KissMeData/294570/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210700	122734030	15690	15690	15690	15690	107
3	20240926	210600	122734030	15690	15690	15690	15690	0
4	20240926	210500	122734030	15690	15690	15690	15690	0
5	20240926	210400	122734030	15690	15690	15690	15690	0
6	20240926	210300	122734030	15690	15690	15690	15690	0
7	20240926	210200	122734030	15690	15690	15690	15690	0
8	20240926	210100	122734030	15690	15690	15690	15690	0
9	20240926	210000	122734030	15690	15690	15690	15690	0
10	20240926	205900	122734030	15690	15690	15690	15690	0
11	20240926	205800	122734030	15690	15690	15690	15690	0
12	20240926	205700	122734030	15690	15690	15690	15690	0
13	20240926	205600	122734030	15690	15690	15690	15690	0
14	20240926	205500	122734030	15690	15690	15690	15690	0
15	20240926	205400	122734030	15690	15690	15690	15690	0
16	20240926	205300	122734030	15690	15690	15690	15690	0
17	20240926	205200	122734030	15690	15690	15690	15690	0
18	20240926	205100	122734030	15690	15690	15690	15690	0
19	20240926	205000	122734030	15690	15690	15690	15690	0
20	20240926	204900	122734030	15690	15690	15690	15690	0
21	20240926	204800	122734030	15690	15690	15690	15690	0
22	20240926	204700	122734030	15690	15690	15690	15690	0
23	20240926	204600	122734030	15690	15690	15690	15690	0
24	20240926	204500	122734030	15690	15690	15690	15690	0
25	20240926	204400	122734030	15690	15690	15690	15690	0
26	20240926	204300	122734030	15690	15690	15690	15690	0
27	20240926	204200	122734030	15690	15690	15690	15690	0
28	20240926	204100	122734030	15690	15690	15690	15690	0
29	20240926	204000	122734030	15690	15690	15690	15690	0
30	20240926	203900	122734030	15690	15690	15690	15690	0
31	20240926	203800	122734030	15690	15690	15690	15690	0
32	20240926	203700	122734030	15690	15690	15690	15690	107
33	20240926	203600	122734030	15690	15690	15690	15690	0
34	20240926	203500	122734030	15690	15690	15690	15690	0
35	20240926	203400	122734030	15690	15690	15690	15690	0
36	20240926	203300	122734030	15690	15690	15690	15690	0
37	20240926	203200	122734030	15690	15690	15690	15690	0
38	20240926	203100	122734030	15690	15690	15690	15690	0
39	20240926	203000	122734030	15690	15690	15690	15690	0
40	20240926	202900	122734030	15690	15690	15690	15690	0
41	20240926	202800	122734030	15690	15690	15690	15690	0
42	20240926	202700	122734030	15690	15690	15690	15690	0
43	20240926	202600	122734030	15690	15690	15690	15690	0
44	20240926	202500	122734030	15690	15690	15690	15690	0
45	20240926	202400	122734030	15690	15690	15690	15690	0
46	20240926	202300	122734030	15690	15690	15690	15690	0
47	20240926	202200	122734030	15690	15690	15690	15690	0
48	20240926	202100	122734030	15690	15690	15690	15690	0
49	20240926	202000	122734030	15690	15690	15690	15690	0
50	20240926	201900	122734030	15690	15690	15690	15690	0
51	20240926	201800	122734030	15690	15690	15690	15690	0
52	20240926	201700	122734030	15690	15690	15690	15690	0
53	20240926	201600	122734030	15690	15690	15690	15690	0
54	20240926	201500	122734030	15690	15690	15690	15690	0
55	20240926	201400	122734030	15690	15690	15690	15690	0
56	20240926	201300	122734030	15690	15690	15690	15690	0
57	20240926	201200	122734030	15690	15690	15690	15690	0
58	20240926	201100	122734030	15690	15690	15690	15690	0
59	20240926	201000	122734030	15690	15690	15690	15690	0
60	20240926	200900	122734030	15690	15690	15690	15690	0
61	20240926	200800	122734030	15690	15690	15690	15690	0
62	20240926	200700	122734030	15690	15690	15690	15690	107
63	20240926	200600	122734030	15690	15690	15690	15690	0
64	20240926	200500	122734030	15690	15690	15690	15690	0
65	20240926	200400	122734030	15690	15690	15690	15690	0
66	20240926	200300	122734030	15690	15690	15690	15690	0
67	20240926	200200	122734030	15690	15690	15690	15690	0
68	20240926	200100	122734030	15690	15690	15690	15690	0
69	20240926	200000	122734030	15690	15690	15690	15690	0
70	20240926	195900	122734030	15690	15690	15690	15690	0
71	20240926	195800	122734030	15690	15690	15690	15690	0
72	20240926	195700	122734030	15690	15690	15690	15690	0
73	20240926	195600	122734030	15690	15690	15690	15690	0
74	20240926	195500	122734030	15690	15690	15690	15690	0
75	20240926	195400	122734030	15690	15690	15690	15690	0
76	20240926	195300	122734030	15690	15690	15690	15690	0
77	20240926	195200	122734030	15690	15690	15690	15690	0
78	20240926	195100	122734030	15690	15690	15690	15690	0
79	20240926	195000	122734030	15690	15690	15690	15690	0
80	20240926	194900	122734030	15690	15690	15690	15690	0
81	20240926	194800	122734030	15690	15690	15690	15690	0
82	20240926	194700	122734030	15690	15690	15690	15690	0
83	20240926	194600	122734030	15690	15690	15690	15690	0
84	20240926	194500	122734030	15690	15690	15690	15690	0
85	20240926	194400	122734030	15690	15690	15690	15690	0
86	20240926	194300	122734030	15690	15690	15690	15690	0
87	20240926	194200	122734030	15690	15690	15690	15690	0
88	20240926	194100	122734030	15690	15690	15690	15690	0
89	20240926	194000	122734030	15690	15690	15690	15690	0
90	20240926	193900	122734030	15690	15690	15690	15690	0
91	20240926	193800	122734030	15690	15690	15690	15690	0
92	20240926	193700	122734030	15690	15690	15690	15690	107
