KissMeData/044490/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192800	886557810	15110	15110	15110	15110	509
3	20240927	192700	886557810	15110	15110	15110	15110	0
4	20240927	192600	886557810	15110	15110	15110	15110	0
5	20240927	192500	886557810	15110	15110	15110	15110	0
6	20240927	192400	886557810	15110	15110	15110	15110	0
7	20240927	192300	886557810	15110	15110	15110	15110	0
8	20240927	192200	886557810	15110	15110	15110	15110	0
9	20240927	192100	886557810	15110	15110	15110	15110	0
10	20240927	192000	886557810	15110	15110	15110	15110	0
11	20240927	191900	886557810	15110	15110	15110	15110	0
12	20240927	191800	886557810	15110	15110	15110	15110	0
13	20240927	191700	886557810	15110	15110	15110	15110	0
14	20240927	191600	886557810	15110	15110	15110	15110	0
15	20240927	191500	886557810	15110	15110	15110	15110	0
16	20240927	191400	886557810	15110	15110	15110	15110	0
17	20240927	191300	886557810	15110	15110	15110	15110	0
18	20240927	191200	886557810	15110	15110	15110	15110	0
19	20240927	191100	886557810	15110	15110	15110	15110	0
20	20240927	191000	886557810	15110	15110	15110	15110	0
21	20240927	190900	886557810	15110	15110	15110	15110	0
22	20240927	190800	886557810	15110	15110	15110	15110	0
23	20240927	190700	886557810	15110	15110	15110	15110	0
24	20240927	190600	886557810	15110	15110	15110	15110	0
25	20240927	190500	886557810	15110	15110	15110	15110	0
26	20240927	190400	886557810	15110	15110	15110	15110	0
27	20240927	190300	886557810	15110	15110	15110	15110	0
28	20240927	190200	886557810	15110	15110	15110	15110	0
29	20240927	190100	886557810	15110	15110	15110	15110	0
30	20240927	190000	886557810	15110	15110	15110	15110	0
31	20240927	185900	886557810	15110	15110	15110	15110	0
32	20240927	185800	886557810	15110	15110	15110	15110	509
33	20240927	185700	886557810	15110	15110	15110	15110	0
34	20240927	185600	886557810	15110	15110	15110	15110	0
35	20240927	185500	886557810	15110	15110	15110	15110	0
36	20240927	185400	886557810	15110	15110	15110	15110	0
37	20240927	185300	886557810	15110	15110	15110	15110	0
38	20240927	185200	886557810	15110	15110	15110	15110	0
39	20240927	185100	886557810	15110	15110	15110	15110	0
40	20240927	185000	886557810	15110	15110	15110	15110	0
41	20240927	184900	886557810	15110	15110	15110	15110	0
42	20240927	184800	886557810	15110	15110	15110	15110	0
43	20240927	184700	886557810	15110	15110	15110	15110	0
44	20240927	184600	886557810	15110	15110	15110	15110	0
45	20240927	184500	886557810	15110	15110	15110	15110	0
46	20240927	184400	886557810	15110	15110	15110	15110	0
47	20240927	184300	886557810	15110	15110	15110	15110	0
48	20240927	184200	886557810	15110	15110	15110	15110	0
49	20240927	184100	886557810	15110	15110	15110	15110	0
50	20240927	184000	886557810	15110	15110	15110	15110	0
51	20240927	183900	886557810	15110	15110	15110	15110	0
52	20240927	183800	886557810	15110	15110	15110	15110	0
53	20240927	183700	886557810	15110	15110	15110	15110	0
54	20240927	183600	886557810	15110	15110	15110	15110	0
55	20240927	183500	886557810	15110	15110	15110	15110	0
56	20240927	183400	886557810	15110	15110	15110	15110	0
57	20240927	183300	886557810	15110	15110	15110	15110	0
58	20240927	183200	886557810	15110	15110	15110	15110	0
59	20240927	183100	886557810	15110	15110	15110	15110	0
60	20240927	183000	886557810	15110	15110	15110	15110	0
61	20240927	182900	886557810	15110	15110	15110	15110	0
62	20240927	182800	886557810	15110	15110	15110	15110	509
63	20240927	182700	886557810	15110	15110	15110	15110	0
64	20240927	182600	886557810	15110	15110	15110	15110	0
