009690	15700	15700	15700	15700	0
383	20240923	140600	56009690	15700	15700	15700	15700	2
384	20240923	140500	55978290	15700	15700	15700	15700	0
385	20240923	140400	55978290	15700	15700	15700	15700	4
386	20240923	140300	55915490	15700	15700	15700	15700	0
387	20240923	140200	55915490	15700	15700	15700	15700	3
388	20240923	140100	55868390	15700	15700	15700	15700	0
389	20240923	140000	55868390	15700	15700	15700	15700	1
390	20240923	135900	55852690	15700	15700	15700	15700	2
391	20240923	135800	55821290	15700	15700	15700	15700	2
392	20240923	135700	55789890	15700	15700	15700	15700	2
393	20240923	135600	55758490	15700	15700	15700	15700	0
394	20240923	135500	55758490	15700	15700	15700	15700	2
395	20240923	135400	55727090	15700	15700	15700	15700	0
396	20240923	135300	55727090	15700	15700	15700	15700	5
397	20240923	135200	55648590	15700	15700	15700	15700	0
398	20240923	135100	55648590	15700	15700	15700	15700	5
399	20240923	135000	55570090	15690	15690	15690	15690	0
400	20240923	134900	55570090	15690	15700	15700	15690	7
401	20240923	134800	55460200	15700	15700	15700	15700	0
402	20240923	134700	55460200	15700	15700	15700	15700	5
403	20240923	134600	55381700	15690	15690	15690	15690	0
404	20240923	134500	55381700	15690	15690	15690	15690	0
405	20240923	134400	55381700	15690	15690	15690	15690	3
406	20240923	134300	55334630	15690	15690	15690	15690	0
407	20240923	134200	55334630	15690	15690	15690	15690	0
408	20240923	134100	55334630	15690	15690	15690	15690	0
409	20240923	134000	55334630	15690	15690	15690	15690	35
410	20240923	133900	54785480	15690	15690	15690	15690	1
411	20240923	133800	54769790	15690	15690	15690	15690	2
412	20240923	133700	54738410	15690	15690	15690	15690	2
413	20240923	133600	54707030	15690	15690	15690	15690	1
414	20240923	133500	54691340	15690	15690	15690	15690	0
415	20240923	133400	54691340	15690	15690	15690	15690	53
416	20240923	133300	53859770	15700	15700	15700	15700	0
417	20240923	133200	53859770	15700	15700	15700	15700	3
418	20240923	133100	53812670	15700	15700	15700	15700	0
419	20240923	133000	53812670	15700	15700	15700	15700	3
420	20240923	132900	53765570	15700	15700	15700	15700	0
421	20240923	132800	53765570	15700	15700	15700	15700	4
422	20240923	132700	53702770	15700	15700	15700	15700	0
423	20240923	132600	53702770	15700	15700	15700	15700	5
424	20240923	132500	53624270	15700	15700	15700	15700	0
425	20240923	132400	53624270	15700	15700	15700	15700	8
426	20240923	132300	53498670	15700	15700	15700	15700	0
427	20240923	132200	53498670	15700	15700	15700	15700	2
428	20240923	132100	53467270	15700	15700	15700	15700	0
429	20240923	132000	53467270	15700	15700	15700	15700	52
430	20240923	131900	52650870	15680	15680	15680	15680	0
431	20240923	131800	52650870	15680	15680	15680	15680	0
432	20240923	131700	52650870	15680	15690	15690	15680	6
433	20240923	131600	52556780	15700	15700	15700	15700	1
434	20240923	131500	52541080	15700	15700	15700	15700	2
435	20240923	131400	52509680	15700	15700	15700	15700	0
436	20240923	131300	52509680	15700	15680	15700	15680	105
437	20240923	131200	50863240	15680	15680	15680	15680	0
438	20240923	131100	50863240	15680	15680	15680	15680	14
439	20240923	131000	50643720	15680	15680	15680	15680	0
440	20240923	130900	50643720	15680	15680	15680	15680	6
441	20240923	130800	50549640	15670	15670	15670	15670	0
442	20240923	130700	50549640	15670	15670	15670	15670	0
443	20240923	130600	50549640	15670	15670	15670	15670	0