93	20240926	193600	122734030	15690	15690	15690	15690	0
94	20240926	193500	122734030	15690	15690	15690	15690	0
95	20240926	193400	122734030	15690	15690	15690	15690	0
96	20240926	193300	122734030	15690	15690	15690	15690	0
97	20240926	193200	122734030	15690	15690	15690	15690	0
98	20240926	193100	122734030	15690	15690	15690	15690	0
99	20240926	193000	122734030	15690	15690	15690	15690	0
100	20240926	192900	122734030	15690	15690	15690	15690	0
101	20240926	192800	122734030	15690	15690	15690	15690	0
102	20240926	192700	122734030	15690	15690	15690	15690	0
103	20240926	192600	122734030	15690	15690	15690	15690	0
104	20240926	192500	122734030	15690	15690	15690	15690	0
105	20240926	192400	122734030	15690	15690	15690	15690	0
106	20240926	192300	122734030	15690	15690	15690	15690	0
107	20240926	192200	122734030	15690	15690	15690	15690	0
108	20240926	192100	122734030	15690	15690	15690	15690	0
109	20240926	192000	122734030	15690	15690	15690	15690	0
110	20240926	191900	122734030	15690	15690	15690	15690	0
111	20240926	191800	122734030	15690	15690	15690	15690	0
112	20240926	191700	122734030	15690	15690	15690	15690	0
113	20240926	191600	122734030	15690	15690	15690	15690	0
114	20240926	191500	122734030	15690	15690	15690	15690	0
115	20240926	191400	122734030	15690	15690	15690	15690	0
116	20240926	191300	122734030	15690	15690	15690	15690	0
117	20240926	191200	122734030	15690	15690	15690	15690	0
118	20240926	191100	122734030	15690	15690	15690	15690	0
119	20240926	191000	122734030	15690	15690	15690	15690	0
120	20240926	190900	122734030	15690	15690	15690	15690	0
121	20240926	190800	122734030	15690	15690	15690	15690	0
122	20240926	190700	122734030	15690	15690	15690	15690	107
123	20240926	190600	122734030	15690	15690	15690	15690	0
124	20240926	190500	122734030	15690	15690	15690	15690	0
125	20240926	190400	122734030	15690	15690	15690	15690	0
126	20240926	190300	122734030	15690	15690	15690	15690	0
127	20240926	190200	122734030	15690	15690	15690	15690	0
128	20240926	190100	122734030	15690	15690	15690	15690	0
129	20240926	190000	122734030	15690	15690	15690	15690	0
130	20240926	185900	122734030	15690	15690	15690	15690	0
131	20240926	185800	122734030	15690	15690	15690	15690	0
132	20240926	185700	122734030	15690	15690	15690	15690	0
133	20240926	185600	122734030	15690	15690	15690	15690	0
134	20240926	185500	122734030	15690	15690	15690	15690	0
135	20240926	185400	122734030	15690	15690	15690	15690	0
136	20240926	185300	122734030	15690	15690	15690	15690	0
137	20240926	185200	122734030	15690	15690	15690	15690	0
138	20240926	185100	122734030	15690	15690	15690	15690	0
139	20240926	185000	122734030	15690	15690	15690	15690	0
140	20240926	184900	122734030	15690	15690	15690	15690	0
141	20240926	184800	122734030	15690	15690	15690	15690	0
142	20240926	184700	122734030	15690	15690	15690	15690	0
143	20240926	184600	122734030	15690	15690	15690	15690	0
144	20240926	184500	122734030	15690	15690	15690	15690	0
145	20240926	184400	122734030	15690	15690	15690	15690	0
146	20240926	184300	122734030	15690	15690	15690	15690	0
147	20240926	184200	122734030	15690	15690	15690	15690	0
148	20240926	184100	122734030	15690	15690	15690	15690	0
149	20240926	184000	122734030	15690	15690	15690	15690	0
150	20240926	183900	122734030	15690	15690	15690	15690	0
151	20240926	183800	122734030	15690	15690	15690	15690	0
152	20240926	183700	122734030	15690	15690	15690	15690	107
153	20240926	183600	122734030	15690	15690	15690	15690	0
154	20240926	183500	122734030	15690	15690	15690	15690	0
155	20240926	183400	122734030	15690	15690	15690	15690	0
156	20240926	183300	122734030	15690	15690	15690	15690	0
157	20240926	183200	122734030	15690	15690	15690	15690	0
158	20240926	183100	122734030	15690	15690	15690	15690	0
159	20240926	183000	122734030	15690	15690	15690	15690	0
160	20240926	182900	122734030	15690	15690	15690	15690	0
161	20240926	182800	122734030	15690	15690	15690	15690	0
162	20240926	182700	122734030	15690	15690	15690	15690	0
163	20240926	182600	122734030	15690	15690	15690	15690	0
164	20240926	182500	122734030	15690	15690	15690	15690	0
165	20240926	182400	122734030	15690	15690	15690	15690	0
166	20240926	182300	122734030	15690	15690	15690	15690	0
167	20240926	182200	122734030	15690	15690	15690	15690	0
168	20240926	182100	122734030	15690	15690	15690	15690	0
169	20240926	182000	122734030	15690	15690	15690	15690	0
170	20240926	181900	122734030	15690	15690	15690	15690	0
171	20240926	181800	122734030	15690	15690	15690	15690	0
172	20240926	181700	122734030	15690	15690	15690	15690	0
173	20240926	181600	122734030	15690	15690	15690	15690	0
174	20240926	181500	122734030	15690	15690	15690	15690	0
175	20240926	181400	122734030	15690	15690	15690	15690	0
176	20240926	181300	122734030	15690	15690	15690	15690	0
177	20240926	181200	122734030	15690	15690	15690	15690	0
178	20240926	181100	122734030	15690	15690	15690	15690	0
179	20240926	181000	122734030	15690	15690	15690	15690	0
180	20240926	180900	122734030	15690	15690	15690	15690	0
181	20240926	180800	122734030	15690	15690	15690	15690	0
182	20240926	180700	122734030	15690	15690	15690	15690	107
