KissMeData/096240/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200700	287014550	16050	16050	16050	16050	783
3	20240926	200600	287014550	16050	16050	16050	16050	0
4	20240926	200500	287014550	16050	16050	16050	16050	0
5	20240926	200400	287014550	16050	16050	16050	16050	0
6	20240926	200300	287014550	16050	16050	16050	16050	0
7	20240926	200200	287014550	16050	16050	16050	16050	0
8	20240926	200100	287014550	16050	16050	16050	16050	0
9	20240926	200000	287014550	16050	16050	16050	16050	0
10	20240926	195900	287014550	16050	16050	16050	16050	0
11	20240926	195800	287014550	16050	16050	16050	16050	0
12	20240926	195700	287014550	16050	16050	16050	16050	0
13	20240926	195600	287014550	16050	16050	16050	16050	0
14	20240926	195500	287014550	16050	16050	16050	16050	0
15	20240926	195400	287014550	16050	16050	16050	16050	0
16	20240926	195300	287014550	16050	16050	16050	16050	0
17	20240926	195200	287014550	16050	16050	16050	16050	0
18	20240926	195100	287014550	16050	16050	16050	16050	0
19	20240926	195000	287014550	16050	16050	16050	16050	0
20	20240926	194900	287014550	16050	16050	16050	16050	0
21	20240926	194800	287014550	16050	16050	16050	16050	0
22	20240926	194700	287014550	16050	16050	16050	16050	0
23	20240926	194600	287014550	16050	16050	16050	16050	0
24	20240926	194500	287014550	16050	16050	16050	16050	0
25	20240926	194400	287014550	16050	16050	16050	16050	0
26	20240926	194300	287014550	16050	16050	16050	16050	0
27	20240926	194200	287014550	16050	16050	16050	16050	0
28	20240926	194100	287014550	16050	16050	16050	16050	0
29	20240926	194000	287014550	16050	16050	16050	16050	0
30	20240926	193900	287014550	16050	16050	16050	16050	0
31	20240926	193800	287014550	16050	16050	16050	16050	0
32	20240926	193700	287014550	16050	16050	16050	16050	783
33	20240926	193600	287014550	16050	16050	16050	16050	0
34	20240926	193500	287014550	16050	16050	16050	16050	0
35	20240926	193400	287014550	16050	16050	16050	16050	0
36	20240926	193300	287014550	16050	16050	16050	16050	0
37	20240926	193200	287014550	16050	16050	16050	16050	0
38	20240926	193100	287014550	16050	16050	16050	16050	0
39	20240926	193000	287014550	16050	16050	16050	16050	0
40	20240926	192900	287014550	16050	16050	16050	16050	0
41	20240926	192800	287014550	16050	16050	16050	16050	0
42	20240926	192700	287014550	16050	16050	16050	16050	0
43	20240926	192600	287014550	16050	16050	16050	16050	0
44	20240926	192500	287014550	16050	16050	16050	16050	0
45	20240926	192400	287014550	16050	16050	16050	16050	0
46	20240926	192300	287014550	16050	16050	16050	16050	0
47	20240926	192200	287014550	16050	16050	16050	16050	0
48	20240926	192100	287014550	16050	16050	16050	16050	0
49	20240926	192000	287014550	16050	16050	16050	16050	0
50	20240926	191900	287014550	16050	16050	16050	16050	0
51	20240926	191800	287014550	16050	16050	16050	16050	0
52	20240926	191700	287014550	16050	16050	16050	16050	0
53	20240926	191600	287014550	16050	16050	16050	16050	0
54	20240926	191500	287014550	16050	16050	16050	16050	0
55	20240926	191400	287014550	16050	16050	16050	16050	0
56	20240926	191300	287014550	16050	16050	16050	16050	0
57	20240926	191200	287014550	16050	16050	16050	16050	0
58	20240926	191100	287014550	16050	16050	16050	16050	0
59	20240926	191000	287014550	16050	16050	16050	16050	0
60	20240926	190900	287014550	16050	16050	16050	16050	0
61	20240926	190800	287014550	16050	16050	16050	16050	0
62	20240926	190700	287014550	16050	16050	16050	16050	783
63	20240926	190600	287014550	16050	16050	16050	16050	0
64	20240926	190500	287014550	16050	16050	16050	16050	0
65	20240926	190400	287014550	16050	16050	16050	16050	0
66	20240926	190300	287014550	16050	16050	16050	16050	0
67	20240926	190200	287014550	16050	16050	16050	16050	0
68	20240926	190100	287014550	16050	16050	16050	16050	0
69	20240926	190000	287014550	16050	16050	16050	16050	0
70	20240926	185900	287014550	16050	16050	16050	16050	0
71	20240926	185800	287014550	16050	16050	16050	16050	0
72	20240926	185700	287014550	16050	16050	16050	16050	0
73	20240926	185600	287014550	16050	16050	16050	16050	0
74	20240926	185500	287014550	16050	16050	16050	16050	0
75	20240926	185400	287014550	16050	16050	16050	16050	0
76	20240926	185300	287014550	16050	16050	16050	16050	0
77	20240926	185200	287014550	16050	16050	16050	16050	0
78	20240926	185100	287014550	16050	16050	16050	16050	0
79	20240926	185000	287014550	16050	16050	16050	16050	0
80	20240926	184900	287014550	16050	16050	16050	16050	0
81	20240926	184800	287014550	16050	16050	16050	16050	0
82	20240926	184700	287014550	16050	16050	16050	16050	0
83	20240926	184600	287014550	16050	16050	16050	16050	0
84	20240926	184500	287014550	16050	16050	16050	16050	0
85	20240926	184400	287014550	16050	16050	16050	16050	0