65	20240927	182500	886557810	15110	15110	15110	15110	0
66	20240927	182400	886557810	15110	15110	15110	15110	0
67	20240927	182300	886557810	15110	15110	15110	15110	0
68	20240927	182200	886557810	15110	15110	15110	15110	0
69	20240927	182100	886557810	15110	15110	15110	15110	0
70	20240927	182000	886557810	15110	15110	15110	15110	0
71	20240927	181900	886557810	15110	15110	15110	15110	0
72	20240927	181800	886557810	15110	15110	15110	15110	0
73	20240927	181700	886557810	15110	15110	15110	15110	0
74	20240927	181600	886557810	15110	15110	15110	15110	0
75	20240927	181500	886557810	15110	15110	15110	15110	0
76	20240927	181400	886557810	15110	15110	15110	15110	0
77	20240927	181300	886557810	15110	15110	15110	15110	0
78	20240927	181200	886557810	15110	15110	15110	15110	0
79	20240927	181100	886557810	15110	15110	15110	15110	0
80	20240927	181000	886557810	15110	15110	15110	15110	0
81	20240927	180900	886557810	15110	15110	15110	15110	0
82	20240927	180800	886557810	15110	15110	15110	15110	0
83	20240927	180700	886557810	15110	15110	15110	15110	0
84	20240927	180600	886557810	15110	15110	15110	15110	0
85	20240927	180500	886557810	15110	15110	15110	15110	0
86	20240927	180400	886557810	15110	15110	15110	15110	0
87	20240927	180300	886557810	15110	15110	15110	15110	0
88	20240927	180200	886557810	15110	15110	15110	15110	0
89	20240927	180100	886557810	15110	15110	15110	15110	0
90	20240927	180000	886557810	15110	15110	15110	15110	0
91	20240927	175900	886557810	15110	15110	15110	15110	0
92	20240927	175800	886557810	15110	15110	15110	15110	509
93	20240927	175700	886557810	15110	15110	15110	15110	0
94	20240927	175600	886557810	15110	15110	15110	15110	0
95	20240927	175500	886557810	15110	15110	15110	15110	0
96	20240927	175400	886557810	15110	15110	15110	15110	0
97	20240927	175300	886557810	15110	15110	15110	15110	0
98	20240927	175200	886557810	15110	15110	15110	15110	0
99	20240927	175100	886557810	15110	15110	15110	15110	0
100	20240927	175000	886557810	15110	15110	15110	15110	0
101	20240927	174900	886557810	15110	15110	15110	15110	0
102	20240927	174800	886557810	15110	15110	15110	15110	0
103	20240927	174700	886557810	15110	15110	15110	15110	0
104	20240927	174600	886557810	15110	15110	15110	15110	0
105	20240927	174500	886557810	15110	15110	15110	15110	0
106	20240927	174400	886557810	15110	15110	15110	15110	0
107	20240927	174300	886557810	15110	15110	15110	15110	0
108	20240927	174200	886557810	15110	15110	15110	15110	0
109	20240927	174100	886557810	15110	15110	15110	15110	0
110	20240927	174000	886557810	15110	15110	15110	15110	0
111	20240927	173900	886557810	15110	15110	15110	15110	0
112	20240927	173800	886557810	15110	15110	15110	15110	0
113	20240927	173700	886557810	15110	15110	15110	15110	0
114	20240927	173600	886557810	15110	15110	15110	15110	0
115	20240927	173500	886557810	15110	15110	15110	15110	0
116	20240927	173400	886557810	15110	15110	15110	15110	0
117	20240927	173300	886557810	15110	15110	15110	15110	0
118	20240927	173200	886557810	15110	15110	15110	15110	0
119	20240927	173100	886557810	15110	15110	15110	15110	0
120	20240927	173000	886557810	15110	15110	15110	15110	0
121	20240927	172900	886557810	15110	15110	15110	15110	0
122	20240927	172800	886557810	15110	15110	15110	15110	509
123	20240927	172700	886557810	15110	15110	15110	15110	0
124	20240927	172600	886557810	15110	15110	15110	15110	0
125	20240927	172500	886557810	15110	15110	15110	15110	0
126	20240927	172400	886557810	15110	15110	15110	15110	0
127	20240927	172300	886557810	15110	15110	15110	15110	0