183	20240926	180600	122734030	15690	15690	15690	15690	0
184	20240926	180500	122734030	15690	15690	15690	15690	0
185	20240926	180400	122734030	15690	15690	15690	15690	0
186	20240926	180300	122734030	15690	15690	15690	15690	0
187	20240926	180200	122734030	15690	15690	15690	15690	0
188	20240926	180100	122734030	15690	15690	15690	15690	0
189	20240926	180000	122734030	15690	15690	15690	15690	0
190	20240926	175900	122734030	15690	15690	15690	15690	0
191	20240926	175800	122734030	15690	15690	15690	15690	0
192	20240926	175700	122734030	15690	15690	15690	15690	0
193	20240926	175600	122734030	15690	15690	15690	15690	0
194	20240926	175500	122734030	15690	15690	15690	15690	0
195	20240926	175400	122734030	15690	15690	15690	15690	0
196	20240926	175300	122734030	15690	15690	15690	15690	0
197	20240926	175200	122734030	15690	15690	15690	15690	0
198	20240926	175100	122734030	15690	15690	15690	15690	0
199	20240926	175000	122734030	15690	15690	15690	15690	0
200	20240926	174900	122734030	15690	15690	15690	15690	0
201	20240926	174800	122734030	15690	15690	15690	15690	0
202	20240926	174700	122734030	15690	15690	15690	15690	0
203	20240926	174600	122734030	15690	15690	15690	15690	0
204	20240926	174500	122734030	15690	15690	15690	15690	0
205	20240926	174400	122734030	15690	15690	15690	15690	0
206	20240926	174300	122734030	15690	15690	15690	15690	0
207	20240926	174200	122734030	15690	15690	15690	15690	0
208	20240926	174100	122734030	15690	15690	15690	15690	0
209	20240926	174000	122734030	15690	15690	15690	15690	0
210	20240926	173900	122734030	15690	15690	15690	15690	0
211	20240926	173800	122734030	15690	15690	15690	15690	0
212	20240926	173700	122734030	15690	15690	15690	15690	107
213	20240926	173600	122734030	15690	15690	15690	15690	0
214	20240926	173500	122734030	15690	15690	15690	15690	0
215	20240926	173400	122734030	15690	15690	15690	15690	0
216	20240926	173300	122734030	15690	15690	15690	15690	0
217	20240926	173200	122734030	15690	15690	15690	15690	0
218	20240926	173100	122734030	15690	15690	15690	15690	0
219	20240926	173000	122734030	15690	15690	15690	15690	0
220	20240926	172900	122734030	15690	15690	15690	15690	0
221	20240926	172800	122734030	15690	15690	15690	15690	0
222	20240926	172700	122734030	15690	15690	15690	15690	0
223	20240926	172600	122734030	15690	15690	15690	15690	0
224	20240926	172500	122734030	15690	15690	15690	15690	0
225	20240926	172400	122734030	15690	15690	15690	15690	0
226	20240926	172300	122734030	15690	15690	15690	15690	0
227	20240926	172200	122734030	15690	15690	15690	15690	0
228	20240926	172100	122734030	15690	15690	15690	15690	0
229	20240926	172000	122734030	15690	15690	15690	15690	0
230	20240926	171900	122734030	15690	15690	15690	15690	0
231	20240926	171800	122734030	15690	15690	15690	15690	0
232	20240926	171700	122734030	15690	15690	15690	15690	0
233	20240926	171600	122734030	15690	15690	15690	15690	0
234	20240926	171500	122734030	15690	15690	15690	15690	0
235	20240926	171400	122734030	15690	15690	15690	15690	0
236	20240926	171300	122734030	15690	15690	15690	15690	0
237	20240926	171200	122734030	15690	15690	15690	15690	0
238	20240926	171100	122734030	15690	15690	15690	15690	0
239	20240926	171000	122734030	15690	15690	15690	15690	0
240	20240926	170900	122734030	15690	15690	15690	15690	0
241	20240926	170800	122734030	15690	15690	15690	15690	0
242	20240926	170700	122734030	15690	15690	15690	15690	107
243	20240926	170600	122734030	15690	15690	15690	15690	0
244	20240926	170500	122734030	15690	15690	15690	15690	0
245	20240926	170400	122734030	15690	15690	15690	15690	0
246	20240926	170300	122734030	15690	15690	15690	15690	0
247	20240926	170200	122734030	15690	15690	15690	15690	0
248	20240926	170100	122734030	15690	15690	15690	15690	0
249	20240926	170000	122734030	15690	15690	15690	15690	0
250	20240926	165900	122734030	15690	15690	15690	15690	0
251	20240926	165800	122734030	15690	15690	15690	15690	0
252	20240926	165700	122734030	15690	15690	15690	15690	0
253	20240926	165600	122734030	15690	15690	15690	15690	0
254	20240926	165500	122734030	15690	15690	15690	15690	0
255	20240926	165400	122734030	15690	15690	15690	15690	0
256	20240926	165300	122734030	15690	15690	15690	15690	0
257	20240926	165200	122734030	15690	15690	15690	15690	0
258	20240926	165100	122734030	15690	15690	15690	15690	0
259	20240926	165000	122734030	15690	15690	15690	15690	0
260	20240926	164900	122734030	15690	15690	15690	15690	0
261	20240926	164800	122734030	15690	15690	15690	15690	0
262	20240926	164700	122734030	15690	15690	15690	15690	0
263	20240926	164600	122734030	15690	15690	15690	15690	0
264	20240926	164500	122734030	15690	15690	15690	15690	0
265	20240926	164400	122734030	15690	15690	15690	15690	0
266	20240926	164300	122734030	15690	15690	15690	15690	0
267	20240926	164200	122734030	15690	15690	15690	15690	0
268	20240926	164100	122734030	15690	15690	15690	15690	0
269	20240926	164000	122734030	15690	15690	15690	15690	0
270	20240926	163900	122734030	15690	15690	15690	15690	0
271	20240926	163800	122734030	15690	15690	15690	15690	0
272	20240926	163700	122734030	15690	15690	15690	15690	107
273	20240926	163600	122734030	15690	15690	15690	15690	0
