KissMeData/034300/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191800	419388520	16050	16050	16050	16050	342
3	20240927	191700	419388520	16050	16050	16050	16050	0
4	20240927	191600	419388520	16050	16050	16050	16050	0
5	20240927	191500	419388520	16050	16050	16050	16050	0
6	20240927	191400	419388520	16050	16050	16050	16050	0
7	20240927	191300	419388520	16050	16050	16050	16050	0
8	20240927	191200	419388520	16050	16050	16050	16050	0
9	20240927	191100	419388520	16050	16050	16050	16050	0
10	20240927	191000	419388520	16050	16050	16050	16050	0
11	20240927	190900	419388520	16050	16050	16050	16050	0
12	20240927	190800	419388520	16050	16050	16050	16050	0
13	20240927	190700	419388520	16050	16050	16050	16050	0
14	20240927	190600	419388520	16050	16050	16050	16050	0
15	20240927	190500	419388520	16050	16050	16050	16050	0
16	20240927	190400	419388520	16050	16050	16050	16050	0
17	20240927	190300	419388520	16050	16050	16050	16050	0
18	20240927	190200	419388520	16050	16050	16050	16050	0
19	20240927	190100	419388520	16050	16050	16050	16050	0
20	20240927	190000	419388520	16050	16050	16050	16050	0
21	20240927	185900	419388520	16050	16050	16050	16050	0
22	20240927	185800	419388520	16050	16050	16050	16050	0
23	20240927	185700	419388520	16050	16050	16050	16050	0
24	20240927	185600	419388520	16050	16050	16050	16050	0
25	20240927	185500	419388520	16050	16050	16050	16050	0
26	20240927	185400	419388520	16050	16050	16050	16050	0
27	20240927	185300	419388520	16050	16050	16050	16050	0
28	20240927	185200	419388520	16050	16050	16050	16050	0
29	20240927	185100	419388520	16050	16050	16050	16050	0
30	20240927	185000	419388520	16050	16050	16050	16050	0
31	20240927	184900	419388520	16050	16050	16050	16050	0
32	20240927	184800	419388520	16050	16050	16050	16050	342
33	20240927	184700	419388520	16050	16050	16050	16050	0
34	20240927	184600	419388520	16050	16050	16050	16050	0
35	20240927	184500	419388520	16050	16050	16050	16050	0
36	20240927	184400	419388520	16050	16050	16050	16050	0
37	20240927	184300	419388520	16050	16050	16050	16050	0
38	20240927	184200	419388520	16050	16050	16050	16050	0
39	20240927	184100	419388520	16050	16050	16050	16050	0
40	20240927	184000	419388520	16050	16050	16050	16050	0
41	20240927	183900	419388520	16050	16050	16050	16050	0
42	20240927	183800	419388520	16050	16050	16050	16050	0
43	20240927	183700	419388520	16050	16050	16050	16050	0
44	20240927	183600	419388520	16050	16050	16050	16050	0
45	20240927	183500	419388520	16050	16050	16050	16050	0
46	20240927	183400	419388520	16050	16050	16050	16050	0
47	20240927	183300	419388520	16050	16050	16050	16050	0
48	20240927	183200	419388520	16050	16050	16050	16050	0
49	20240927	183100	419388520	16050	16050	16050	16050	0
50	20240927	183000	419388520	16050	16050	16050	16050	0
51	20240927	182900	419388520	16050	16050	16050	16050	0
52	20240927	182800	419388520	16050	16050	16050	16050	0
53	20240927	182700	419388520	16050	16050	16050	16050	0
54	20240927	182600	419388520	16050	16050	16050	16050	0
55	20240927	182500	419388520	16050	16050	16050	16050	0
56	20240927	182400	419388520	16050	16050	16050	16050	0
57	20240927	182300	419388520	16050	16050	16050	16050	0
58	20240927	182200	419388520	16050	16050	16050	16050	0
59	20240927	182100	419388520	16050	16050	16050	16050	0
60	20240927	182000	419388520	16050	16050	16050	16050	0
61	20240927	181900	419388520	16050	16050	16050	16050	0
62	20240927	181800	419388520	16050	16050	16050	16050	342
63	20240927	181700	419388520	16050	16050	16050	16050	0
64	20240927	181600	419388520	16050	16050	16050	16050	0
65	20240927	181500	419388520	16050	16050	16050	16050	0
66	20240927	181400	419388520	16050	16050	16050	16050	0
67	20240927	181300	419388520	16050	16050	16050	16050	0
68	20240927	181200	419388520	16050	16050	16050	16050	0
69	20240927	181100	419388520	16050	16050	16050	16050	0
70	20240927	181000	419388520	16050	16050	16050	16050	0
71	20240927	180900	419388520	16050	16050	16050	16050	0
72	20240927	180800	419388520	16050	16050	16050	16050	0
73	20240927	180700	419388520	16050	16050	16050	16050	0
74	20240927	180600	419388520	16050	16050	16050	16050	0
75	20240927	180500	419388520	16050	16050	16050	16050	0
76	20240927	180400	419388520	16050	16050	16050	16050	0
77	20240927	180300	419388520	16050	16050	16050	16050	0
78	20240927	180200	419388520	16050	16050	16050	16050	0
79	20240927	180100	419388520	16050	16050	16050	16050	0