444	20240923	130500	50549640	15670	15670	15670	15670	0
445	20240923	130400	50549640	15670	15670	15670	15670	0
446	20240923	130300	50549640	15670	15670	15670	15670	0
447	20240923	130200	50549640	15670	15670	15670	15670	52
448	20240923	130100	49734800	15670	15670	15670	15670	0
449	20240923	130000	49734800	15670	15670	15670	15670	0
450	20240923	125900	49734800	15670	15670	15670	15670	1
451	20240923	125800	49719130	15670	15670	15670	15670	1
452	20240923	125700	49703460	15670	15670	15670	15670	2
453	20240923	125600	49672120	15670	15670	15670	15670	2
454	20240923	125500	49640780	15670	15670	15670	15670	2
455	20240923	125400	49609440	15670	15670	15670	15670	2
456	20240923	125300	49578100	15670	15660	15670	15660	48
457	20240923	125200	48826160	15660	15660	15660	15660	4
458	20240923	125100	48763520	15660	15660	15660	15660	0
459	20240923	125000	48763520	15660	15660	15660	15660	4
460	20240923	124900	48700880	15660	15660	15660	15660	0
461	20240923	124800	48700880	15660	15660	15660	15660	6
462	20240923	124700	48606920	15660	15660	15660	15660	0
463	20240923	124600	48606920	15660	15660	15660	15660	6
464	20240923	124500	48512960	15660	15660	15660	15660	1
465	20240923	124400	48497300	15660	15660	15660	15660	5
466	20240923	124300	48419000	15650	15650	15650	15650	0
467	20240923	124200	48419000	15650	15650	15650	15650	0
468	20240923	124100	48419000	15650	15650	15650	15650	0
469	20240923	124000	48419000	15650	15650	15650	15650	0
470	20240923	123900	48419000	15650	15650	15650	15650	0
471	20240923	123800	48419000	15650	15650	15650	15650	0
472	20240923	123700	48419000	15650	15650	15650	15650	0
473	20240923	123600	48419000	15650	15650	15650	15650	2
474	20240923	123500	48387700	15650	15650	15650	15650	1
475	20240923	123400	48372050	15650	15650	15650	15650	0
476	20240923	123300	48372050	15650	15650	15650	15650	3
477	20240923	123200	48325100	15650	15650	15650	15650	0
478	20240923	123100	48325100	15650	15650	15650	15650	3
479	20240923	123000	48278150	15650	15650	15650	15650	0
480	20240923	122900	48278150	15650	15650	15650	15650	3
481	20240923	122800	48231200	15650	15650	15650	15650	0
482	20240923	122700	48231200	15650	15650	15650	15650	4
483	20240923	122600	48168600	15650	15650	15650	15650	0
484	20240923	122500	48168600	15650	15650	15650	15650	2
485	20240923	122400	48137300	15650	15650	15650	15650	0
486	20240923	122300	48137300	15650	15650	15650	15650	4
487	20240923	122200	48074700	15660	15660	15660	15660	0
488	20240923	122100	48074700	15660	15660	15660	15660	1
489	20240923	122000	48059040	15660	15660	15660	15660	1
490	20240923	121900	48043380	15660	15660	15660	15660	2
491	20240923	121800	48012060	15660	15660	15660	15660	1
492	20240923	121700	47996400	15660	15660	15660	15660	2
493	20240923	121600	47965080	15660	15660	15660	15660	2
494	20240923	121500	47933760	15660	15660	15660	15660	1
495	20240923	121400	47918100	15660	15660	15660	15660	2
496	20240923	121300	47886780	15660	15660	15660	15660	0
497	20240923	121200	47886780	15660	15660	15660	15660	8
498	20240923	121100	47761500	15660	15660	15660	15660	0
499	20240923	121000	47761500	15660	15660	15660	15660	3
500	20240923	120900	47714520	15660	15660	15660	15660	0
501	20240923	120800	47714520	15660	15660	15660	15660	3
502	20240923	120700	47667540	15650	15650	15650	15650	0
503	20240923	120600	47667540	15650	15650	15650	15650	0
504	20240923	120500	47667540	15650	15650	15650	15650	0