274	20240926	163500	122734030	15690	15690	15690	15690	0
275	20240926	163400	122734030	15690	15690	15690	15690	0
276	20240926	163300	122734030	15690	15690	15690	15690	0
277	20240926	163200	122734030	15690	15690	15690	15690	0
278	20240926	163100	122734030	15690	15690	15690	15690	0
279	20240926	163000	122734030	15690	15690	15690	15690	0
280	20240926	162900	122734030	15690	15690	15690	15690	0
281	20240926	162800	122734030	15690	15690	15690	15690	0
282	20240926	162700	122734030	15690	15690	15690	15690	0
283	20240926	162600	122734030	15690	15690	15690	15690	0
284	20240926	162500	122734030	15690	15690	15690	15690	0
285	20240926	162400	122734030	15690	15690	15690	15690	0
286	20240926	162300	122734030	15690	15690	15690	15690	0
287	20240926	162200	122734030	15690	15690	15690	15690	0
288	20240926	162100	122734030	15690	15690	15690	15690	0
289	20240926	162000	122734030	15690	15690	15690	15690	0
290	20240926	161900	122734030	15690	15690	15690	15690	0
291	20240926	161800	122734030	15690	15690	15690	15690	0
292	20240926	161700	122734030	15690	15690	15690	15690	0
293	20240926	161600	122734030	15690	15690	15690	15690	0
294	20240926	161500	122734030	15690	15690	15690	15690	0
295	20240926	161400	122734030	15690	15690	15690	15690	0
296	20240926	161300	122734030	15690	15690	15690	15690	0
297	20240926	161200	122734030	15690	15690	15690	15690	0
298	20240926	161100	122734030	15690	15690	15690	15690	0
299	20240926	161000	122734030	15690	15690	15690	15690	0
300	20240926	160900	122734030	15690	15690	15690	15690	0
301	20240926	160800	122734030	15690	15690	15690	15690	0
302	20240926	160700	122734030	15690	15690	15690	15690	107
303	20240926	160600	122734030	15690	15690	15690	15690	0
304	20240926	160500	122734030	15690	15690	15690	15690	0
305	20240926	160400	122734030	15690	15690	15690	15690	0
306	20240926	160300	122734030	15690	15690	15690	15690	0
307	20240926	160200	122734030	15690	15690	15690	15690	0
308	20240926	160100	122734030	15690	15690	15690	15690	0
309	20240926	160000	122734030	15690	15690	15690	15690	0
310	20240926	155900	122734030	15690	15690	15690	15690	0
311	20240926	155800	122734030	15690	15690	15690	15690	0
312	20240926	155700	122734030	15690	15690	15690	15690	0
313	20240926	155600	122734030	15690	15690	15690	15690	0
314	20240926	155500	122734030	15690	15690	15690	15690	0
315	20240926	155400	122734030	15690	15690	15690	15690	0
316	20240926	155300	122734030	15690	15690	15690	15690	0
317	20240926	155200	122734030	15690	15690	15690	15690	0
318	20240926	155100	122734030	15690	15690	15690	15690	0
319	20240926	155000	122734030	15690	15690	15690	15690	0
320	20240926	154900	122734030	15690	15690	15690	15690	0
321	20240926	154800	122734030	15690	15690	15690	15690	0
322	20240926	154700	122734030	15690	15690	15690	15690	0
323	20240926	154600	122734030	15690	15690	15690	15690	0
324	20240926	154500	122734030	15690	15690	15690	15690	0
325	20240926	154400	122734030	15690	15690	15690	15690	0
326	20240926	154300	122734030	15690	15690	15690	15690	0
327	20240926	154200	122734030	15690	15690	15690	15690	0
328	20240926	154100	122734030	15690	15690	15690	15690	0
329	20240926	154000	122734030	15690	15690	15690	15690	0
330	20240926	153900	122734030	15690	15690	15690	15690	0
331	20240926	153800	122734030	15690	15690	15690	15690	0
332	20240926	153700	122734030	15690	15690	15690	15690	107
333	20240926	153600	122734030	15690	15690	15690	15690	0
334	20240926	153500	122734030	15690	15690	15690	15690	0
335	20240926	153400	122734030	15690	15690	15690	15690	0
336	20240926	153300	122734030	15690	15690	15690	15690	0
337	20240926	153200	122734030	15690	15690	15690	15690	0
338	20240926	153100	122734030	15690	15690	15690	15690	0
339	20240926	153000	122734030	15690	15690	15690	15690	107
340	20240926	152900	121055200	15680	15680	15680	15680	0
341	20240926	152800	121055200	15680	15680	15680	15680	0
342	20240926	152700	121055200	15680	15680	15680	15680	0
343	20240926	152600	121055200	15680	15680	15680	15680	0
344	20240926	152500	121055200	15680	15680	15680	15680	0
345	20240926	152400	121055200	15680	15680	15680	15680	0
346	20240926	152300	121055200	15680	15680	15680	15680	0
347	20240926	152200	121055200	15680	15680	15680	15680	0
348	20240926	152100	121055200	15680	15680	15680	15680	0
349	20240926	152000	121055200	15680	15680	15680	15680	0
350	20240926	151900	121055200	15680	15680	15680	15680	78
351	20240926	151800	119832160	15680	15660	15680	15580	78
352	20240926	151700	118613720	15590	15660	15660	15590	401
353	20240926	151600	112334130	15660	15670	15670	15660	2
354	20240926	151500	112302800	15600	15630	15670	15600	138
355	20240926	151400	110147440	15690	15640	15690	15640	70
356	20240926	151300	109052190	15630	15640	15640	15630	25
357	20240926	151200	108661370	15630	15640	15640	15630	6
358	20240926	151100	108567580	15650	15650	15650	15650	4
359	20240926	151000	108504980	15660	15640	15660	15640	29
360	20240926	150900	108051140	15690	15690	15690	15690	0
361	20240926	150800	108051140	15690	15680	15690	15680	20
362	20240926	150700	107737530	15670	15680	15680	15670	19
363	20240926	150600	107439790	15640	15640	15640	15640	3