86	20240926	184300	287014550	16050	16050	16050	16050	0
87	20240926	184200	287014550	16050	16050	16050	16050	0
88	20240926	184100	287014550	16050	16050	16050	16050	0
89	20240926	184000	287014550	16050	16050	16050	16050	0
90	20240926	183900	287014550	16050	16050	16050	16050	0
91	20240926	183800	287014550	16050	16050	16050	16050	0
92	20240926	183700	287014550	16050	16050	16050	16050	783
93	20240926	183600	287014550	16050	16050	16050	16050	0
94	20240926	183500	287014550	16050	16050	16050	16050	0
95	20240926	183400	287014550	16050	16050	16050	16050	0
96	20240926	183300	287014550	16050	16050	16050	16050	0
97	20240926	183200	287014550	16050	16050	16050	16050	0
98	20240926	183100	287014550	16050	16050	16050	16050	0
99	20240926	183000	287014550	16050	16050	16050	16050	0
100	20240926	182900	287014550	16050	16050	16050	16050	0
101	20240926	182800	287014550	16050	16050	16050	16050	0
102	20240926	182700	287014550	16050	16050	16050	16050	0
103	20240926	182600	287014550	16050	16050	16050	16050	0
104	20240926	182500	287014550	16050	16050	16050	16050	0
105	20240926	182400	287014550	16050	16050	16050	16050	0
106	20240926	182300	287014550	16050	16050	16050	16050	0
107	20240926	182200	287014550	16050	16050	16050	16050	0
108	20240926	182100	287014550	16050	16050	16050	16050	0
109	20240926	182000	287014550	16050	16050	16050	16050	0
110	20240926	181900	287014550	16050	16050	16050	16050	0
111	20240926	181800	287014550	16050	16050	16050	16050	0
112	20240926	181700	287014550	16050	16050	16050	16050	0
113	20240926	181600	287014550	16050	16050	16050	16050	0
114	20240926	181500	287014550	16050	16050	16050	16050	0
115	20240926	181400	287014550	16050	16050	16050	16050	0
116	20240926	181300	287014550	16050	16050	16050	16050	0
117	20240926	181200	287014550	16050	16050	16050	16050	0
118	20240926	181100	287014550	16050	16050	16050	16050	0
119	20240926	181000	287014550	16050	16050	16050	16050	0
120	20240926	180900	287014550	16050	16050	16050	16050	0
121	20240926	180800	287014550	16050	16050	16050	16050	0
122	20240926	180700	287014550	16050	16050	16050	16050	783
123	20240926	180600	287014550	16050	16050	16050	16050	0
124	20240926	180500	287014550	16050	16050	16050	16050	0
125	20240926	180400	287014550	16050	16050	16050	16050	0
126	20240926	180300	287014550	16050	16050	16050	16050	0
127	20240926	180200	287014550	16050	16050	16050	16050	0
128	20240926	180100	287014550	16050	16050	16050	16050	0
129	20240926	180000	287014550	16050	16050	16050	16050	0
130	20240926	175900	287014550	16050	16050	16050	16050	0
131	20240926	175800	287014550	16050	16050	16050	16050	0
132	20240926	175700	287014550	16050	16050	16050	16050	0
133	20240926	175600	287014550	16050	16050	16050	16050	0
134	20240926	175500	287014550	16050	16050	16050	16050	0
135	20240926	175400	287014550	16050	16050	16050	16050	0
136	20240926	175300	287014550	16050	16050	16050	16050	0
137	20240926	175200	287014550	16050	16050	16050	16050	0
138	20240926	175100	287014550	16050	16050	16050	16050	0
139	20240926	175000	287014550	16050	16050	16050	16050	0
140	20240926	174900	287014550	16050	16050	16050	16050	0
141	20240926	174800	287014550	16050	16050	16050	16050	0
142	20240926	174700	287014550	16050	16050	16050	16050	0
143	20240926	174600	287014550	16050	16050	16050	16050	0
144	20240926	174500	287014550	16050	16050	16050	16050	0
145	20240926	174400	287014550	16050	16050	16050	16050	0
146	20240926	174300	287014550	16050	16050	16050	16050	0
147	20240926	174200	287014550	16050	16050	16050	16050	0
148	20240926	174100	287014550	16050	16050	16050	16050	0
149	20240926	174000	287014550	16050	16050	16050	16050	0
150	20240926	173900	287014550	16050	16050	16050	16050	0
151	20240926	173800	287014550	16050	16050	16050	16050	0
152	20240926	173700	287014550	16050	16050	16050	16050	783
153	20240926	173600	287014550	16050	16050	16050	16050	0
154	20240926	173500	287014550	16050	16050	16050	16050	0
155	20240926	173400	287014550	16050	16050	16050	16050	0
156	20240926	173300	287014550	16050	16050	16050	16050	0
157	20240926	173200	287014550	16050	16050	16050	16050	0
158	20240926	173100	287014550	16050	16050	16050	16050	0
159	20240926	173000	287014550	16050	16050	16050	16050	0
160	20240926	172900	287014550	16050	16050	16050	16050	0
161	20240926	172800	287014550	16050	16050	16050	16050	0
162	20240926	172700	287014550	16050	16050	16050	16050	0
163	20240926	172600	287014550	16050	16050	16050	16050	0
164	20240926	172500	287014550	16050	16050	16050	16050	0
165	20240926	172400	287014550	16050	16050	16050	16050	0
166	20240926	172300	287014550	16050	16050	16050	16050	0
167	20240926	172200	287014550	16050	16050	16050	16050	0
168	20240926	172100	287014550	16050	16050	16050	16050	0
169	20240926	172000	287014550	16050	16050	16050	16050	0