128	20240927	172200	886557810	15110	15110	15110	15110	0
129	20240927	172100	886557810	15110	15110	15110	15110	0
130	20240927	172000	886557810	15110	15110	15110	15110	0
131	20240927	171900	886557810	15110	15110	15110	15110	0
132	20240927	171800	886557810	15110	15110	15110	15110	0
133	20240927	171700	886557810	15110	15110	15110	15110	0
134	20240927	171600	886557810	15110	15110	15110	15110	0
135	20240927	171500	886557810	15110	15110	15110	15110	0
136	20240927	171400	886557810	15110	15110	15110	15110	0
137	20240927	171300	886557810	15110	15110	15110	15110	0
138	20240927	171200	886557810	15110	15110	15110	15110	0
139	20240927	171100	886557810	15110	15110	15110	15110	0
140	20240927	171000	886557810	15110	15110	15110	15110	0
141	20240927	170900	886557810	15110	15110	15110	15110	0
142	20240927	170800	886557810	15110	15110	15110	15110	0
143	20240927	170700	886557810	15110	15110	15110	15110	0
144	20240927	170600	886557810	15110	15110	15110	15110	0
145	20240927	170500	886557810	15110	15110	15110	15110	0
146	20240927	170400	886557810	15110	15110	15110	15110	0
147	20240927	170300	886557810	15110	15110	15110	15110	0
148	20240927	170200	886557810	15110	15110	15110	15110	0
149	20240927	170100	886557810	15110	15110	15110	15110	0
150	20240927	170000	886557810	15110	15110	15110	15110	0
151	20240927	165900	886557810	15110	15110	15110	15110	0
152	20240927	165800	886557810	15110	15110	15110	15110	509
153	20240927	165700	886557810	15110	15110	15110	15110	0
154	20240927	165600	886557810	15110	15110	15110	15110	0
155	20240927	165500	886557810	15110	15110	15110	15110	0
156	20240927	165400	886557810	15110	15110	15110	15110	0
157	20240927	165300	886557810	15110	15110	15110	15110	0
158	20240927	165200	886557810	15110	15110	15110	15110	0
159	20240927	165100	886557810	15110	15110	15110	15110	0
160	20240927	165000	886557810	15110	15110	15110	15110	0
161	20240927	164900	886557810	15110	15110	15110	15110	0
162	20240927	164800	886557810	15110	15110	15110	15110	0
163	20240927	164700	886557810	15110	15110	15110	15110	0
164	20240927	164600	886557810	15110	15110	15110	15110	0
165	20240927	164500	886557810	15110	15110	15110	15110	0
166	20240927	164400	886557810	15110	15110	15110	15110	0
167	20240927	164300	886557810	15110	15110	15110	15110	0
168	20240927	164200	886557810	15110	15110	15110	15110	0
169	20240927	164100	886557810	15110	15110	15110	15110	0
170	20240927	164000	886557810	15110	15110	15110	15110	0
171	20240927	163900	886557810	15110	15110	15110	15110	0
172	20240927	163800	886557810	15110	15110	15110	15110	0
173	20240927	163700	886557810	15110	15110	15110	15110	0
174	20240927	163600	886557810	15110	15110	15110	15110	0
175	20240927	163500	886557810	15110	15110	15110	15110	0
176	20240927	163400	886557810	15110	15110	15110	15110	0
177	20240927	163300	886557810	15110	15110	15110	15110	0
178	20240927	163200	886557810	15110	15110	15110	15110	0
179	20240927	163100	886557810	15110	15110	15110	15110	0
180	20240927	163000	886557810	15110	15110	15110	15110	0
181	20240927	162900	886557810	15110	15110	15110	15110	0
182	20240927	162800	886557810	15110	15110	15110	15110	509
183	20240927	162700	886557810	15110	15110	15110	15110	0
184	20240927	162600	886557810	15110	15110	15110	15110	0
185	20240927	162500	886557810	15110	15110	15110	15110	0
186	20240927	162400	886557810	15110	15110	15110	15110	0
187	20240927	162300	886557810	15110	15110	15110	15110	0
188	20240927	162200	886557810	15110	15110	15110	15110	0
189	20240927	162100	886557810	15110	15110	15110	15110	0