364	20240926	150500	107392870	15690	15670	15690	15670	72
365	20240926	150400	106264140	15690	15660	15690	15660	10
366	20240926	150300	106107510	15650	15650	15650	15650	5
367	20240926	150200	106029260	15660	15640	15660	15640	81
368	20240926	150100	104762400	15680	15680	15680	15680	1
369	20240926	150000	104746720	15690	15650	15690	15650	90
370	20240926	145900	103336480	15640	15640	15640	15640	14
371	20240926	145800	103117520	15670	15670	15670	15670	0
372	20240926	145700	103117520	15670	15670	15670	15670	0
373	20240926	145600	103117520	15670	15670	15670	15670	0
374	20240926	145500	103117520	15670	15670	15680	15640	47
375	20240926	145400	102381890	15680	15680	15680	15680	0
376	20240926	145300	102381890	15680	15650	15680	15650	15
377	20240926	145200	102147110	15640	15640	15640	15640	14
378	20240926	145100	101928150	15680	15680	15680	15680	0
379	20240926	145000	101928150	15680	15680	15680	15680	0
380	20240926	144900	101928150	15680	15680	15680	15680	0
381	20240926	144800	101928150	15680	15680	15680	15680	0
382	20240926	144700	101928150	15680	15640	15680	15640	31
383	20240926	144600	101443110	15650	15650	15650	15650	29
384	20240926	144500	100989260	15650	15650	15650	15650	0
385	20240926	144400	100989260	15650	15650	15660	15650	16
386	20240926	144300	100738850	15650	15660	15660	15650	207
387	20240926	144200	97497330	15680	15680	15680	15680	0
388	20240926	144100	97497330	15680	15680	15680	15680	0
389	20240926	144000	97497330	15680	15680	15680	15680	0
390	20240926	143900	97497330	15680	15650	15680	15650	29
391	20240926	143800	97043310	15680	15680	15680	15680	0
392	20240926	143700	97043310	15680	15680	15680	15680	0
393	20240926	143600	97043310	15680	15680	15680	15680	1
394	20240926	143500	97027630	15660	15650	15660	15650	28
395	20240926	143400	96589290	15680	15680	15680	15680	0
396	20240926	143300	96589290	15680	15680	15680	15680	0
397	20240926	143200	96589290	15680	15680	15680	15680	0
398	20240926	143100	96589290	15680	15680	15680	15680	13
399	20240926	143000	96385450	15680	15680	15680	15680	10
400	20240926	142900	96228650	15680	15680	15680	15680	50
401	20240926	142800	95444650	15650	15650	15650	15650	20
402	20240926	142700	95131650	15660	15660	15660	15660	23
403	20240926	142600	94771470	15660	15660	15660	15660	14
404	20240926	142500	94552230	15670	15670	15670	15670	0
405	20240926	142400	94552230	15670	15670	15670	15670	9
406	20240926	142300	94411200	15670	15670	15680	15670	11
407	20240926	142200	94238820	15670	15670	15670	15670	9
408	20240926	142100	94097790	15670	15670	15670	15670	0
409	20240926	142000	94097790	15670	15680	15680	15670	79
410	20240926	141900	92859210	15680	15680	15680	15680	9
411	20240926	141800	92718090	15690	15680	15690	15680	15
412	20240926	141700	92482880	15690	15680	15690	15680	15
413	20240926	141600	92247670	15690	15670	15690	15670	281
414	20240926	141500	87841740	15670	15670	15670	15670	14
415	20240926	141400	87622360	15670	15670	15670	15670	14
416	20240926	141300	87402980	15670	15670	15670	15670	14
417	20240926	141200	87183600	15680	15680	15680	15680	0
418	20240926	141100	87183600	15680	15670	15680	15670	15
419	20240926	141000	86948540	15660	15660	15660	15660	14
420	20240926	140900	86729300	15660	15660	15660	15660	0
421	20240926	140800	86729300	15660	15660	15660	15660	0
422	20240926	140700	86729300	15660	15660	15660	15660	0
423	20240926	140600	86729300	15660	15660	15660	15660	50
424	20240926	140500	85946300	15690	15690	15690	15690	0
425	20240926	140400	85946300	15690	15690	15690	15690	0
426	20240926	140300	85946300	15690	15690	15690	15690	0
427	20240926	140200	85946300	15690	15690	15690	15690	0
428	20240926	140100	85946300	15690	15690	15690	15690	0
429	20240926	140000	85946300	15690	15690	15690	15690	0
430	20240926	135900	85946300	15690	15690	15690	15690	0
431	20240926	135800	85946300	15690	15640	15690	15640	15
432	20240926	135700	85711650	15640	15640	15640	15640	0
433	20240926	135600	85711650	15640	15650	15650	15640	283
434	20240926	135500	81283330	15690	15690	15690	15690	0
435	20240926	135400	81283330	15690	15690	15690	15690	0
436	20240926	135300	81283330	15690	15690	15690	15690	0
437	20240926	135200	81283330	15690	15690	15690	15690	0
438	20240926	135100	81283330	15690	15690	15690	15690	0
439	20240926	135000	81283330	15690	15690	15690	15690	0
440	20240926	134900	81283330	15690	15690	15690	15690	0
441	20240926	134800	81283330	15690	15690	15690	15690	5
442	20240926	134700	81204880	15690	15690	15690	15690	5
443	20240926	134600	81126430	15650	15650	15650	15650	6
444	20240926	134500	81032530	15690	15690	15690	15690	0
445	20240926	134400	81032530	15690	15690	15690	15690	0
446	20240926	134300	81032530	15690	15690	15690	15690	0
447	20240926	134200	81032530	15690	15680	15690	15680	158
448	20240926	134100	78555080	15680	15680	15680	15680	0
449	20240926	134000	78555080	15680	15680	15680	15680	10
450	20240926	133900	78398280	15680	15680	15680	15680	50
451	20240926	133800	77614280	15680	15680	15680	15680	0
452	20240926	133700	77614280	15680	15680	15680	15680	0
453	20240926	133600	77614280	15680	15680	15680	15680	0
454	20240926	133500	77614280	15680	15680	15680	15680	0