80	20240927	180000	419388520	16050	16050	16050	16050	0
81	20240927	175900	419388520	16050	16050	16050	16050	0
82	20240927	175800	419388520	16050	16050	16050	16050	0
83	20240927	175700	419388520	16050	16050	16050	16050	0
84	20240927	175600	419388520	16050	16050	16050	16050	0
85	20240927	175500	419388520	16050	16050	16050	16050	0
86	20240927	175400	419388520	16050	16050	16050	16050	0
87	20240927	175300	419388520	16050	16050	16050	16050	0
88	20240927	175200	419388520	16050	16050	16050	16050	0
89	20240927	175100	419388520	16050	16050	16050	16050	0
90	20240927	175000	419388520	16050	16050	16050	16050	0
91	20240927	174900	419388520	16050	16050	16050	16050	0
92	20240927	174800	419388520	16050	16050	16050	16050	342
93	20240927	174700	419388520	16050	16050	16050	16050	0
94	20240927	174600	419388520	16050	16050	16050	16050	0
95	20240927	174500	419388520	16050	16050	16050	16050	0
96	20240927	174400	419388520	16050	16050	16050	16050	0
97	20240927	174300	419388520	16050	16050	16050	16050	0
98	20240927	174200	419388520	16050	16050	16050	16050	0
99	20240927	174100	419388520	16050	16050	16050	16050	0
100	20240927	174000	419388520	16050	16050	16050	16050	0
101	20240927	173900	419388520	16050	16050	16050	16050	0
102	20240927	173800	419388520	16050	16050	16050	16050	0
103	20240927	173700	419388520	16050	16050	16050	16050	0
104	20240927	173600	419388520	16050	16050	16050	16050	0
105	20240927	173500	419388520	16050	16050	16050	16050	0
106	20240927	173400	419388520	16050	16050	16050	16050	0
107	20240927	173300	419388520	16050	16050	16050	16050	0
108	20240927	173200	419388520	16050	16050	16050	16050	0
109	20240927	173100	419388520	16050	16050	16050	16050	0
110	20240927	173000	419388520	16050	16050	16050	16050	0
111	20240927	172900	419388520	16050	16050	16050	16050	0
112	20240927	172800	419388520	16050	16050	16050	16050	0
113	20240927	172700	419388520	16050	16050	16050	16050	0
114	20240927	172600	419388520	16050	16050	16050	16050	0
115	20240927	172500	419388520	16050	16050	16050	16050	0
116	20240927	172400	419388520	16050	16050	16050	16050	0
117	20240927	172300	419388520	16050	16050	16050	16050	0
118	20240927	172200	419388520	16050	16050	16050	16050	0
119	20240927	172100	419388520	16050	16050	16050	16050	0
120	20240927	172000	419388520	16050	16050	16050	16050	0
121	20240927	171900	419388520	16050	16050	16050	16050	0
122	20240927	171800	419388520	16050	16050	16050	16050	342
123	20240927	171700	419388520	16050	16050	16050	16050	0
124	20240927	171600	419388520	16050	16050	16050	16050	0
125	20240927	171500	419388520	16050	16050	16050	16050	0
126	20240927	171400	419388520	16050	16050	16050	16050	0
127	20240927	171300	419388520	16050	16050	16050	16050	0
128	20240927	171200	419388520	16050	16050	16050	16050	0
129	20240927	171100	419388520	16050	16050	16050	16050	0
130	20240927	171000	419388520	16050	16050	16050	16050	0
131	20240927	170900	419388520	16050	16050	16050	16050	0
132	20240927	170800	419388520	16050	16050	16050	16050	0
133	20240927	170700	419388520	16050	16050	16050	16050	0
134	20240927	170600	419388520	16050	16050	16050	16050	0
135	20240927	170500	419388520	16050	16050	16050	16050	0
136	20240927	170400	419388520	16050	16050	16050	16050	0
137	20240927	170300	419388520	16050	16050	16050	16050	0
138	20240927	170200	419388520	16050	16050	16050	16050	0
139	20240927	170100	419388520	16050	16050	16050	16050	0
140	20240927	170000	419388520	16050	16050	16050	16050	0
141	20240927	165900	419388520	16050	16050	16050	16050	0
142	20240927	165800	419388520	16050	16050	16050	16050	0
143	20240927	165700	419388520	16050	16050	16050	16050	0
144	20240927	165600	419388520	16050	16050	16050	16050	0
145	20240927	165500	419388520	16050	16050	16050	16050	0
146	20240927	165400	419388520	16050	16050	16050	16050	0
147	20240927	165300	419388520	16050	16050	16050	16050	0
148	20240927	165200	419388520	16050	16050	16050	16050	0
149	20240927	165100	419388520	16050	16050	16050	16050	0
150	20240927	165000	419388520	16050	16050	16050	16050	0
151	20240927	164900	419388520	16050	16050	16050	16050	0
152	20240927	164800	419388520	16050	16050	16050	16050	342
153	20240927	164700	419388520	16050	16050	16050	16050	0
154	20240927	164600	419388520	16050	16050	16050	16050	0
155	20240927	164500	419388520	16050	16050	16050	16050	0
156	20240927	164400	419388520	16050	16050	16050	16050	0
157	20240927	164300	419388520	16050	16050	16050	16050	0