190	20240927	162000	886557810	15110	15110	15110	15110	0
191	20240927	161900	886557810	15110	15110	15110	15110	0
192	20240927	161800	886557810	15110	15110	15110	15110	0
193	20240927	161700	886557810	15110	15110	15110	15110	0
194	20240927	161600	886557810	15110	15110	15110	15110	0
195	20240927	161500	886557810	15110	15110	15110	15110	0
196	20240927	161400	886557810	15110	15110	15110	15110	0
197	20240927	161300	886557810	15110	15110	15110	15110	0
198	20240927	161200	886557810	15110	15110	15110	15110	0
199	20240927	161100	886557810	15110	15110	15110	15110	0
200	20240927	161000	886557810	15110	15110	15110	15110	0
201	20240927	160900	886557810	15110	15110	15110	15110	0
202	20240927	160800	886557810	15110	15110	15110	15110	0
203	20240927	160700	886557810	15110	15110	15110	15110	0
204	20240927	160600	886557810	15110	15110	15110	15110	0
205	20240927	160500	886557810	15110	15110	15110	15110	0
206	20240927	160400	886557810	15110	15110	15110	15110	0
207	20240927	160300	886557810	15110	15110	15110	15110	0
208	20240927	160200	886557810	15110	15110	15110	15110	0
209	20240927	160100	886557810	15110	15110	15110	15110	0
210	20240927	160000	886557810	15110	15110	15110	15110	0
211	20240927	155900	886557810	15110	15110	15110	15110	0
212	20240927	155800	886557810	15110	15110	15110	15110	509
213	20240927	155700	886557810	15110	15110	15110	15110	0
214	20240927	155600	886557810	15110	15110	15110	15110	0
215	20240927	155500	886557810	15110	15110	15110	15110	0
216	20240927	155400	886557810	15110	15110	15110	15110	0
217	20240927	155300	886557810	15110	15110	15110	15110	0
218	20240927	155200	886557810	15110	15110	15110	15110	0
219	20240927	155100	886557810	15110	15110	15110	15110	0
220	20240927	155000	886557810	15110	15110	15110	15110	0
221	20240927	154900	886557810	15110	15110	15110	15110	0
222	20240927	154800	886557810	15110	15110	15110	15110	0
223	20240927	154700	886557810	15110	15110	15110	15110	0
224	20240927	154600	886557810	15110	15110	15110	15110	0
225	20240927	154500	886557810	15110	15110	15110	15110	0
226	20240927	154400	886557810	15110	15110	15110	15110	0
227	20240927	154300	886557810	15110	15110	15110	15110	0
228	20240927	154200	886557810	15110	15110	15110	15110	0
229	20240927	154100	886557810	15110	15110	15110	15110	0
230	20240927	154000	886557810	15110	15110	15110	15110	0
231	20240927	153900	886557810	15110	15110	15110	15110	0
232	20240927	153800	886557810	15110	15110	15110	15110	0
233	20240927	153700	886557810	15110	15110	15110	15110	0
234	20240927	153600	886557810	15110	15110	15110	15110	0
235	20240927	153500	886557810	15110	15110	15110	15110	0
236	20240927	153400	886557810	15110	15110	15110	15110	0
237	20240927	153300	886557810	15110	15110	15110	15110	0
238	20240927	153200	886557810	15110	15110	15110	15110	0
239	20240927	153100	886557810	15110	15110	15110	15110	0
240	20240927	153000	886557810	15110	15110	15110	15110	509
241	20240927	152900	878866820	15130	15130	15130	15130	0
242	20240927	152800	878866820	15130	15130	15130	15130	0
243	20240927	152700	878866820	15130	15130	15130	15130	0
244	20240927	152600	878866820	15130	15130	15130	15130	0
245	20240927	152500	878866820	15130	15130	15130	15130	0
246	20240927	152400	878866820	15130	15130	15130	15130	0
247	20240927	152300	878866820	15130	15130	15130	15130	0
248	20240927	152200	878866820	15130	15130	15130	15130	0
249	20240927	152100	878866820	15130	15130	15130	15130	0
250	20240927	152000	878866820	15130	15130	15130	15130	0
251	20240927	151900	878866820	15130	15130	15130	15100	381