505	20240923	120400	47667540	15650	15650	15650	15650	4
506	20240923	120300	47604940	15650	15650	15650	15650	0
507	20240923	120200	47604940	15650	15650	15650	15650	4
508	20240923	120100	47542340	15650	15650	15650	15650	2
509	20240923	120000	47511040	15640	15650	15650	15640	35
510	20240923	115900	46963610	15650	15650	15650	15650	2
511	20240923	115800	46932310	15650	15650	15650	15650	2
512	20240923	115700	46901010	15640	15640	15640	15640	0
513	20240923	115600	46901010	15640	15640	15640	15640	0
514	20240923	115500	46901010	15640	15640	15640	15640	1
515	20240923	115400	46885370	15640	15640	15640	15640	0
516	20240923	115300	46885370	15640	15640	15640	15640	0
517	20240923	115200	46885370	15640	15640	15640	15640	0
518	20240923	115100	46885370	15640	15650	15650	15640	113
519	20240923	115000	45118030	15650	15650	15650	15650	0
520	20240923	114900	45118030	15650	15650	15650	15650	3
521	20240923	114800	45071080	15650	15650	15650	15650	0
522	20240923	114700	45071080	15650	15650	15650	15650	3
523	20240923	114600	45024130	15650	15650	15650	15650	0
524	20240923	114500	45024130	15650	15650	15650	15650	3
525	20240923	114400	44977180	15650	15650	15650	15650	0
526	20240923	114300	44977180	15650	15650	15650	15650	2
527	20240923	114200	44945880	15650	15650	15650	15650	1
528	20240923	114100	44930230	15650	15650	15650	15650	1
529	20240923	114000	44914580	15650	15650	15650	15650	2
530	20240923	113900	44883280	15650	15650	15650	15650	2
531	20240923	113800	44851980	15650	15650	15650	15650	1
532	20240923	113700	44836330	15650	15650	15650	15650	1
533	20240923	113600	44820680	15650	15650	15650	15650	2
534	20240923	113500	44789380	15650	15650	15650	15650	2
535	20240923	113400	44758080	15650	15650	15650	15650	1
536	20240923	113300	44742430	15650	15650	15650	15650	0
537	20240923	113200	44742430	15650	15650	15650	15650	5
538	20240923	113100	44664180	15650	15650	15650	15650	0
539	20240923	113000	44664180	15650	15650	15650	15650	5
540	20240923	112900	44585930	15650	15650	15650	15650	6
541	20240923	112800	44492030	15650	15650	15650	15650	4
542	20240923	112700	44429430	15650	15650	15650	15650	0
543	20240923	112600	44429430	15650	15650	15650	15650	4
544	20240923	112500	44366830	15640	15640	15640	15640	0
545	20240923	112400	44366830	15640	15640	15640	15640	0
546	20240923	112300	44366830	15640	15640	15640	15640	0
547	20240923	112200	44366830	15640	15640	15640	15640	1
548	20240923	112100	44351190	15640	15640	15640	15640	3
549	20240923	112000	44304270	15640	15640	15640	15640	2
550	20240923	111900	44272990	15640	15640	15640	15640	1
551	20240923	111800	44257350	15630	15640	15640	15630	26
552	20240923	111700	43850930	15640	15640	15640	15640	4
553	20240923	111600	43788370	15640	15640	15640	15640	3
554	20240923	111500	43741450	15650	15630	15650	15630	143
555	20240923	111400	41506340	15630	15630	15630	15630	0
556	20240923	111300	41506340	15630	15630	15630	15630	1
557	20240923	111200	41490710	15630	15630	15630	15630	0
558	20240923	111100	41490710	15630	15630	15630	15630	32
559	20240923	111000	40990550	15650	15650	15650	15650	0
560	20240923	110900	40990550	15650	15650	15650	15650	3
561	20240923	110800	40943600	15650	15650	15650	15650	0
562	20240923	110700	40943600	15650	15650	15650	15650	2
563	20240923	110600	40912300	15650	15650	15650	15650	0
564	20240923	110500	40912300	15650	15650	15650	15650	2
565	20240923	110400	40881000	15650	15650	15650	15650	2
566	20240923	110300	40849700	15650	15650	15650	15650	2