158	20240927	164200	419388520	16050	16050	16050	16050	0
159	20240927	164100	419388520	16050	16050	16050	16050	0
160	20240927	164000	419388520	16050	16050	16050	16050	0
161	20240927	163900	419388520	16050	16050	16050	16050	0
162	20240927	163800	419388520	16050	16050	16050	16050	0
163	20240927	163700	419388520	16050	16050	16050	16050	0
164	20240927	163600	419388520	16050	16050	16050	16050	0
165	20240927	163500	419388520	16050	16050	16050	16050	0
166	20240927	163400	419388520	16050	16050	16050	16050	0
167	20240927	163300	419388520	16050	16050	16050	16050	0
168	20240927	163200	419388520	16050	16050	16050	16050	0
169	20240927	163100	419388520	16050	16050	16050	16050	0
170	20240927	163000	419388520	16050	16050	16050	16050	0
171	20240927	162900	419388520	16050	16050	16050	16050	0
172	20240927	162800	419388520	16050	16050	16050	16050	0
173	20240927	162700	419388520	16050	16050	16050	16050	0
174	20240927	162600	419388520	16050	16050	16050	16050	0
175	20240927	162500	419388520	16050	16050	16050	16050	0
176	20240927	162400	419388520	16050	16050	16050	16050	0
177	20240927	162300	419388520	16050	16050	16050	16050	0
178	20240927	162200	419388520	16050	16050	16050	16050	0
179	20240927	162100	419388520	16050	16050	16050	16050	0
180	20240927	162000	419388520	16050	16050	16050	16050	0
181	20240927	161900	419388520	16050	16050	16050	16050	0
182	20240927	161800	419388520	16050	16050	16050	16050	342
183	20240927	161700	419388520	16050	16050	16050	16050	0
184	20240927	161600	419388520	16050	16050	16050	16050	0
185	20240927	161500	419388520	16050	16050	16050	16050	0
186	20240927	161400	419388520	16050	16050	16050	16050	0
187	20240927	161300	419388520	16050	16050	16050	16050	0
188	20240927	161200	419388520	16050	16050	16050	16050	0
189	20240927	161100	419388520	16050	16050	16050	16050	0
190	20240927	161000	419388520	16050	16050	16050	16050	0
191	20240927	160900	419388520	16050	16050	16050	16050	0
192	20240927	160800	419388520	16050	16050	16050	16050	0
193	20240927	160700	419388520	16050	16050	16050	16050	0
194	20240927	160600	419388520	16050	16050	16050	16050	0
195	20240927	160500	419388520	16050	16050	16050	16050	0
196	20240927	160400	419388520	16050	16050	16050	16050	0
197	20240927	160300	419388520	16050	16050	16050	16050	0
198	20240927	160200	419388520	16050	16050	16050	16050	0
199	20240927	160100	419388520	16050	16050	16050	16050	0
200	20240927	160000	419388520	16050	16050	16050	16050	0
201	20240927	155900	419388520	16050	16050	16050	16050	0
202	20240927	155800	419388520	16050	16050	16050	16050	0
203	20240927	155700	419388520	16050	16050	16050	16050	0
204	20240927	155600	419388520	16050	16050	16050	16050	0
205	20240927	155500	419388520	16050	16050	16050	16050	0
206	20240927	155400	419388520	16050	16050	16050	16050	0
207	20240927	155300	419388520	16050	16050	16050	16050	0
208	20240927	155200	419388520	16050	16050	16050	16050	0
209	20240927	155100	419388520	16050	16050	16050	16050	0
210	20240927	155000	419388520	16050	16050	16050	16050	0
211	20240927	154900	419388520	16050	16050	16050	16050	0
212	20240927	154800	419388520	16050	16050	16050	16050	342
213	20240927	154700	419388520	16050	16050	16050	16050	0
214	20240927	154600	419388520	16050	16050	16050	16050	0
215	20240927	154500	419388520	16050	16050	16050	16050	0
216	20240927	154400	419388520	16050	16050	16050	16050	0
217	20240927	154300	419388520	16050	16050	16050	16050	0
218	20240927	154200	419388520	16050	16050	16050	16050	0
219	20240927	154100	419388520	16050	16050	16050	16050	0
220	20240927	154000	419388520	16050	16050	16050	16050	0
221	20240927	153900	419388520	16050	16050	16050	16050	0
222	20240927	153800	419388520	16050	16050	16050	16050	0
223	20240927	153700	419388520	16050	16050	16050	16050	0
224	20240927	153600	419388520	16050	16050	16050	16050	0
225	20240927	153500	419388520	16050	16050	16050	16050	0
226	20240927	153400	419388520	16050	16050	16050	16050	0
227	20240927	153300	419388520	16050	16050	16050	16050	0
228	20240927	153200	419388520	16050	16050	16050	16050	0
229	20240927	153100	419388520	16050	16050	16050	16050	0
230	20240927	153000	419388520	16050	16050	16050	16050	342
231	20240927	152900	413899420	16000	16000	16000	16000	0
232	20240927	152800	413899420	16000	16000	16000	16000	0
233	20240927	152700	413899420	16000	16000	16000	16000	0
234	20240927	152600	413899420	16000	16000	16000	16000	0
235	20240927	152500	413899420	16000	16000	16000	16000	0