170	20240926	171900	287014550	16050	16050	16050	16050	0
171	20240926	171800	287014550	16050	16050	16050	16050	0
172	20240926	171700	287014550	16050	16050	16050	16050	0
173	20240926	171600	287014550	16050	16050	16050	16050	0
174	20240926	171500	287014550	16050	16050	16050	16050	0
175	20240926	171400	287014550	16050	16050	16050	16050	0
176	20240926	171300	287014550	16050	16050	16050	16050	0
177	20240926	171200	287014550	16050	16050	16050	16050	0
178	20240926	171100	287014550	16050	16050	16050	16050	0
179	20240926	171000	287014550	16050	16050	16050	16050	0
180	20240926	170900	287014550	16050	16050	16050	16050	0
181	20240926	170800	287014550	16050	16050	16050	16050	0
182	20240926	170700	287014550	16050	16050	16050	16050	783
183	20240926	170600	287014550	16050	16050	16050	16050	0
184	20240926	170500	287014550	16050	16050	16050	16050	0
185	20240926	170400	287014550	16050	16050	16050	16050	0
186	20240926	170300	287014550	16050	16050	16050	16050	0
187	20240926	170200	287014550	16050	16050	16050	16050	0
188	20240926	170100	287014550	16050	16050	16050	16050	0
189	20240926	170000	287014550	16050	16050	16050	16050	0
190	20240926	165900	287014550	16050	16050	16050	16050	0
191	20240926	165800	287014550	16050	16050	16050	16050	0
192	20240926	165700	287014550	16050	16050	16050	16050	0
193	20240926	165600	287014550	16050	16050	16050	16050	0
194	20240926	165500	287014550	16050	16050	16050	16050	0
195	20240926	165400	287014550	16050	16050	16050	16050	0
196	20240926	165300	287014550	16050	16050	16050	16050	0
197	20240926	165200	287014550	16050	16050	16050	16050	0
198	20240926	165100	287014550	16050	16050	16050	16050	0
199	20240926	165000	287014550	16050	16050	16050	16050	0
200	20240926	164900	287014550	16050	16050	16050	16050	0
201	20240926	164800	287014550	16050	16050	16050	16050	0
202	20240926	164700	287014550	16050	16050	16050	16050	0
203	20240926	164600	287014550	16050	16050	16050	16050	0
204	20240926	164500	287014550	16050	16050	16050	16050	0
205	20240926	164400	287014550	16050	16050	16050	16050	0
206	20240926	164300	287014550	16050	16050	16050	16050	0
207	20240926	164200	287014550	16050	16050	16050	16050	0
208	20240926	164100	287014550	16050	16050	16050	16050	0
209	20240926	164000	287014550	16050	16050	16050	16050	0
210	20240926	163900	287014550	16050	16050	16050	16050	0
211	20240926	163800	287014550	16050	16050	16050	16050	0
212	20240926	163700	287014550	16050	16050	16050	16050	783
213	20240926	163600	287014550	16050	16050	16050	16050	0
214	20240926	163500	287014550	16050	16050	16050	16050	0
215	20240926	163400	287014550	16050	16050	16050	16050	0
216	20240926	163300	287014550	16050	16050	16050	16050	0
217	20240926	163200	287014550	16050	16050	16050	16050	0
218	20240926	163100	287014550	16050	16050	16050	16050	0
219	20240926	163000	287014550	16050	16050	16050	16050	0
220	20240926	162900	287014550	16050	16050	16050	16050	0
221	20240926	162800	287014550	16050	16050	16050	16050	0
222	20240926	162700	287014550	16050	16050	16050	16050	0
223	20240926	162600	287014550	16050	16050	16050	16050	0
224	20240926	162500	287014550	16050	16050	16050	16050	0
225	20240926	162400	287014550	16050	16050	16050	16050	0
226	20240926	162300	287014550	16050	16050	16050	16050	0
227	20240926	162200	287014550	16050	16050	16050	16050	0
228	20240926	162100	287014550	16050	16050	16050	16050	0
229	20240926	162000	287014550	16050	16050	16050	16050	0
230	20240926	161900	287014550	16050	16050	16050	16050	0
231	20240926	161800	287014550	16050	16050	16050	16050	0
232	20240926	161700	287014550	16050	16050	16050	16050	0
233	20240926	161600	287014550	16050	16050	16050	16050	0
234	20240926	161500	287014550	16050	16050	16050	16050	0
235	20240926	161400	287014550	16050	16050	16050	16050	0
236	20240926	161300	287014550	16050	16050	16050	16050	0
237	20240926	161200	287014550	16050	16050	16050	16050	0
238	20240926	161100	287014550	16050	16050	16050	16050	0
239	20240926	161000	287014550	16050	16050	16050	16050	0
240	20240926	160900	287014550	16050	16050	16050	16050	0
241	20240926	160800	287014550	16050	16050	16050	16050	0
242	20240926	160700	287014550	16050	16050	16050	16050	783
243	20240926	160600	287014550	16050	16050	16050	16050	0
244	20240926	160500	287014550	16050	16050	16050	16050	0
245	20240926	160400	287014550	16050	16050	16050	16050	0
246	20240926	160300	287014550	16050	16050	16050	16050	0
247	20240926	160200	287014550	16050	16050	16050	16050	0
248	20240926	160100	287014550	16050	16050	16050	16050	0
249	20240926	160000	287014550	16050	16050	16050	16050	0
250	20240926	155900	287014550	16050	16050	16050	16050	0
251	20240926	155800	287014550	16050	16050	16050	16050	0
252	20240926	155700	287014550	16050	16050	16050	16050	0
253	20240926	155600	287014550	16050	16050	16050	16050	0