455	20240926	133400	77614280	15680	15680	15680	15680	0
456	20240926	133300	77614280	15680	15680	15680	15680	0
457	20240926	133200	77614280	15680	15680	15680	15680	0
458	20240926	133100	77614280	15680	15680	15680	15680	1
459	20240926	133000	77598600	15670	15670	15670	15670	0
460	20240926	132900	77598600	15670	15670	15670	15670	0
461	20240926	132800	77598600	15670	15670	15670	15670	0
462	20240926	132700	77598600	15670	15670	15670	15670	1
463	20240926	132600	77582930	15680	15680	15680	15680	0
464	20240926	132500	77582930	15680	15680	15680	15680	0
465	20240926	132400	77582930	15680	15680	15680	15680	0
466	20240926	132300	77582930	15680	15680	15680	15680	0
467	20240926	132200	77582930	15680	15680	15680	15680	0
468	20240926	132100	77582930	15680	15680	15680	15680	1
469	20240926	132000	77567250	15650	15650	15650	15650	0
470	20240926	131900	77567250	15650	15650	15650	15650	0
471	20240926	131800	77567250	15650	15650	15650	15650	0
472	20240926	131700	77567250	15650	15650	15650	15650	110
473	20240926	131600	75845750	15690	15690	15690	15690	0
474	20240926	131500	75845750	15690	15690	15690	15690	0
475	20240926	131400	75845750	15690	15690	15690	15690	0
476	20240926	131300	75845750	15690	15690	15690	15690	0
477	20240926	131200	75845750	15690	15690	15690	15690	0
478	20240926	131100	75845750	15690	15690	15690	15690	0
479	20240926	131000	75845750	15690	15690	15690	15690	0
480	20240926	130900	75845750	15690	15690	15690	15690	1
481	20240926	130800	75830060	15650	15650	15650	15650	0
482	20240926	130700	75830060	15650	15670	15670	15650	150
483	20240926	130600	73481770	15680	15680	15680	15680	0
484	20240926	130500	73481770	15680	15680	15680	15680	18
485	20240926	130400	73199530	15690	15690	15690	15690	0
486	20240926	130300	73199530	15690	15690	15690	15690	0
487	20240926	130200	73199530	15690	15690	15690	15690	0
488	20240926	130100	73199530	15690	15690	15690	15690	0
489	20240926	130000	73199530	15690	15690	15690	15690	0
490	20240926	125900	73199530	15690	15690	15690	15690	0
491	20240926	125800	73199530	15690	15690	15690	15690	3
492	20240926	125700	73152460	15690	15690	15690	15690	0
493	20240926	125600	73152460	15690	15690	15690	15690	0
494	20240926	125500	73152460	15690	15690	15690	15690	0
495	20240926	125400	73152460	15690	15690	15690	15690	0
496	20240926	125300	73152460	15690	15690	15690	15690	0
497	20240926	125200	73152460	15690	15690	15690	15690	1
498	20240926	125100	73136770	15700	15700	15700	15700	0
499	20240926	125000	73136770	15700	15700	15700	15700	0
500	20240926	124900	73136770	15700	15700	15700	15700	0
501	20240926	124800	73136770	15700	15700	15700	15700	0
502	20240926	124700	73136770	15700	15700	15700	15700	0
503	20240926	124600	73136770	15700	15700	15700	15700	0
504	20240926	124500	73136770	15700	15700	15700	15700	1
505	20240926	124400	73121070	15660	15670	15670	15660	19
506	20240926	124300	72823420	15700	15700	15700	15700	0
507	20240926	124200	72823420	15700	15700	15700	15700	0
508	20240926	124100	72823420	15700	15700	15700	15700	0
509	20240926	124000	72823420	15700	15690	15700	15690	3
510	20240926	123900	72776340	15700	15700	15700	15700	0
511	20240926	123800	72776340	15700	15700	15700	15700	0
512	20240926	123700	72776340	15700	15700	15700	15700	0
513	20240926	123600	72776340	15700	15700	15700	15700	0
514	20240926	123500	72776340	15700	15700	15700	15700	0
515	20240926	123400	72776340	15700	15700	15700	15700	0
516	20240926	123300	72776340	15700	15700	15700	15700	0
517	20240926	123200	72776340	15700	15700	15700	15700	0
518	20240926	123100	72776340	15700	15700	15700	15700	1
519	20240926	123000	72760640	15700	15700	15700	15700	0
520	20240926	122900	72760640	15700	15700	15700	15700	0
521	20240926	122800	72760640	15700	15700	15700	15700	0
522	20240926	122700	72760640	15700	15690	15700	15690	300
523	20240926	122600	68053260	15690	15690	15690	15690	0
524	20240926	122500	68053260	15690	15690	15690	15690	6
525	20240926	122400	67959120	15690	15690	15690	15690	0
526	20240926	122300	67959120	15690	15690	15690	15690	0
527	20240926	122200	67959120	15690	15690	15690	15690	0
528	20240926	122100	67959120	15690	15690	15690	15690	0
529	20240926	122000	67959120	15690	15690	15690	15690	0
530	20240926	121900	67959120	15690	15690	15690	15690	0
531	20240926	121800	67959120	15690	15690	15690	15690	0
532	20240926	121700	67959120	15690	15690	15690	15690	1
533	20240926	121600	67943430	15680	15680	15680	15680	1
534	20240926	121500	67927750	15680	15670	15680	15670	23
535	20240926	121400	67567150	15670	15670	15670	15670	0
536	20240926	121300	67567150	15670	15670	15670	15670	0
537	20240926	121200	67567150	15670	15670	15670	15670	0
538	20240926	121100	67567150	15670	15670	15670	15670	0
539	20240926	121000	67567150	15670	15670	15670	15670	50
540	20240926	120900	66783650	15670	15670	15670	15670	0
541	20240926	120800	66783650	15670	15670	15670	15670	0
542	20240926	120700	66783650	15670	15670	15670	15670	0
543	20240926	120600	66783650	15670	15670	15670	15670	0
544	20240926	120500	66783650	15670	15670	15670	15670	0
545	20240926	120400	66783650	15670	15660	15670	15580	16
546	20240926	120300	66533810	15680	15680	15680	15680	50