236	20240927	152400	413899420	16000	16000	16000	16000	0
237	20240927	152300	413899420	16000	16000	16000	16000	0
238	20240927	152200	413899420	16000	16000	16000	16000	0
239	20240927	152100	413899420	16000	16000	16000	16000	0
240	20240927	152000	413899420	16000	16000	16000	16000	0
241	20240927	151900	413899420	16000	16030	16030	16000	145
242	20240927	151800	411575340	16030	16040	16040	16030	38
243	20240927	151700	410966040	16040	16040	16040	16040	11
244	20240927	151600	410789600	16000	16000	16000	16000	81
245	20240927	151500	409493600	16040	16040	16040	16040	5
246	20240927	151400	409413400	16000	16000	16000	16000	1
247	20240927	151300	409397400	16040	16040	16040	16040	0
248	20240927	151200	409397400	16040	16040	16040	16040	42
249	20240927	151100	408723720	16040	16030	16040	16030	42
250	20240927	151000	408050100	16040	16030	16040	16030	302
251	20240927	150900	403206240	16030	16030	16030	16030	1
252	20240927	150800	403190210	16050	16050	16050	16050	1
253	20240927	150700	403174160	16050	16050	16050	16050	10
254	20240927	150600	403013660	16050	16010	16050	16010	32
255	20240927	150500	402500400	16010	16010	16010	16010	1
256	20240927	150400	402484390	16000	16000	16000	16000	0
257	20240927	150300	402484390	16000	16010	16020	16000	216
258	20240927	150200	399025800	16010	16040	16050	16010	52
259	20240927	150100	398191550	16050	16050	16050	16050	0
260	20240927	150000	398191550	16050	16030	16050	16030	482
261	20240927	145900	390460160	16030	16030	16030	16030	1
262	20240927	145800	390444130	16040	16040	16040	16040	0
263	20240927	145700	390444130	16040	16020	16040	16020	301
264	20240927	145600	385619410	16010	16010	16010	16010	5
265	20240927	145500	385539360	16010	16000	16010	16000	25
266	20240927	145400	385139200	16000	16000	16000	16000	0
267	20240927	145300	385139200	16000	16000	16000	16000	170
268	20240927	145200	382419200	16000	15940	16000	15940	55
269	20240927	145100	381539480	15990	15990	15990	15990	1
270	20240927	145000	381523490	15990	15950	16000	15940	216
271	20240927	144900	378076490	15950	15950	16000	15950	14
272	20240927	144800	377852590	16000	16000	16000	16000	1
273	20240927	144700	377836590	16000	16000	16000	16000	65
274	20240927	144600	376796590	15980	15940	15980	15940	14
275	20240927	144500	376573270	15940	15940	15940	15940	31
276	20240927	144400	376079130	15940	15940	15940	15940	90
277	20240927	144300	374644530	15940	15940	15940	15940	0
278	20240927	144200	374644530	15940	15980	15980	15940	10
279	20240927	144100	374484810	16010	16010	16010	16010	1
280	20240927	144000	374468800	15930	16000	16000	15930	284
281	20240927	143900	369938480	16000	16030	16030	16000	31
282	20240927	143800	369442450	16000	15940	16030	15940	106
283	20240927	143700	367746360	15940	15940	15940	15940	22
284	20240927	143600	367395680	15940	15940	15940	15940	0
285	20240927	143500	367395680	15940	16030	16030	15940	90
286	20240927	143400	365957970	16030	16030	16030	16030	62
287	20240927	143300	364964110	16030	16030	16030	16030	0
288	20240927	143200	364964110	16030	16030	16030	16030	20
289	20240927	143100	364643510	16030	16030	16030	16030	33
290	20240927	143000	364114520	16030	16030	16030	16030	0
291	20240927	142900	364114520	16030	16030	16030	16030	0
292	20240927	142800	364114520	16030	16030	16030	16030	4
293	20240927	142700	364050400	16030	16030	16030	16030	12
294	20240927	142600	363858040	16040	16040	16040	16040	3
295	20240927	142500	363809920	16030	16030	16030	16030	70
296	20240927	142400	362687820	16030	16000	16040	16000	17
297	20240927	142300	362415330	16030	16030	16030	16030	0
298	20240927	142200	362415330	16030	16030	16030	16030	0
299	20240927	142100	362415330	16030	16030	16030	16030	0
300	20240927	142000	362415330	16030	16030	16030	16030	0
301	20240927	141900	362415330	16030	16030	16030	16030	0
302	20240927	141800	362415330	16030	16030	16030	16030	0
303	20240927	141700	362415330	16030	16030	16030	16030	0
304	20240927	141600	362415330	16030	16030	16030	16030	1
305	20240927	141500	362399300	16030	16030	16030	16030	1
306	20240927	141400	362383270	15920	15920	15920	15920	0
307	20240927	141300	362383270	15920	15920	15920	15920	0
308	20240927	141200	362383270	15920	15980	15980	15920	170
309	20240927	141100	359673980	16040	16040	16040	16040	263
310	20240927	141000	355455460	16040	16010	16040	15980	492
311	20240927	140900	347572490	16040	16040	16040	16040	1