252	20240927	151800	873102380	15140	15140	15150	15140	1072
253	20240927	151700	856871740	15140	15140	15140	15140	1
254	20240927	151600	856856600	15140	15140	15140	15140	52
255	20240927	151500	856069320	15160	15160	15160	15160	0
256	20240927	151400	856069320	15160	15160	15160	15160	0
257	20240927	151300	856069320	15160	15160	15160	15160	0
258	20240927	151200	856069320	15160	15150	15160	15150	3
259	20240927	151100	856023860	15160	15150	15160	15140	168
260	20240927	151000	853477190	15140	15150	15150	15140	27
261	20240927	150900	853068280	15160	15160	15160	15160	0
262	20240927	150800	853068280	15160	15160	15160	15160	1
263	20240927	150700	853053120	15140	15140	15140	15140	80
264	20240927	150600	851841920	15140	15140	15140	15140	0
265	20240927	150500	851841920	15140	15140	15140	15140	0
266	20240927	150400	851841920	15140	15140	15140	15140	118
267	20240927	150300	850055400	15140	15140	15140	15140	0
268	20240927	150200	850055400	15140	15140	15140	15140	0
269	20240927	150100	850055400	15140	15140	15140	15140	0
270	20240927	150000	850055400	15140	15140	15140	15140	0
271	20240927	145900	850055400	15140	15140	15140	15140	0
272	20240927	145800	850055400	15140	15140	15140	15140	147
273	20240927	145700	847829820	15140	15140	15140	15140	100
274	20240927	145600	846315820	15140	15140	15140	15140	0
275	20240927	145500	846315820	15140	15140	15140	15140	6
276	20240927	145400	846224980	15150	15150	15150	15150	0
277	20240927	145300	846224980	15150	15150	15150	15150	89
278	20240927	145200	844876630	15140	15140	15140	15140	935
279	20240927	145100	830720730	15110	15110	15110	15110	451
280	20240927	145000	823906120	15100	15100	15100	15100	1
281	20240927	144900	823891020	15100	15100	15100	15100	0
282	20240927	144800	823891020	15100	15100	15100	15100	0
283	20240927	144700	823891020	15100	15100	15100	15100	227
284	20240927	144600	820463320	15100	15100	15100	15100	4
285	20240927	144500	820402920	15100	15100	15100	15100	500
286	20240927	144400	812852920	15100	15100	15100	15100	216
287	20240927	144300	809591320	15100	15100	15100	15100	0
288	20240927	144200	809591320	15100	15100	15100	15100	0
289	20240927	144100	809591320	15100	15110	15110	15100	157
290	20240927	144000	807219700	15110	15110	15110	15110	368
291	20240927	143900	801659220	15110	15110	15110	15110	1
292	20240927	143800	801644110	15150	15150	15150	15150	1
293	20240927	143700	801628960	15110	15110	15110	15110	20
294	20240927	143600	801326760	15150	15150	15150	15150	0
295	20240927	143500	801326760	15150	15150	15150	15150	0
296	20240927	143400	801326760	15150	15150	15150	15150	20
297	20240927	143300	801023760	15130	15110	15130	15110	420
298	20240927	143200	794671750	15100	15100	15100	15100	12
299	20240927	143100	794490550	15100	15100	15100	15100	190
300	20240927	143000	791621550	15100	15050	15100	15050	1116
301	20240927	142900	774807440	15050	15050	15050	15050	5
302	20240927	142800	774732190	15050	15030	15050	15030	601
303	20240927	142700	765692060	15020	15020	15020	15020	0
304	20240927	142600	765692060	15020	15020	15020	15020	0
305	20240927	142500	765692060	15020	15020	15020	15020	0
306	20240927	142400	765692060	15020	15020	15020	15020	0
307	20240927	142300	765692060	15020	15020	15020	15020	250
308	20240927	142200	761937060	15020	15020	15020	15020	300
309	20240927	142100	757431060	15030	15030	15030	15030	0
310	20240927	142000	757431060	15030	15030	15030	15030	0
311	20240927	141900	757431060	15030	15030	15030	15030	0
312	20240927	141800	757431060	15030	15030	15030	15030	0
313	20240927	141700	757431060	15030	15030	15030	15030	0