254	20240926	155500	287014550	16050	16050	16050	16050	0
255	20240926	155400	287014550	16050	16050	16050	16050	0
256	20240926	155300	287014550	16050	16050	16050	16050	0
257	20240926	155200	287014550	16050	16050	16050	16050	0
258	20240926	155100	287014550	16050	16050	16050	16050	0
259	20240926	155000	287014550	16050	16050	16050	16050	0
260	20240926	154900	287014550	16050	16050	16050	16050	0
261	20240926	154800	287014550	16050	16050	16050	16050	0
262	20240926	154700	287014550	16050	16050	16050	16050	0
263	20240926	154600	287014550	16050	16050	16050	16050	0
264	20240926	154500	287014550	16050	16050	16050	16050	0
265	20240926	154400	287014550	16050	16050	16050	16050	0
266	20240926	154300	287014550	16050	16050	16050	16050	0
267	20240926	154200	287014550	16050	16050	16050	16050	0
268	20240926	154100	287014550	16050	16050	16050	16050	0
269	20240926	154000	287014550	16050	16050	16050	16050	0
270	20240926	153900	287014550	16050	16050	16050	16050	0
271	20240926	153800	287014550	16050	16050	16050	16050	0
272	20240926	153700	287014550	16050	16050	16050	16050	783
273	20240926	153600	287014550	16050	16050	16050	16050	0
274	20240926	153500	287014550	16050	16050	16050	16050	0
275	20240926	153400	287014550	16050	16050	16050	16050	0
276	20240926	153300	287014550	16050	16050	16050	16050	0
277	20240926	153200	287014550	16050	16050	16050	16050	0
278	20240926	153100	287014550	16050	16050	16050	16050	0
279	20240926	153000	287014550	16050	16050	16050	16050	783
280	20240926	152900	274447400	16040	16040	16040	16040	0
281	20240926	152800	274447400	16040	16040	16040	16040	0
282	20240926	152700	274447400	16040	16040	16040	16040	0
283	20240926	152600	274447400	16040	16040	16040	16040	0
284	20240926	152500	274447400	16040	16040	16040	16040	0
285	20240926	152400	274447400	16040	16040	16040	16040	0
286	20240926	152300	274447400	16040	16040	16040	16040	0
287	20240926	152200	274447400	16040	16040	16040	16040	0
288	20240926	152100	274447400	16040	16040	16040	16040	0
289	20240926	152000	274447400	16040	16040	16040	16040	0
290	20240926	151900	274447400	16040	16040	16040	16040	89
291	20240926	151800	273019840	16030	16030	16030	16030	164
292	20240926	151700	270390920	16020	16020	16020	16010	199
293	20240926	151600	267204220	16020	16020	16020	16020	0
294	20240926	151500	267204220	16020	16020	16020	16020	12
295	20240926	151400	267011980	16030	16030	16030	16030	46
296	20240926	151300	266274600	16030	16030	16030	16030	40
297	20240926	151200	265633400	16030	16030	16030	16030	0
298	20240926	151100	265633400	16030	16030	16030	16030	4
299	20240926	151000	265569280	16030	16030	16030	16030	41
300	20240926	150900	264912050	16030	16030	16030	16030	0
301	20240926	150800	264912050	16030	16030	16030	16030	1
302	20240926	150700	264896020	16020	16020	16020	16020	14
303	20240926	150600	264671740	16010	16010	16010	16010	67
304	20240926	150500	263599070	16010	16010	16010	16010	110
305	20240926	150400	261837970	16010	16010	16010	16010	35
306	20240926	150300	261277620	16010	16020	16020	16010	145
307	20240926	150200	258955720	16010	16010	16010	16010	13
308	20240926	150100	258747590	16010	16010	16010	16010	287
309	20240926	150000	254152720	16020	16020	16020	16020	10
310	20240926	145900	253992520	16020	16020	16020	16020	80
311	20240926	145800	252710920	16020	16030	16030	16020	81
312	20240926	145700	251412710	16030	16030	16030	16020	12
313	20240926	145600	251220360	16030	16030	16030	16030	31
314	20240926	145500	250723430	16020	16020	16020	16020	5
315	20240926	145400	250643330	16020	16020	16020	16020	38
316	20240926	145300	250034570	16040	16040	16040	16040	0
317	20240926	145200	250034570	16040	16040	16040	16040	0
318	20240926	145100	250034570	16040	16020	16040	16020	245
319	20240926	145000	246108770	16040	16040	16040	16040	0
320	20240926	144900	246108770	16040	16040	16040	16040	0
321	20240926	144800	246108770	16040	16040	16040	16040	0
322	20240926	144700	246108770	16040	16040	16040	16040	45
323	20240926	144600	245386970	16020	16030	16030	16020	23
324	20240926	144500	245018480	16040	16040	16040	16040	0
325	20240926	144400	245018480	16040	16040	16040	16040	45
326	20240926	144300	244296680	16030	16030	16030	16030	0
327	20240926	144200	244296680	16030	16030	16030	16030	102
328	20240926	144100	242661620	16040	16040	16040	16040	0
329	20240926	144000	242661620	16040	16040	16040	16040	46
330	20240926	143900	241923780	16030	16030	16030	16030	20
331	20240926	143800	241603180	16040	16040	16040	16040	0
332	20240926	143700	241603180	16040	16040	16040	16040	0
333	20240926	143600	241603180	16040	16040	16040	16040	45
334	20240926	143500	240881380	16030	16030	16030	16030	0
335	20240926	143400	240881380	16030	16030	16030	16030	0
336	20240926	143300	240881380	16030	16040	16040	16030	319