312	20240927	140800	347556450	16050	16050	16050	16050	0
313	20240927	140700	347556450	16050	16050	16050	16050	5
314	20240927	140600	347476200	16070	16070	16070	16070	0
315	20240927	140500	347476200	16070	16070	16070	16070	18
316	20240927	140400	347186940	16080	16080	16080	16080	3
317	20240927	140300	347138700	16050	16050	16050	16050	5
318	20240927	140200	347058450	16070	16070	16070	16070	0
319	20240927	140100	347058450	16070	16040	16070	16040	125
320	20240927	140000	345052120	16050	16040	16050	16040	37
321	20240927	135900	344458400	16040	16000	16040	16000	121
322	20240927	135800	342521580	16020	16010	16020	16010	35
323	20240927	135700	341961210	16010	16010	16010	16010	1
324	20240927	135600	341945200	16040	16040	16040	16040	0
325	20240927	135500	341945200	16040	16040	16040	16040	0
326	20240927	135400	341945200	16040	16040	16040	16040	1
327	20240927	135300	341929160	16050	16050	16050	16050	47
328	20240927	135200	341174810	16050	16050	16050	16050	2
329	20240927	135100	341142710	16050	16050	16060	16050	46
330	20240927	135000	340404330	16000	16000	16000	16000	23
331	20240927	134900	340036330	16000	16000	16000	16000	0
332	20240927	134800	340036330	16000	16040	16040	16000	127
333	20240927	134700	338003370	16050	16050	16050	16050	0
334	20240927	134600	338003370	16050	16050	16050	16050	13
335	20240927	134500	337794720	16050	16050	16050	16050	1
336	20240927	134400	337778670	16040	16090	16090	16040	41
337	20240927	134300	337120530	16090	16090	16090	16090	30
338	20240927	134200	336637830	16080	16080	16080	16080	200
339	20240927	134100	333421830	16080	16080	16080	16080	0
340	20240927	134000	333421830	16080	16080	16080	16080	12
341	20240927	133900	333228870	16080	16080	16080	16080	0
342	20240927	133800	333228870	16080	16080	16080	16080	0
343	20240927	133700	333228870	16080	16070	16080	16070	44
344	20240927	133600	332521620	16030	16060	16070	16030	302
345	20240927	133500	327678220	16070	16070	16070	16070	121
346	20240927	133400	325733750	16070	16040	16070	16040	437
347	20240927	133300	318721710	16040	16000	16040	16000	395
348	20240927	133200	312400100	16000	16000	16000	16000	1127
349	20240927	133100	294368100	16000	15980	16000	15980	52
350	20240927	133000	293537110	15990	15980	15990	15980	241
351	20240927	132900	289684290	15960	15960	15960	15960	0
352	20240927	132800	289684290	15960	15960	15960	15960	1
353	20240927	132700	289668330	15960	15960	15960	15960	0
354	20240927	132600	289668330	15960	15960	15960	15960	1
355	20240927	132500	289652370	15960	15950	15960	15930	1428
356	20240927	132400	266870780	15930	15930	15930	15930	0
357	20240927	132300	266870780	15930	15930	15930	15930	0
358	20240927	132200	266870780	15930	15930	15930	15930	20
359	20240927	132100	266552180	15920	15920	15920	15920	0
360	20240927	132000	266552180	15920	15920	15920	15920	0
361	20240927	131900	266552180	15920	15950	15950	15920	5
362	20240927	131800	266472490	15950	15930	15950	15930	719
363	20240927	131700	255011630	15930	15930	15930	15930	2
364	20240927	131600	254979770	15930	15930	15930	15930	0
365	20240927	131500	254979770	15930	15930	15930	15930	200
366	20240927	131400	251793770	15930	15930	15930	15930	1
367	20240927	131300	251777840	15930	15930	15930	15930	0
368	20240927	131200	251777840	15930	15930	15930	15930	0
369	20240927	131100	251777840	15930	15910	15930	15910	10
370	20240927	131000	251618670	15920	15920	15920	15920	0
371	20240927	130900	251618670	15920	15920	15920	15920	0
372	20240927	130800	251618670	15920	15920	15920	15920	0
373	20240927	130700	251618670	15920	15920	15920	15920	0
374	20240927	130600	251618670	15920	15920	15920	15920	102
375	20240927	130500	249994830	15920	15920	15920	15920	0
376	20240927	130400	249994830	15920	15920	15920	15920	3
377	20240927	130300	249947070	15890	15890	15890	15890	7
378	20240927	130200	249835840	15890	15890	15890	15890	0
379	20240927	130100	249835840	15890	15890	15890	15890	0
380	20240927	130000	249835840	15890	15890	15890	15890	0
381	20240927	125900	249835840	15890	15890	15890	15890	0
382	20240927	125800	249835840	15890	15890	15890	15890	0
383	20240927	125700	249835840	15890	15890	15890	15890	0
384	20240927	125600	249835840	15890	15890	15890	15890	0
385	20240927	125500	249835840	15890	15890	15890	15890	0
386	20240927	125400	249835840	15890	15890	15890	15890	0
387	20240927	125300	249835840	15890	15890	15890	15890	0
388	20240927	125200	249835840	15890	15890	15890	15890	0