314	20240927	141600	757431060	15030	15030	15030	15030	0
315	20240927	141500	757431060	15030	15030	15030	15030	0
316	20240927	141400	757431060	15030	15030	15030	15030	0
317	20240927	141300	757431060	15030	15030	15030	15030	321
318	20240927	141200	752606430	15040	15040	15040	15040	300
319	20240927	141100	748094430	15050	15050	15050	15050	198
320	20240927	141000	745114530	15040	15040	15040	15040	0
321	20240927	140900	745114530	15040	15040	15040	15040	0
322	20240927	140800	745114530	15040	15040	15040	15040	1277
323	20240927	140700	725908450	15010	15040	15040	15010	419
324	20240927	140600	719618690	15010	15020	15050	15010	502
325	20240927	140500	712082080	15020	15030	15030	15020	60
326	20240927	140400	711180590	15030	15030	15030	15030	57
327	20240927	140300	710323880	15030	15030	15030	15030	7
328	20240927	140200	710218670	15040	15040	15040	15040	102
329	20240927	140100	708684590	15030	15040	15040	15030	130
330	20240927	140000	706729690	15040	15040	15040	15040	0
331	20240927	135900	706729690	15040	15040	15040	15040	0
332	20240927	135800	706729690	15040	15050	15050	15040	500
333	20240927	135700	699209640	15060	15070	15070	15060	94
334	20240927	135600	697793930	15070	15070	15070	15070	0
335	20240927	135500	697793930	15070	15070	15070	15070	4
336	20240927	135400	697733650	15070	15070	15070	15070	2
337	20240927	135300	697703510	15080	15080	15080	15080	0
338	20240927	135200	697703510	15080	15080	15080	15080	0
339	20240927	135100	697703510	15080	15080	15080	15080	0
340	20240927	135000	697703510	15080	15080	15080	15080	0
341	20240927	134900	697703510	15080	15080	15080	15080	28
342	20240927	134800	697281270	15080	15080	15080	15080	0
343	20240927	134700	697281270	15080	15080	15080	15080	0
344	20240927	134600	697281270	15080	15080	15080	15080	0
345	20240927	134500	697281270	15080	15080	15080	15080	50
346	20240927	134400	696527270	15080	15080	15080	15080	0
347	20240927	134300	696527270	15080	15080	15080	15080	0
348	20240927	134200	696527270	15080	15080	15080	15080	1
349	20240927	134100	696512190	15080	15080	15080	15080	0
350	20240927	134000	696512190	15080	15090	15090	15080	299
351	20240927	133900	692002260	15080	15080	15080	15080	0
352	20240927	133800	692002260	15080	15080	15080	15080	0
353	20240927	133700	692002260	15080	15080	15080	15080	0
354	20240927	133600	692002260	15080	15080	15080	15080	0
355	20240927	133500	692002260	15080	15080	15080	15080	390
356	20240927	133400	686121060	15080	15080	15080	15080	0
357	20240927	133300	686121060	15080	15080	15080	15080	0
358	20240927	133200	686121060	15080	15080	15080	15080	0
359	20240927	133100	686121060	15080	15080	15080	15080	0
360	20240927	133000	686121060	15080	15080	15080	15080	0
361	20240927	132900	686121060	15080	15080	15080	15080	0
362	20240927	132800	686121060	15080	15140	15140	15080	2465
363	20240927	132700	648827510	15160	15160	15160	15160	1
364	20240927	132600	648812350	15150	15150	15150	15150	0
365	20240927	132500	648812350	15150	15150	15150	15150	0
366	20240927	132400	648812350	15150	15150	15150	15150	0
367	20240927	132300	648812350	15150	15150	15150	15150	0
368	20240927	132200	648812350	15150	15150	15150	15150	0
369	20240927	132100	648812350	15150	15150	15150	15150	0
370	20240927	132000	648812350	15150	15150	15150	15150	0
371	20240927	131900	648812350	15150	15160	15160	15150	24
372	20240927	131800	648448740	15130	15130	15130	15130	200
373	20240927	131700	645422740	15130	15130	15130	15130	43
374	20240927	131600	644772150	15150	15110	15150	15110	1375
375	20240927	131500	623955260	15130	15130	15130	15130	2