567	20240923	110200	40818400	15650	15650	15650	15650	2
568	20240923	110100	40787100	15650	15650	15650	15650	4
569	20240923	110000	40724500	15650	15650	15650	15650	4
570	20240923	105900	40661900	15650	15650	15650	15650	4
571	20240923	105800	40599300	15650	15650	15650	15650	2
572	20240923	105700	40568000	15650	15650	15650	15650	1
573	20240923	105600	40552350	15630	15630	15630	15630	0
574	20240923	105500	40552350	15630	15630	15630	15630	1
575	20240923	105400	40536720	15630	15630	15630	15630	0
576	20240923	105300	40536720	15630	15630	15630	15630	0
577	20240923	105200	40536720	15630	15630	15630	15630	0
578	20240923	105100	40536720	15630	15630	15630	15630	0
579	20240923	105000	40536720	15630	15650	15650	15630	56
580	20240923	104900	39661400	15650	15650	15650	15650	0
581	20240923	104800	39661400	15650	15650	15650	15650	106
582	20240923	104700	38002500	15650	15650	15650	15650	0
583	20240923	104600	38002500	15650	15660	15660	15650	6
584	20240923	104500	37908570	15660	15660	15660	15660	0
585	20240923	104400	37908570	15660	15660	15660	15660	2
586	20240923	104300	37877250	15660	15660	15660	15660	3
587	20240923	104200	37830270	15660	15660	15660	15660	1
588	20240923	104100	37814610	15630	15630	15630	15630	0
589	20240923	104000	37814610	15630	15630	15630	15630	46
590	20240923	103900	37095630	15630	15630	15630	15630	18
591	20240923	103800	36814290	15630	15660	15660	15630	20
592	20240923	103700	36501630	15660	15660	15660	15660	1
593	20240923	103600	36485970	15630	15610	15630	15610	5
594	20240923	103500	36407840	15610	15630	15630	15610	3
595	20240923	103400	36360970	15610	15630	15630	15610	4
596	20240923	103300	36298490	15610	15610	15630	15610	14
597	20240923	103200	36079930	15630	15660	15660	15630	13
598	20240923	103100	35876710	15660	15630	15660	15630	9
599	20240923	103000	35735980	15600	15600	15600	15600	0
600	20240923	102900	35735980	15600	15600	15600	15600	0
601	20240923	102800	35735980	15600	15600	15600	15600	0
602	20240923	102700	35735980	15600	15610	15610	15600	35
603	20240923	102600	35189910	15600	15600	15600	15600	0
604	20240923	102500	35189910	15600	15600	15600	15600	0
605	20240923	102400	35189910	15600	15600	15600	15600	0
606	20240923	102300	35189910	15600	15630	15630	15600	101
607	20240923	102200	33614280	15630	15630	15630	15630	1
608	20240923	102100	33598650	15630	15630	15630	15630	2
609	20240923	102000	33567390	15630	15630	15630	15630	1
610	20240923	101900	33551760	15630	15630	15630	15630	1
611	20240923	101800	33536130	15630	15630	15630	15630	2
612	20240923	101700	33504870	15630	15630	15630	15630	2
613	20240923	101600	33473610	15630	15630	15630	15630	1
614	20240923	101500	33457980	15630	15630	15630	15630	2
615	20240923	101400	33426720	15630	15630	15630	15630	2
616	20240923	101300	33395460	15630	15630	15630	15630	6
617	20240923	101200	33301680	15630	15630	15630	15630	1
618	20240923	101100	33286050	15660	15640	15660	15600	643
619	20240923	101000	23234310	15670	15670	15670	15670	3
620	20240923	100900	23187300	15670	15670	15670	15670	0
621	20240923	100800	23187300	15670	15670	15670	15670	4
622	20240923	100700	23124620	15670	15670	15670	15670	6
623	20240923	100600	23030600	15670	15670	15670	15670	2
624	20240923	100500	22999260	15670	15670	15670	15670	1
625	20240923	100400	22983590	15670	15670	15670	15670	2
626	20240923	100300	22952250	15670	15670	15670	15670	2
627	20240923	100200	22920910	15670	15670	15670	15670	1