389	20240927	125100	249835840	15890	15890	15890	15890	0
390	20240927	125000	249835840	15890	15890	15890	15890	0
391	20240927	124900	249835840	15890	15890	15890	15890	0
392	20240927	124800	249835840	15890	15890	15890	15890	0
393	20240927	124700	249835840	15890	15890	15890	15890	0
394	20240927	124600	249835840	15890	15890	15890	15890	0
395	20240927	124500	249835840	15890	15890	15890	15890	0
396	20240927	124400	249835840	15890	15890	15890	15890	0
397	20240927	124300	249835840	15890	15890	15890	15890	0
398	20240927	124200	249835840	15890	15890	15890	15890	0
399	20240927	124100	249835840	15890	15890	15890	15890	10
400	20240927	124000	249676940	15920	15920	15920	15920	0
401	20240927	123900	249676940	15920	15920	15920	15920	0
402	20240927	123800	249676940	15920	15920	15920	15920	0
403	20240927	123700	249676940	15920	15920	15920	15920	6
404	20240927	123600	249581420	15920	15910	15920	15910	164
405	20240927	123500	246970740	15890	15890	15890	15890	0
406	20240927	123400	246970740	15890	15890	15890	15890	216
407	20240927	123300	243538500	15900	15900	15900	15900	0
408	20240927	123200	243538500	15900	15900	15900	15900	0
409	20240927	123100	243538500	15900	15900	15900	15900	259
410	20240927	123000	239420400	15910	15920	15920	15910	57
411	20240927	122900	238513510	15920	15920	15920	15920	0
412	20240927	122800	238513510	15920	15920	15920	15920	0
413	20240927	122700	238513510	15920	15920	15920	15920	0
414	20240927	122600	238513510	15920	15920	15920	15920	0
415	20240927	122500	238513510	15920	15920	15920	15920	0
416	20240927	122400	238513510	15920	15920	15920	15920	1
417	20240927	122300	238497590	15930	15930	15930	15930	0
418	20240927	122200	238497590	15930	15930	15930	15930	0
419	20240927	122100	238497590	15930	15930	15930	15930	0
420	20240927	122000	238497590	15930	15930	15930	15930	0
421	20240927	121900	238497590	15930	15930	15930	15930	0
422	20240927	121800	238497590	15930	15930	15930	15930	5
423	20240927	121700	238417940	15930	15930	15930	15930	3
424	20240927	121600	238370150	15930	15930	15930	15930	0
425	20240927	121500	238370150	15930	15930	15930	15930	0
426	20240927	121400	238370150	15930	15930	15930	15930	0
427	20240927	121300	238370150	15930	15930	15930	15930	0
428	20240927	121200	238370150	15930	15930	15930	15930	0
429	20240927	121100	238370150	15930	15930	15930	15930	0
430	20240927	121000	238370150	15930	15930	15930	15930	0
431	20240927	120900	238370150	15930	15930	15930	15930	0
432	20240927	120800	238370150	15930	15930	15930	15930	0
433	20240927	120700	238370150	15930	15930	15930	15930	0
434	20240927	120600	238370150	15930	15930	15930	15930	30
435	20240927	120500	237892250	15930	15900	15930	15900	251
436	20240927	120400	233895660	15900	15900	15900	15900	21
437	20240927	120300	233561760	15900	15900	15900	15900	0
438	20240927	120200	233561760	15900	15900	15900	15900	0
439	20240927	120100	233561760	15900	15900	15900	15900	0
440	20240927	120000	233561760	15900	15900	15900	15900	0
441	20240927	115900	233561760	15900	15900	15900	15900	63
442	20240927	115800	232560060	15900	15900	15900	15900	1
443	20240927	115700	232544160	15900	15900	15900	15900	0
444	20240927	115600	232544160	15900	15900	15900	15900	0
445	20240927	115500	232544160	15900	15900	15900	15900	1
446	20240927	115400	232528260	15910	15910	15910	15910	1
447	20240927	115300	232512350	15910	15910	15910	15910	96
448	20240927	115200	230984990	15910	15910	15910	15910	0
449	20240927	115100	230984990	15910	15910	15910	15910	0
450	20240927	115000	230984990	15910	15910	15910	15910	0
451	20240927	114900	230984990	15910	15910	15910	15910	0
452	20240927	114800	230984990	15910	15910	15910	15910	0
453	20240927	114700	230984990	15910	15910	15910	15910	0
454	20240927	114600	230984990	15910	15910	15910	15910	0
455	20240927	114500	230984990	15910	15910	15910	15910	0
456	20240927	114400	230984990	15910	15910	15910	15910	0
457	20240927	114300	230984990	15910	15910	15910	15910	0
458	20240927	114200	230984990	15910	15910	15910	15910	75
459	20240927	114100	229791740	15910	15900	15910	15900	44
460	20240927	114000	229091710	15890	15890	15890	15890	15
461	20240927	113900	228853360	15890	15890	15890	15890	0
462	20240927	113800	228853360	15890	15890	15890	15890	4
463	20240927	113700	228789800	15890	15900	15900	15890	100
464	20240927	113600	227200010	15900	15900	15900	15900	0
465	20240927	113500	227200010	15900	15900	15900	15900	14
466	20240927	113400	226977410	15900	15900	15900	15900	140