376	20240927	131400	623925000	15130	15130	15130	15130	0
377	20240927	131300	623925000	15130	15130	15130	15130	0
378	20240927	131200	623925000	15130	15130	15130	15130	10
379	20240927	131100	623773700	15140	15140	15140	15140	0
380	20240927	131000	623773700	15140	15140	15140	15140	0
381	20240927	130900	623773700	15140	15140	15140	15140	0
382	20240927	130800	623773700	15140	15110	15140	15110	857
383	20240927	130700	610807720	15110	15090	15110	15090	620
384	20240927	130600	601447990	15050	15050	15050	15050	0
385	20240927	130500	601447990	15050	15050	15050	15050	0
386	20240927	130400	601447990	15050	15050	15050	15050	100
387	20240927	130300	599942990	15090	15090	15090	15090	0
388	20240927	130200	599942990	15090	15090	15090	15090	10
389	20240927	130100	599792090	15090	15090	15090	15090	10
390	20240927	130000	599641190	15090	15100	15110	15090	36
391	20240927	125900	599097530	15110	15110	15110	15110	1
392	20240927	125800	599082420	15110	15110	15110	15110	0
393	20240927	125700	599082420	15110	15110	15110	15110	0
394	20240927	125600	599082420	15110	15110	15110	15110	142
395	20240927	125500	596936800	15110	15130	15130	15110	925
396	20240927	125400	582942090	15130	15130	15130	15130	126
397	20240927	125300	581035710	15110	15110	15110	15110	0
398	20240927	125200	581035710	15110	15110	15110	15110	0
399	20240927	125100	581035710	15110	15110	15110	15110	0
400	20240927	125000	581035710	15110	15110	15110	15110	20
401	20240927	124900	580733510	15110	15110	15110	15110	0
402	20240927	124800	580733510	15110	15110	15110	15110	0
403	20240927	124700	580733510	15110	15110	15110	15110	0
404	20240927	124600	580733510	15110	15110	15110	15110	0
405	20240927	124500	580733510	15110	15110	15110	15110	0
406	20240927	124400	580733510	15110	15110	15110	15110	0
407	20240927	124300	580733510	15110	15110	15110	15110	0
408	20240927	124200	580733510	15110	15110	15110	15110	0
409	20240927	124100	580733510	15110	15110	15110	15110	0
410	20240927	124000	580733510	15110	15110	15110	15110	0
411	20240927	123900	580733510	15110	15120	15120	15110	20
412	20240927	123800	580431290	15110	15110	15110	15110	0
413	20240927	123700	580431290	15110	15110	15110	15110	1
414	20240927	123600	580416180	15140	15140	15140	15140	10
415	20240927	123500	580264780	15140	15140	15140	15140	0
416	20240927	123400	580264780	15140	15140	15140	15140	0
417	20240927	123300	580264780	15140	15140	15140	15140	0
418	20240927	123200	580264780	15140	15140	15140	15140	0
419	20240927	123100	580264780	15140	15140	15140	15140	0
420	20240927	123000	580264780	15140	15140	15140	15140	82
421	20240927	122900	579023300	15140	15140	15140	15140	0
422	20240927	122800	579023300	15140	15140	15140	15140	36
423	20240927	122700	578478260	15110	15110	15110	15110	10
424	20240927	122600	578327160	15110	15110	15110	15110	0
425	20240927	122500	578327160	15110	15110	15110	15110	0
426	20240927	122400	578327160	15110	15110	15110	15110	42
427	20240927	122300	577692540	15140	15140	15140	15140	0
428	20240927	122200	577692540	15140	15140	15140	15140	0
429	20240927	122100	577692540	15140	15140	15140	15140	0
430	20240927	122000	577692540	15140	15150	15150	15140	4
431	20240927	121900	577631950	15150	15150	15150	15150	0
432	20240927	121800	577631950	15150	15150	15150	15150	1
433	20240927	121700	577616800	15100	15100	15100	15100	0
434	20240927	121600	577616800	15100	15100	15100	15100	0
435	20240927	121500	577616800	15100	15100	15100	15100	0
436	20240927	121400	577616800	15100	15100	15100	15100	0
437	20240927	121300	577616800	15100	15100	15100	15100	50