337	20240926	143200	235764790	16040	16040	16040	16040	45
338	20240926	143100	235042990	16040	16040	16040	16040	0
339	20240926	143000	235042990	16040	16040	16040	16040	3
340	20240926	142900	234994870	16030	16030	16030	16030	0
341	20240926	142800	234994870	16030	16030	16030	16030	10
342	20240926	142700	234834570	16040	16040	16040	16040	50
343	20240926	142600	234032570	16040	16040	16040	16040	0
344	20240926	142500	234032570	16040	16040	16040	16040	0
345	20240926	142400	234032570	16040	16040	16040	16040	45
346	20240926	142300	233310770	16040	16040	16040	16040	0
347	20240926	142200	233310770	16040	16040	16040	16040	23
348	20240926	142100	232941850	16040	16030	16040	16030	71
349	20240926	142000	231803710	16030	16030	16030	16030	0
350	20240926	141900	231803710	16030	16030	16030	16030	0
351	20240926	141800	231803710	16030	16030	16030	16030	0
352	20240926	141700	231803710	16030	16030	16030	16030	45
353	20240926	141600	231082360	16020	16020	16020	16020	0
354	20240926	141500	231082360	16020	16020	16020	16020	0
355	20240926	141400	231082360	16020	16020	16020	16020	0
356	20240926	141300	231082360	16020	16020	16020	16020	22
357	20240926	141200	230729920	16020	16020	16020	16020	7
358	20240926	141100	230617780	16020	16020	16020	16020	0
359	20240926	141000	230617780	16020	16020	16020	16020	226
360	20240926	140900	226997260	16030	16030	16030	16030	57
361	20240926	140800	226083550	16030	16030	16030	16030	6
362	20240926	140700	225987370	16030	16030	16030	16030	9
363	20240926	140600	225843100	16030	16030	16030	16030	91
364	20240926	140500	224384370	16040	16040	16040	16040	46
365	20240926	140400	223646530	16030	16030	16030	16030	0
366	20240926	140300	223646530	16030	16030	16030	16030	0
367	20240926	140200	223646530	16030	16030	16030	16030	2
368	20240926	140100	223614470	16030	16030	16030	16030	30
369	20240926	140000	223133570	16030	16030	16030	16030	0
370	20240926	135900	223133570	16030	16030	16030	16030	44
371	20240926	135800	222428250	16040	16030	16040	16030	2
372	20240926	135700	222396180	16020	16020	16020	16020	14
373	20240926	135600	222171900	16020	16020	16020	16020	0
374	20240926	135500	222171900	16020	16020	16020	16020	17
375	20240926	135400	221899560	16020	16020	16020	16020	28
376	20240926	135300	221451000	16020	16020	16020	16020	0
377	20240926	135200	221451000	16020	16020	16020	16020	45
378	20240926	135100	220730100	16020	16020	16020	16020	0
379	20240926	135000	220730100	16020	16020	16020	16000	313
380	20240926	134900	215719400	16030	16030	16030	16030	27
381	20240926	134800	215286590	16040	16040	16040	16040	5
382	20240926	134700	215206390	16040	16040	16040	16040	0
383	20240926	134600	215206390	16040	16040	16040	16040	45
384	20240926	134500	214484590	16040	16040	16040	16040	0
385	20240926	134400	214484590	16040	16040	16040	16040	0
386	20240926	134300	214484590	16040	16040	16040	16040	0
387	20240926	134200	214484590	16040	16040	16040	16040	45
388	20240926	134100	213762790	16030	16030	16030	16030	0
389	20240926	134000	213762790	16030	16030	16030	16030	0
390	20240926	133900	213762790	16030	16030	16030	16030	44
391	20240926	133800	213057470	16030	16030	16030	16030	0
392	20240926	133700	213057470	16030	16030	16030	16030	0
393	20240926	133600	213057470	16030	16030	16030	16030	0
394	20240926	133500	213057470	16030	16030	16030	16030	45
395	20240926	133400	212336120	16030	16030	16030	16030	0
396	20240926	133300	212336120	16030	16030	16030	16030	0
397	20240926	133200	212336120	16030	16030	16030	16030	6
398	20240926	133100	212239940	16030	16030	16030	16030	47
399	20240926	133000	211486530	16020	16020	16020	16020	16
400	20240926	132900	211230210	16030	16030	16030	16030	0
401	20240926	132800	211230210	16030	16030	16030	16030	63
402	20240926	132700	210220320	16030	16030	16030	16030	55
403	20240926	132600	209338670	16030	16030	16030	16030	0
404	20240926	132500	209338670	16030	16030	16030	16030	0
405	20240926	132400	209338670	16030	16030	16030	16030	52
406	20240926	132300	208505110	16030	16030	16030	16030	45
407	20240926	132200	207783760	16030	16030	16030	16030	14
408	20240926	132100	207559340	16030	16030	16030	16030	0
409	20240926	132000	207559340	16030	16030	16030	16030	0
410	20240926	131900	207559340	16030	16020	16030	16020	64
411	20240926	131800	206533610	16020	16020	16020	16020	4
412	20240926	131700	206469530	16020	16020	16020	16020	2
413	20240926	131600	206437490	16030	16030	16030	16030	45
414	20240926	131500	205716140	16020	16020	16020	16020	0
415	20240926	131400	205716140	16020	16020	16020	16020	0
416	20240926	131300	205716140	16020	16020	16020	16020	1
417	20240926	131200	205700120	16030	16030	16030	16030	45
418	20240926	131100	204978770	16030	16030	16030	16030	0
419	20240926	131000	204978770	16030	16030	16030	16030	0