467	20240927	113300	224751410	15900	15900	15900	15900	0
468	20240927	113200	224751410	15900	15900	15900	15900	0
469	20240927	113100	224751410	15900	15900	15900	15900	0
470	20240927	113000	224751410	15900	15900	15900	15900	0
471	20240927	112900	224751410	15900	15900	15900	15900	0
472	20240927	112800	224751410	15900	15900	15900	15900	10
473	20240927	112700	224592410	15900	15900	15900	15900	50
474	20240927	112600	223797410	15900	15900	15900	15900	0
475	20240927	112500	223797410	15900	15900	15900	15900	10
476	20240927	112400	223638410	15900	15900	15900	15900	0
477	20240927	112300	223638410	15900	15900	15900	15900	0
478	20240927	112200	223638410	15900	15900	15900	15900	0
479	20240927	112100	223638410	15900	15900	15900	15900	0
480	20240927	112000	223638410	15900	15900	15900	15900	0
481	20240927	111900	223638410	15900	15900	15900	15900	0
482	20240927	111800	223638410	15900	15900	15900	15900	0
483	20240927	111700	223638410	15900	15900	15900	15900	1
484	20240927	111600	223622510	15900	15900	15900	15900	1
485	20240927	111500	223606610	15900	15890	15900	15890	43
486	20240927	111400	222922940	15890	15890	15890	15890	0
487	20240927	111300	222922940	15890	15890	15890	15890	25
488	20240927	111200	222525690	15890	15890	15890	15890	0
489	20240927	111100	222525690	15890	15890	15890	15890	29
490	20240927	111000	222064880	15880	15880	15880	15880	6
491	20240927	110900	221969600	15880	15880	15880	15880	1
492	20240927	110800	221953720	15900	15900	15900	15900	27
493	20240927	110700	221524420	15900	15900	15900	15900	168
494	20240927	110600	218853220	15880	15880	15880	15880	0
495	20240927	110500	218853220	15880	15890	15890	15880	438
496	20240927	110400	211895310	15890	15900	15900	15890	315
497	20240927	110300	206886820	15900	15900	15900	15900	1
498	20240927	110200	206870920	15900	15900	15900	15900	0
499	20240927	110100	206870920	15900	15900	15900	15900	0
500	20240927	110000	206870920	15900	15900	15900	15900	1
501	20240927	105900	206855020	15900	15900	15900	15900	0
502	20240927	105800	206855020	15900	15900	15900	15900	1
503	20240927	105700	206839120	15900	15900	15900	15900	1
504	20240927	105600	206823220	15900	15910	15910	15900	470
505	20240927	105500	199347710	15910	15910	15910	15910	0
506	20240927	105400	199347710	15910	15940	15940	15910	349
507	20240927	105300	193787710	15910	15900	15940	15900	187
508	20240927	105200	190807250	15900	15900	15900	15900	782
509	20240927	105100	178373450	15900	15900	15900	15900	36
510	20240927	105000	177801050	15900	15890	15900	15890	500
511	20240927	104900	169851770	15890	15890	15890	15890	0
512	20240927	104800	169851770	15890	15890	15890	15890	10
513	20240927	104700	169692870	15880	15880	15880	15880	65
514	20240927	104600	168660670	15880	15880	15880	15880	54
515	20240927	104500	167803150	15880	15880	15880	15880	7
516	20240927	104400	167691990	15890	15890	15890	15890	0
517	20240927	104300	167691990	15890	15890	15890	15890	0
518	20240927	104200	167691990	15890	15890	15890	15890	12
519	20240927	104100	167501310	15890	15890	15890	15890	0
520	20240927	104000	167501310	15890	15890	15890	15890	0
521	20240927	103900	167501310	15890	15890	15890	15880	70
522	20240927	103800	166389080	15880	15880	15880	15880	2
523	20240927	103700	166357320	15890	15880	15890	15880	4
524	20240927	103600	166293790	15880	15890	15890	15880	4
525	20240927	103500	166230260	15880	15880	15880	15880	13
526	20240927	103400	166023820	15880	15880	15880	15880	0
527	20240927	103300	166023820	15880	15880	15880	15880	1
528	20240927	103200	166007940	15890	15890	15890	15890	0
529	20240927	103100	166007940	15890	15890	15890	15890	12
530	20240927	103000	165817260	15890	15890	15890	15890	143
531	20240927	102900	163544990	15880	15860	15880	15860	271
532	20240927	102800	159246110	15860	15860	15860	15860	0
533	20240927	102700	159246110	15860	15860	15860	15860	5
534	20240927	102600	159166810	15860	15860	15860	15860	1
535	20240927	102500	159150950	15850	15850	15850	15850	39
536	20240927	102400	158532800	15850	15850	15850	15850	0
537	20240927	102300	158532800	15850	15850	15850	15850	0
538	20240927	102200	158532800	15850	15850	15850	15850	510
539	20240927	102100	150449300	15850	15860	15880	15850	194
540	20240927	102000	147374120	15880	15880	15880	15880	53
541	20240927	101900	146532480	15860	15890	15890	15860	20
542	20240927	101800	146215190	15890	15890	15890	15890	30