547	20240926	120200	65749810	15680	15680	15680	15680	0
548	20240926	120100	65749810	15680	15680	15680	15680	1
549	20240926	120000	65734130	15680	15680	15680	15680	0
550	20240926	115900	65734130	15680	15680	15680	15680	1
551	20240926	115800	65718450	15670	15670	15670	15670	151
552	20240926	115700	63352280	15670	15670	15670	15670	0
553	20240926	115600	63352280	15670	15670	15670	15670	10
554	20240926	115500	63195580	15610	15610	15610	15610	1
555	20240926	115400	63179970	15690	15690	15690	15690	0
556	20240926	115300	63179970	15690	15690	15690	15690	0
557	20240926	115200	63179970	15690	15690	15690	15690	1
558	20240926	115100	63164280	15680	15680	15680	15680	70
559	20240926	115000	62066680	15670	15670	15670	15670	0
560	20240926	114900	62066680	15670	15660	15670	15660	25
561	20240926	114800	61674940	15670	15670	15670	15670	0
562	20240926	114700	61674940	15670	15670	15670	15670	1
563	20240926	114600	61659270	15660	15660	15660	15660	1
564	20240926	114500	61643610	15680	15680	15680	15680	0
565	20240926	114400	61643610	15680	15680	15680	15680	0
566	20240926	114300	61643610	15680	15670	15680	15670	2
567	20240926	114200	61612260	15670	15660	15670	15660	12
568	20240926	114100	61424240	15660	15660	15660	15660	47
569	20240926	114000	60688220	15650	15650	15650	15650	100
570	20240926	113900	59123220	15650	15640	15650	15640	60
571	20240926	113800	58184420	15640	15640	15640	15640	20
572	20240926	113700	57871620	15640	15640	15640	15640	0
573	20240926	113600	57871620	15640	15640	15640	15640	20
574	20240926	113500	57558820	15640	15640	15640	15640	26
575	20240926	113400	57152180	15640	15640	15640	15640	0
576	20240926	113300	57152180	15640	15640	15640	15640	0
577	20240926	113200	57152180	15640	15640	15640	15640	0
578	20240926	113100	57152180	15640	15640	15640	15640	0
579	20240926	113000	57152180	15640	15640	15640	15640	0
580	20240926	112900	57152180	15640	15640	15640	15640	46
581	20240926	112800	56432740	15640	15640	15640	15640	0
582	20240926	112700	56432740	15640	15640	15640	15640	0
583	20240926	112600	56432740	15640	15640	15640	15640	0
584	20240926	112500	56432740	15640	15640	15640	15640	1
585	20240926	112400	56417100	15580	15580	15580	15580	1
586	20240926	112300	56401520	15650	15650	15650	15650	0
587	20240926	112200	56401520	15650	15650	15650	15650	0
588	20240926	112100	56401520	15650	15570	15650	15570	104
589	20240926	112000	54781920	15650	15650	15650	15650	1
590	20240926	111900	54766270	15650	15580	15650	15580	2
591	20240926	111800	54735040	15580	15650	15650	15580	2
592	20240926	111700	54703810	15580	15580	15580	15580	192
593	20240926	111600	51712450	15670	15670	15670	15670	1
594	20240926	111500	51696780	15670	15670	15670	15670	0
595	20240926	111400	51696780	15670	15670	15670	15670	0
596	20240926	111300	51696780	15670	15670	15670	15670	0
597	20240926	111200	51696780	15670	15670	15670	15670	0
598	20240926	111100	51696780	15670	15670	15670	15670	0
599	20240926	111000	51696780	15670	15670	15670	15670	0
600	20240926	110900	51696780	15670	15670	15670	15670	0
601	20240926	110800	51696780	15670	15670	15670	15670	0
602	20240926	110700	51696780	15670	15670	15670	15670	0
603	20240926	110600	51696780	15670	15670	15670	15670	0
604	20240926	110500	51696780	15670	15670	15670	15670	0
605	20240926	110400	51696780	15670	15670	15670	15670	0
606	20240926	110300	51696780	15670	15670	15670	15670	0
607	20240926	110200	51696780	15670	15670	15670	15670	1
608	20240926	110100	51681110	15680	15630	15680	15630	25
609	20240926	110000	51289980	15630	15630	15630	15630	0
610	20240926	105900	51289980	15630	15630	15630	15630	0
611	20240926	105800	51289980	15630	15630	15630	15630	0
612	20240926	105700	51289980	15630	15630	15630	15630	0
613	20240926	105600	51289980	15630	15630	15630	15630	0
614	20240926	105500	51289980	15630	15630	15630	15630	0
615	20240926	105400	51289980	15630	15630	15630	15630	0
616	20240926	105300	51289980	15630	15630	15630	15630	0
617	20240926	105200	51289980	15630	15630	15630	15630	0
618	20240926	105100	51289980	15630	15630	15630	15630	0
619	20240926	105000	51289980	15630	15630	15630	15630	1
620	20240926	104900	51274350	15600	15600	15600	15600	4
621	20240926	104800	51211950	15650	15650	15650	15650	0
622	20240926	104700	51211950	15650	15650	15650	15650	0
623	20240926	104600	51211950	15650	15650	15650	15650	0
624	20240926	104500	51211950	15650	15650	15650	15650	0
625	20240926	104400	51211950	15650	15650	15650	15650	0
626	20240926	104300	51211950	15650	15650	15650	15650	0
627	20240926	104200	51211950	15650	15650	15650	15650	0
628	20240926	104100	51211950	15650	15650	15650	15650	0
629	20240926	104000	51211950	15650	15650	15650	15650	1
630	20240926	103900	51196300	15600	15600	15600	15600	1
631	20240926	103800	51180700	15690	15690	15690	15690	0
632	20240926	103700	51180700	15690	15600	15690	15600	12
633	20240926	103600	50993310	15640	15640	15640	15640	0
634	20240926	103500	50993310	15640	15640	15640	15640	0
635	20240926	103400	50993310	15640	15640	15640	15640	1
636	20240926	103300	50977670	15600	15600	15600	15600	0
637	20240926	103200	50977670	15600	15600	15600	15600	40