420	20240926	130900	204978770	16030	16030	16030	16030	0
421	20240926	130800	204978770	16030	16030	16030	16030	45
422	20240926	130700	204257420	16030	16030	16030	16030	0
423	20240926	130600	204257420	16030	16030	16030	16030	0
424	20240926	130500	204257420	16030	16030	16030	16030	0
425	20240926	130400	204257420	16030	16030	16030	16030	45
426	20240926	130300	203536070	16000	16000	16000	16000	0
427	20240926	130200	203536070	16000	16020	16020	16000	200
428	20240926	130100	200334460	16030	16030	16030	16030	0
429	20240926	130000	200334460	16030	16030	16030	16030	45
430	20240926	125900	199613110	16030	16030	16030	16030	0
431	20240926	125800	199613110	16030	16030	16030	16030	0
432	20240926	125700	199613110	16030	16030	16030	16030	146
433	20240926	125600	197272730	16030	16030	16030	16030	0
434	20240926	125500	197272730	16030	16030	16030	16030	0
435	20240926	125400	197272730	16030	16030	16030	16030	0
436	20240926	125300	197272730	16030	16030	16030	16030	45
437	20240926	125200	196551380	16030	16030	16030	16030	0
438	20240926	125100	196551380	16030	16030	16030	16030	1
439	20240926	125000	196535350	16030	16030	16030	16030	45
440	20240926	124900	195814000	16030	16030	16030	16030	60
441	20240926	124800	194852200	16020	16020	16020	16020	0
442	20240926	124700	194852200	16020	16020	16020	16020	0
443	20240926	124600	194852200	16020	16030	16030	16020	510
444	20240926	124500	186677000	16020	16020	16020	16020	20
445	20240926	124400	186356600	16020	16010	16020	16010	22
446	20240926	124300	186004170	16020	16030	16030	16020	11
447	20240926	124200	185827940	16030	16030	16030	16030	0
448	20240926	124100	185827940	16030	16030	16030	16030	48
449	20240926	124000	185058500	16030	16030	16030	16030	0
450	20240926	123900	185058500	16030	16030	16030	16030	0
451	20240926	123800	185058500	16030	16030	16030	16030	0
452	20240926	123700	185058500	16030	16030	16030	16030	45
453	20240926	123600	184337150	16020	16020	16020	16020	2
454	20240926	123500	184305110	16010	16010	16010	16010	1
455	20240926	123400	184289100	16030	16030	16030	16030	45
456	20240926	123300	183567750	16030	16030	16030	16030	0
457	20240926	123200	183567750	16030	16030	16030	16030	0
458	20240926	123100	183567750	16030	16030	16030	16030	0
459	20240926	123000	183567750	16030	16030	16030	16030	45
460	20240926	122900	182846400	16030	16030	16030	16030	0
461	20240926	122800	182846400	16030	16030	16030	16030	0
462	20240926	122700	182846400	16030	16030	16030	16030	1
463	20240926	122600	182830370	16040	16040	16040	16040	45
464	20240926	122500	182108570	16000	16000	16000	16000	0
465	20240926	122400	182108570	16000	16030	16030	16000	167
466	20240926	122300	179435350	16030	16040	16040	16030	110
467	20240926	122200	177671750	16040	16050	16050	16040	123
468	20240926	122100	175698370	16040	16040	16040	16040	10
469	20240926	122000	175537970	16050	16050	16050	16050	0
470	20240926	121900	175537970	16050	16050	16050	16050	0
471	20240926	121800	175537970	16050	16050	16050	16050	45
472	20240926	121700	174815720	16030	16030	16030	16030	0
473	20240926	121600	174815720	16030	16030	16030	16030	2
474	20240926	121500	174783660	16050	16050	16050	16050	0
475	20240926	121400	174783660	16050	16050	16050	16050	45
476	20240926	121300	174061410	16050	16050	16050	16050	0
477	20240926	121200	174061410	16050	16050	16050	16050	1
478	20240926	121100	174045360	16050	16050	16050	16050	145
479	20240926	121000	171718110	16040	16040	16040	16040	26
480	20240926	120900	171301070	16040	16040	16040	16040	0
481	20240926	120800	171301070	16040	16040	16040	16040	0
482	20240926	120700	171301070	16040	16040	16040	16040	47
483	20240926	120600	170547190	16040	16040	16040	16040	0
484	20240926	120500	170547190	16040	16040	16040	16040	0
485	20240926	120400	170547190	16040	16040	16040	16040	0
486	20240926	120300	170547190	16040	16040	16040	16040	45
487	20240926	120200	169825390	16040	16040	16040	16040	106
488	20240926	120100	168125150	16040	16040	16040	16040	0
489	20240926	120000	168125150	16040	16040	16040	16040	0
490	20240926	115900	168125150	16040	16040	16040	16040	45
491	20240926	115800	167403350	16040	16040	16040	16040	0
492	20240926	115700	167403350	16040	16040	16040	16040	0
493	20240926	115600	167403350	16040	16040	16040	16040	0
494	20240926	115500	167403350	16040	16040	16040	16040	45
495	20240926	115400	166681550	16040	16040	16040	16040	0
496	20240926	115300	166681550	16040	16040	16040	16040	0
497	20240926	115200	166681550	16040	16040	16040	16040	46
498	20240926	115100	165943710	16020	16020	16020	16020	0
499	20240926	115000	165943710	16020	16020	16020	16020	0
500	20240926	114900	165943710	16020	16020	16020	16020	80
501	20240926	114800	164662110	16020	16020	16020	16020	45
502	20240926	114700	163941210	16010	16010	16010	16010	0