628	20240923	100100	22905240	15680	15680	15680	15680	0
629	20240923	100000	22905240	15680	15680	15680	15680	5
630	20240923	095900	22826840	15680	15680	15680	15680	350
631	20240923	095800	17338840	15710	15710	15710	15710	0
632	20240923	095700	17338840	15710	15670	15710	15670	107
633	20240923	095600	15662100	15680	15680	15680	15680	0
634	20240923	095500	15662100	15680	15680	15680	15680	0
635	20240923	095400	15662100	15680	15680	15680	15680	0
636	20240923	095300	15662100	15680	15680	15680	15680	0
637	20240923	095200	15662100	15680	15680	15680	15680	0
638	20240923	095100	15662100	15680	15680	15680	15680	0
639	20240923	095000	15662100	15680	15680	15680	15680	0
640	20240923	094900	15662100	15680	15640	15680	15630	57
641	20240923	094800	14770970	15600	15560	15600	15560	167
642	20240923	094700	12167290	15600	15560	15600	15560	201
643	20240923	094600	9034490	15560	15560	15560	15560	1
644	20240923	094500	9018930	15560	15530	15560	15530	55
645	20240923	094400	8164750	15530	15530	15530	15530	0
646	20240923	094300	8164750	15530	15530	15530	15530	0
647	20240923	094200	8164750	15530	15530	15530	15530	0
648	20240923	094100	8164750	15530	15530	15530	15530	2
649	20240923	094000	8133690	15530	15530	15530	15530	0
650	20240923	093900	8133690	15530	15530	15530	15530	6
651	20240923	093800	8040510	15500	15500	15500	15500	0
652	20240923	093700	8040510	15500	15510	15510	15500	15
653	20240923	093600	7807910	15520	15520	15520	15520	0
654	20240923	093500	7807910	15520	15520	15520	15520	0
655	20240923	093400	7807910	15520	15520	15520	15520	0
656	20240923	093300	7807910	15520	15520	15520	15520	0
657	20240923	093200	7807910	15520	15520	15520	15520	0
658	20240923	093100	7807910	15520	15520	15520	15520	0
659	20240923	093000	7807910	15520	15520	15520	15520	2
660	20240923	092900	7776870	15500	15560	15560	15500	185
661	20240923	092800	4900050	15560	15560	15560	15560	1
662	20240923	092700	4884490	15600	15600	15600	15600	0
663	20240923	092600	4884490	15600	15600	15600	15600	0
664	20240923	092500	4884490	15600	15600	15600	15600	0
665	20240923	092400	4884490	15600	15600	15600	15600	0
666	20240923	092300	4884490	15600	15600	15600	15600	1
667	20240923	092200	4868890	15560	15560	15560	15560	0
668	20240923	092100	4868890	15560	15560	15560	15560	0
669	20240923	092000	4868890	15560	15530	15560	15530	22
670	20240923	091900	4526780	15560	15530	15560	15530	53
671	20240923	091800	3703090	15560	15560	15560	15560	0
672	20240923	091700	3703090	15560	15560	15560	15560	0
673	20240923	091600	3703090	15560	15560	15560	15560	1
674	20240923	091500	3687530	15520	15520	15520	15520	12
675	20240923	091400	3501290	15510	15510	15510	15510	5
676	20240923	091300	3423740	15520	15520	15520	15520	0
677	20240923	091200	3423740	15520	15520	15520	15520	0
678	20240923	091100	3423740	15520	15520	15520	15520	0
679	20240923	091000	3423740	15520	15520	15520	15520	0
680	20240923	090900	3423740	15520	15520	15520	15520	0
681	20240923	090800	3423740	15520	15500	15520	15500	32
682	20240923	090700	2927220	15480	15480	15480	15480	0
683	20240923	090600	2927220	15480	15480	15480	15480	0
684	20240923	090500	2927220	15480	15480	15480	15480	0
685	20240923	090400	2927220	15480	15480	15480	15480	0
686	20240923	090300	2927220	15480	15480	15480	15480	0
687	20240923	090200	2927220	15480	15480	15480	15480	0
688	20240923	090100	2927220	15480	15480	15480	15480	0
689	20240923	090000	2927220	15480	15500	15520	15480	189