543	20240927	101700	145738490	15890	15860	15890	15860	35
544	20240927	101600	145183210	15860	15860	15860	15860	0
545	20240927	101500	145183210	15860	15860	15860	15860	100
546	20240927	101400	143597210	15880	15880	15880	15880	32
547	20240927	101300	143089050	15880	15880	15880	15880	0
548	20240927	101200	143089050	15880	15880	15880	15860	8
549	20240927	101100	142962130	15870	15870	15870	15870	0
550	20240927	101000	142962130	15870	15870	15870	15870	2
551	20240927	100900	142930390	15870	15870	15870	15870	25
552	20240927	100800	142533640	15870	15860	15870	15850	540
553	20240927	100700	133971160	15860	15860	15860	15860	28
554	20240927	100600	133527080	15850	15850	15850	15850	10
555	20240927	100500	133368580	15850	15850	15850	15850	41
556	20240927	100400	132718730	15850	15850	15850	15850	3
557	20240927	100300	132671180	15860	15850	15860	15850	21
558	20240927	100200	132338150	15860	15850	15860	15850	646
559	20240927	100100	122092960	15850	15830	15850	15830	15
560	20240927	100000	121855350	15830	15790	15830	15790	2
561	20240927	095900	121823730	15810	15810	15810	15810	0
562	20240927	095800	121823730	15810	15810	15810	15810	256
563	20240927	095700	117776370	15810	15800	15810	15800	1189
564	20240927	095600	98987360	15760	15800	15800	15760	37
565	20240927	095500	98402880	15740	15740	15740	15740	0
566	20240927	095400	98402880	15740	15730	15800	15730	169
567	20240927	095300	95739600	15740	15740	15740	15740	80
568	20240927	095200	94480400	15800	15800	15800	15800	1
569	20240927	095100	94464600	15740	15790	15800	15740	42
570	20240927	095000	93802930	15730	15780	15800	15730	1083
571	20240927	094900	76695360	15780	15760	15780	15710	82
572	20240927	094800	75402460	15760	15760	15760	15760	1
573	20240927	094700	75386700	15760	15710	15760	15710	115
574	20240927	094600	73574580	15710	15710	15710	15710	1
575	20240927	094500	73558870	15710	15650	15710	15650	1291
576	20240927	094400	53302140	15640	15640	15640	15640	70
577	20240927	094300	52207340	15640	15640	15640	15640	10
578	20240927	094200	52050940	15640	15640	15640	15640	0
579	20240927	094100	52050940	15640	15640	15640	15640	0
580	20240927	094000	52050940	15640	15640	15640	15640	516
581	20240927	093900	43980700	15640	15650	15650	15640	2
582	20240927	093800	43949410	15650	15650	15650	15650	20
583	20240927	093700	43636410	15650	15650	15650	15650	29
584	20240927	093600	43182560	15650	15650	15650	15650	20
585	20240927	093500	42869560	15650	15650	15650	15650	82
586	20240927	093400	41586260	15650	15650	15650	15650	10
587	20240927	093300	41429760	15650	15640	15650	15640	72
588	20240927	093200	40303400	15640	15640	15640	15640	1
589	20240927	093100	40287760	15610	15610	15610	15610	1
590	20240927	093000	40272150	15600	15600	15600	15600	0
591	20240927	092900	40272150	15600	15600	15600	15600	105
592	20240927	092800	38634150	15600	15600	15600	15600	0
593	20240927	092700	38634150	15600	15600	15600	15600	0
594	20240927	092600	38634150	15600	15600	15600	15600	0
595	20240927	092500	38634150	15600	15600	15600	15600	0
596	20240927	092400	38634150	15600	15590	15600	15590	2
597	20240927	092300	38602960	15590	15590	15590	15590	4
598	20240927	092200	38540600	15590	15590	15590	15590	1
599	20240927	092100	38525010	15570	15570	15570	15570	0
600	20240927	092000	38525010	15570	15570	15570	15570	0
601	20240927	091900	38525010	15570	15570	15570	15570	0
602	20240927	091800	38525010	15570	15570	15570	15570	0
603	20240927	091700	38525010	15570	15570	15570	15570	0
604	20240927	091600	38525010	15570	15570	15660	15570	106
605	20240927	091500	36866510	15600	15600	15600	15600	0
606	20240927	091400	36866510	15600	15600	15600	15600	6
607	20240927	091300	36772910	15600	15600	15600	15600	0
608	20240927	091200	36772910	15600	15570	15600	15570	14
609	20240927	091100	36554840	15570	15530	15570	15530	140
610	20240927	091000	34375080	15520	15580	15580	15520	161
611	20240927	090900	31870940	15590	15590	15590	15590	176
612	20240927	090800	29127100	15590	15590	15590	15590	38
613	20240927	090700	28534680	15600	15600	15600	15600	220
614	20240927	090600	25102680	15620	15620	15620	15620	13
615	20240927	090500	24899620	15620	15620	15620	15620	108
616	20240927	090400	23212660	15620	15650	15680	15620	722
617	20240927	090300	11904270	15650	15650	15650	15650	1
618	20240927	090200	11888620	15640	15600	15640	15600	385
619	20240927	090100	5870980	15600	15550	15600	15520	125
620	20240927	090000	3921500	15500	15500	15500	15500	253