503	20240926	114600	163941210	16010	16010	16010	16010	1
504	20240926	114500	163925200	16020	16020	16020	16020	40
505	20240926	114400	163284400	16020	16020	16020	16020	45
506	20240926	114300	162563500	16000	16000	16000	16000	0
507	20240926	114200	162563500	16000	16010	16010	16000	445
508	20240926	114100	155440760	16020	16020	16020	16020	0
509	20240926	114000	155440760	16020	16020	16020	16020	45
510	20240926	113900	154719860	16020	16020	16020	16020	0
511	20240926	113800	154719860	16020	16020	16020	16020	6
512	20240926	113700	154623740	16020	16020	16020	16020	0
513	20240926	113600	154623740	16020	16020	16020	16020	45
514	20240926	113500	153902840	16020	16020	16020	16020	0
515	20240926	113400	153902840	16020	16020	16020	16020	0
516	20240926	113300	153902840	16020	16020	16020	16020	78
517	20240926	113200	152653280	16020	16020	16020	16020	7
518	20240926	113100	152541140	16020	16020	16020	16020	0
519	20240926	113000	152541140	16020	16020	16020	16020	31
520	20240926	112900	152044520	16020	16030	16030	16020	699
521	20240926	112800	140841340	16020	16020	16020	16020	0
522	20240926	112700	140841340	16020	16020	16020	16020	0
523	20240926	112600	140841340	16020	16020	16020	16020	1
524	20240926	112500	140825320	16020	16030	16030	16020	144
525	20240926	112400	138517990	16020	16020	16020	16020	104
526	20240926	112300	136851910	16020	16020	16020	16020	4
527	20240926	112200	136787830	16030	16030	16030	16030	0
528	20240926	112100	136787830	16030	16030	16030	16030	45
529	20240926	112000	136066480	16030	16030	16030	16030	0
530	20240926	111900	136066480	16030	16030	16030	16030	0
531	20240926	111800	136066480	16030	16030	16030	16030	0
532	20240926	111700	136066480	16030	16030	16030	16030	146
533	20240926	111600	133726100	16020	16020	16020	16020	130
534	20240926	111500	131643500	16030	16030	16030	16030	0
535	20240926	111400	131643500	16030	16030	16030	16030	4
536	20240926	111300	131579380	16030	16020	16030	16020	69
537	20240926	111200	130473550	16020	16020	16020	16020	2
538	20240926	111100	130441510	16020	16020	16020	16020	0
539	20240926	111000	130441510	16020	16020	16020	16020	7
540	20240926	110900	130329370	16030	16030	16030	16030	45
541	20240926	110800	129608020	16030	16030	16030	16030	7
542	20240926	110700	129495810	16030	16030	16030	16030	1
543	20240926	110600	129479780	16030	16000	16030	16000	55
544	20240926	110500	128598430	16030	16030	16030	16030	500
545	20240926	110400	120583430	16030	16030	16030	16030	0
546	20240926	110300	120583430	16030	16030	16030	16030	0
547	20240926	110200	120583430	16030	16030	16030	16030	45
548	20240926	110100	119862080	16000	16000	16000	16000	0
549	20240926	110000	119862080	16000	16000	16000	16000	0
550	20240926	105900	119862080	16000	16030	16030	16000	196
551	20240926	105800	116725270	16030	16030	16030	16030	45
552	20240926	105700	116003920	16030	16030	16030	16030	0
553	20240926	105600	116003920	16030	16030	16030	16030	1
554	20240926	105500	115987890	16030	16030	16030	16030	120
555	20240926	105400	114064290	16030	16030	16030	16030	45
556	20240926	105300	113342940	16000	16000	16000	16000	0
557	20240926	105200	113342940	16000	16000	16000	16000	0
558	20240926	105100	113342940	16000	16030	16030	16000	118
559	20240926	105000	111454500	16030	16030	16030	16020	82
560	20240926	104900	110140400	16050	16050	16050	16050	0
561	20240926	104800	110140400	16050	16050	16050	16050	17
562	20240926	104700	109867550	16060	16060	16060	16060	45
563	20240926	104600	109144850	16060	16070	16070	16060	26
564	20240926	104500	108727270	16070	16070	16070	16070	17
565	20240926	104400	108454080	16070	16070	16070	16070	10
566	20240926	104300	108293380	16070	16070	16070	16070	17
567	20240926	104200	108020190	16060	16060	16060	16060	0
568	20240926	104100	108020190	16060	16060	16060	16060	0
569	20240926	104000	108020190	16060	16060	16060	16060	1
570	20240926	103900	108004130	16060	16060	16060	16060	20
571	20240926	103800	107682930	16060	16060	16060	16060	0
572	20240926	103700	107682930	16060	16060	16060	16060	0
573	20240926	103600	107682930	16060	16060	16060	16060	0
574	20240926	103500	107682930	16060	16060	16060	16060	53
575	20240926	103400	106831750	16070	16080	16080	16070	9
576	20240926	103300	106687100	16080	16100	16100	16080	53
577	20240926	103200	105834340	16090	16090	16090	16090	0
578	20240926	103100	105834340	16090	16090	16090	16090	19
579	20240926	103000	105528630	16090	16090	16090	16080	8
580	20240926	102900	105399920	16080	16090	16090	16080	2
581	20240926	102800	105367750	16090	16090	16090	16090	10
582	20240926	102700	105206850	16090	16090	16090	16090	47
583	20240926	102600	104450620	16100	16090	16100	16090	10
584	20240926	102500	104289700	16090	16090	16090	16090	2
585	20240926	102400	104257520	16090	16050	16090	16050	545