638	20240926	103100	50353670	15670	15670	15670	15670	0
639	20240926	103000	50353670	15670	15670	15670	15670	0
640	20240926	102900	50353670	15670	15670	15670	15670	0
641	20240926	102800	50353670	15670	15660	15670	15660	5
642	20240926	102700	50275360	15690	15620	15690	15620	29
643	20240926	102600	49821020	15530	15530	15530	15530	23
644	20240926	102500	49463830	15530	15530	15530	15530	0
645	20240926	102400	49463830	15530	15530	15530	15530	137
646	20240926	102300	47336220	15530	15540	15540	15530	19
647	20240926	102200	47041110	15540	15540	15540	15540	0
648	20240926	102100	47041110	15540	15540	15540	15540	0
649	20240926	102000	47041110	15540	15540	15540	15540	0
650	20240926	101900	47041110	15540	15620	15620	15540	3
651	20240926	101800	46994410	15550	15550	15550	15550	50
652	20240926	101700	46216910	15550	15550	15550	15550	110
653	20240926	101600	44506410	15620	15620	15620	15620	0
654	20240926	101500	44506410	15620	15620	15620	15620	0
655	20240926	101400	44506410	15620	15620	15620	15620	0
656	20240926	101300	44506410	15620	15620	15620	15620	0
657	20240926	101200	44506410	15620	15620	15620	15620	0
658	20240926	101100	44506410	15620	15620	15620	15620	0
659	20240926	101000	44506410	15620	15620	15620	15620	2
660	20240926	100900	44475170	15620	15620	15620	15620	0
661	20240926	100800	44475170	15620	15620	15620	15620	0
662	20240926	100700	44475170	15620	15620	15620	15620	0
663	20240926	100600	44475170	15620	15620	15620	15620	0
664	20240926	100500	44475170	15620	15620	15620	15620	1
665	20240926	100400	44459550	15550	15590	15590	15550	164
666	20240926	100300	41907910	15620	15620	15620	15620	1
667	20240926	100200	41892290	15580	15580	15580	15580	0
668	20240926	100100	41892290	15580	15580	15580	15580	0
669	20240926	100000	41892290	15580	15580	15580	15580	13
670	20240926	095900	41689750	15580	15580	15580	15580	257
671	20240926	095800	37685690	15640	15640	15640	15640	0
672	20240926	095700	37685690	15640	15640	15640	15640	0
673	20240926	095600	37685690	15640	15640	15640	15640	0
674	20240926	095500	37685690	15640	15640	15640	15640	0
675	20240926	095400	37685690	15640	15640	15640	15640	1
676	20240926	095300	37670050	15580	15590	15590	15580	25
677	20240926	095200	37280490	15650	15650	15650	15650	0
678	20240926	095100	37280490	15650	15650	15650	15650	0
679	20240926	095000	37280490	15650	15650	15650	15650	10
680	20240926	094900	37123990	15650	15650	15650	15650	6
681	20240926	094800	37030090	15590	15630	15630	15590	524
682	20240926	094700	28854670	15680	15680	15680	15680	0
683	20240926	094600	28854670	15680	15680	15680	15680	0
684	20240926	094500	28854670	15680	15680	15680	15680	0
685	20240926	094400	28854670	15680	15680	15680	15680	0
686	20240926	094300	28854670	15680	15680	15680	15680	1
687	20240926	094200	28838990	15680	15680	15680	15680	59
688	20240926	094100	27913870	15680	15680	15680	15680	0
689	20240926	094000	27913870	15680	15680	15680	15680	3
690	20240926	093900	27866830	15690	15690	15690	15690	0
691	20240926	093800	27866830	15690	15690	15690	15690	0
692	20240926	093700	27866830	15690	15690	15690	15690	0
693	20240926	093600	27866830	15690	15690	15690	15690	0
694	20240926	093500	27866830	15690	15690	15690	15690	0
695	20240926	093400	27866830	15690	15690	15690	15690	0
696	20240926	093300	27866830	15690	15690	15690	15690	1
697	20240926	093200	27851140	15640	15640	15640	15640	3
698	20240926	093100	27804220	15650	15680	15680	15650	280
699	20240926	093000	23414000	15720	15720	15720	15720	2
700	20240926	092900	23382560	15650	15650	15650	15650	0
701	20240926	092800	23382560	15650	15650	15650	15650	30
702	20240926	092700	22913060	15650	15650	15650	15650	0
703	20240926	092600	22913060	15650	15710	15710	15650	50
704	20240926	092500	22129060	15730	15680	15730	15680	30
705	20240926	092400	21658220	15680	15680	15680	15680	1
706	20240926	092300	21642540	15600	15620	15620	15600	100
707	20240926	092200	20081200	15610	15610	15610	15610	25
708	20240926	092100	19690950	15700	15680	15700	15670	167
709	20240926	092000	17072490	15700	15700	15700	15700	0
710	20240926	091900	17072490	15700	15700	15700	15700	0
711	20240926	091800	17072490	15700	15670	15700	15670	14
712	20240926	091700	16852900	15700	15700	15700	15700	20
713	20240926	091600	16538900	15700	15680	15700	15680	50
714	20240926	091500	15754430	15680	15670	15680	15670	26
715	20240926	091400	15346950	15640	15580	15640	15580	81
716	20240926	091300	14084420	15580	15580	15580	15580	65
717	20240926	091200	13071720	15630	15620	15630	15620	3
718	20240926	091100	13024840	15610	15570	15610	15570	7
719	20240926	091000	12915780	15570	15580	15590	15570	3
720	20240926	090900	12869040	15630	15630	15630	15630	0
721	20240926	090800	12869040	15630	15630	15630	15630	2
722	20240926	090700	12837780	15580	15560	15580	15560	192
723	20240926	090600	9847960	15570	15570	15570	15570	1
724	20240926	090500	9832390	15570	15570	15570	15570	1
725	20240926	090400	9816820	15580	15580	15580	15580	0
726	20240926	090300	9816820	15580	15580	15580	15580	0
727	20240926	090200	9816820	15580	15580	15580	15580	0
728	20240926	090100	9816820	15580	15580	15580	15580	0
729	20240926	090000	9816820	15580	15110	15580	15110	646