586	20240926	102300	95508390	16050	16050	16050	16050	382
587	20240926	102200	89377290	16050	16040	16050	16040	400
588	20240926	102100	82959460	16020	16030	16040	16020	511
589	20240926	102000	74765230	16030	16030	16030	16030	45
590	20240926	101900	74043880	16030	16030	16030	16030	11
591	20240926	101800	73867550	16030	16030	16030	16030	5
592	20240926	101700	73787400	16040	16050	16050	16030	78
593	20240926	101600	72536180	16040	16030	16040	16020	1117
594	20240926	101500	54623160	16020	16030	16030	16020	51
595	20240926	101400	53806130	16020	16020	16020	16020	0
596	20240926	101300	53806130	16020	16000	16020	15990	592
597	20240926	101200	44326490	16000	16000	16000	16000	46
598	20240926	101100	43590490	16000	16000	16000	16000	180
599	20240926	101000	40710490	16000	16000	16000	16000	5
600	20240926	100900	40630490	16000	16000	16000	16000	5
601	20240926	100800	40550490	16000	16000	16000	16000	46
602	20240926	100700	39814490	15990	15990	15990	15990	0
603	20240926	100600	39814490	15990	15990	15990	15990	14
604	20240926	100500	39590630	15990	15990	15990	15990	46
605	20240926	100400	38855090	16000	16000	16000	16000	0
606	20240926	100300	38855090	16000	16000	16000	16000	2
607	20240926	100200	38823090	16000	16000	16000	16000	1
608	20240926	100100	38807090	16000	16000	16000	16000	45
609	20240926	100000	38087090	15980	15980	15980	15980	1
610	20240926	095900	38071110	16000	16000	16000	16000	0
611	20240926	095800	38071110	16000	16000	16000	16000	0
612	20240926	095700	38071110	16000	16000	16000	16000	45
613	20240926	095600	37351110	15980	15980	15980	15980	0
614	20240926	095500	37351110	15980	15980	15980	15980	0
615	20240926	095400	37351110	15980	15980	15980	15980	0
616	20240926	095300	37351110	15980	15990	15990	15980	71
617	20240926	095200	36216070	15990	15990	15990	15990	49
618	20240926	095100	35432560	15990	15990	15990	15990	15
619	20240926	095000	35192710	15990	15990	15990	15990	10
620	20240926	094900	35032810	16000	16000	16000	16000	57
621	20240926	094800	34120810	15990	15990	15990	15990	0
622	20240926	094700	34120810	15990	15990	15990	15990	2
623	20240926	094600	34088830	16000	16000	16000	16000	17
624	20240926	094500	33816830	16000	16000	16000	16000	46
625	20240926	094400	33080830	16000	16000	16000	16000	0
626	20240926	094300	33080830	16000	16000	16000	16000	0
627	20240926	094200	33080830	16000	16000	16000	16000	56
628	20240926	094100	32184830	16000	16000	16000	16000	107
629	20240926	094000	30472830	16000	16000	16000	15990	63
630	20240926	093900	29465030	16000	15990	16000	15990	33
631	20240926	093800	28937330	16000	16000	16000	16000	47
632	20240926	093700	28185330	15990	15990	15990	15990	0
633	20240926	093600	28185330	15990	15990	15990	15990	10
634	20240926	093500	28025430	15990	15990	15990	15990	3
635	20240926	093400	27977460	15990	15980	15990	15980	14
636	20240926	093300	27753620	15990	15990	15990	15990	100
637	20240926	093200	26154620	16000	16000	16000	16000	6
638	20240926	093100	26058620	16000	16000	16000	16000	0
639	20240926	093000	26058620	16000	15970	16000	15970	75
640	20240926	092900	24859520	15970	15970	15970	15970	0
641	20240926	092800	24859520	15970	15970	15970	15970	0
642	20240926	092700	24859520	15970	15990	16000	15970	279
643	20240926	092600	20402130	15990	15990	15990	15990	21
644	20240926	092500	20066340	15980	15990	15990	15980	11
645	20240926	092400	19890550	15980	15980	15980	15980	0
646	20240926	092300	19890550	15980	15980	15980	15980	0
647	20240926	092200	19890550	15980	15980	15980	15980	18
648	20240926	092100	19602910	15980	15970	15980	15970	9
649	20240926	092000	19459130	15970	15970	15970	15970	47
650	20240926	091900	18708540	15970	15980	15980	15970	46
651	20240926	091800	17973470	15970	15970	15970	15970	50
652	20240926	091700	17174970	15980	16000	16000	15980	19
653	20240926	091600	16871170	15970	15970	15970	15970	0
654	20240926	091500	16871170	15970	15970	15970	15970	24
655	20240926	091400	16487890	15970	15960	15970	15960	55
656	20240926	091300	15609550	15970	15970	15970	15940	184
657	20240926	091200	12674040	15970	15970	15970	15970	0
658	20240926	091100	12674040	15970	16000	16000	15970	50
659	20240926	091000	11874160	16030	16030	16030	16030	0
660	20240926	090900	11874160	16030	16030	16030	16030	0
661	20240926	090800	11874160	16030	16030	16030	16030	3
662	20240926	090700	11826070	16030	16040	16040	16030	47
663	20240926	090600	11072650	16040	16020	16040	16020	61
664	20240926	090500	10094570	15940	16010	16030	15940	150
665	20240926	090400	7699000	15940	15940	15940	15940	1
666	20240926	090300	7683060	15930	16020	16020	15930	145
667	20240926	090200	5369160	15930	15930	15930	15930	40
668	20240926	090100	4731960	16030	16030	16030	16030	0
669	20240926	090000	4731960	16030	15930	16030	15930	292