438	20240927	121200	576861800	15150	15150	15150	15150	5
439	20240927	121100	576786050	15150	15150	15150	15150	2
440	20240927	121000	576755750	15090	15090	15090	15090	0
441	20240927	120900	576755750	15090	15090	15090	15090	1
442	20240927	120800	576740660	15100	15100	15100	15090	121
443	20240927	120700	574913800	15150	15150	15150	15150	0
444	20240927	120600	574913800	15150	15150	15150	15150	0
445	20240927	120500	574913800	15150	15150	15150	15150	0
446	20240927	120400	574913800	15150	15150	15150	15150	10
447	20240927	120300	574762300	15150	15150	15150	15150	0
448	20240927	120200	574762300	15150	15150	15150	15150	0
449	20240927	120100	574762300	15150	15150	15150	15150	35
450	20240927	120000	574232050	15150	15150	15150	15150	0
451	20240927	115900	574232050	15150	15150	15150	15150	1
452	20240927	115800	574216900	15150	15090	15150	15090	41
453	20240927	115700	573598150	15090	15090	15090	15090	0
454	20240927	115600	573598150	15090	15090	15090	15090	145
455	20240927	115500	571410100	15090	15090	15090	15090	112
456	20240927	115400	569720020	15160	15160	15160	15100	4
457	20240927	115300	569659500	15100	15160	15160	15100	11
458	20240927	115200	569493340	15090	15080	15090	15080	1605
459	20240927	115100	545274900	15080	15030	15090	15030	630
460	20240927	115000	535784700	15010	15010	15010	15010	0
461	20240927	114900	535784700	15010	15010	15010	15010	0
462	20240927	114800	535784700	15010	15010	15010	15010	0
463	20240927	114700	535784700	15010	15010	15010	15010	0
464	20240927	114600	535784700	15010	15010	15010	15010	0
465	20240927	114500	535784700	15010	15010	15010	15010	600
466	20240927	114400	526778700	15010	15010	15010	15010	0
467	20240927	114300	526778700	15010	15010	15010	15010	0
468	20240927	114200	526778700	15010	15010	15010	15010	3
469	20240927	114100	526733670	15000	15000	15000	15000	0
470	20240927	114000	526733670	15000	15000	15000	15000	500
471	20240927	113900	519233670	15000	15000	15000	15000	30
472	20240927	113800	518783670	15000	15010	15010	15000	30
473	20240927	113700	518333450	15030	15030	15030	15030	0
474	20240927	113600	518333450	15030	15030	15030	15030	0
475	20240927	113500	518333450	15030	15030	15030	15030	19
476	20240927	113400	518047880	15040	15040	15040	15040	0
477	20240927	113300	518047880	15040	15040	15040	15040	11
478	20240927	113200	517882440	15040	15030	15040	15030	19
479	20240927	113100	517596860	15030	15030	15030	15030	0
480	20240927	113000	517596860	15030	15030	15030	15030	0
481	20240927	112900	517596860	15030	15030	15030	15030	0
482	20240927	112800	517596860	15030	15030	15030	15030	0
483	20240927	112700	517596860	15030	15030	15030	15030	30
484	20240927	112600	517145960	15000	15000	15000	15000	0
485	20240927	112500	517145960	15000	15000	15000	15000	0
486	20240927	112400	517145960	15000	15000	15000	15000	0
487	20240927	112300	517145960	15000	15000	15000	15000	0
488	20240927	112200	517145960	15000	15000	15000	15000	0
489	20240927	112100	517145960	15000	15000	15000	15000	0
490	20240927	112000	517145960	15000	15000	15000	15000	0
491	20240927	111900	517145960	15000	15000	15000	15000	0
492	20240927	111800	517145960	15000	15000	15000	15000	0
493	20240927	111700	517145960	15000	15000	15000	15000	0
494	20240927	111600	517145960	15000	15000	15000	15000	0
495	20240927	111500	517145960	15000	15000	15000	15000	0
496	20240927	111400	517145960	15000	15000	15000	15000	0
497	20240927	111300	517145960	15000	15000	15000	15000	0
498	20240927	111200	517145960	15000	15000	15000	15000	0
499	20240927	111100	517145960	15000	15000	15000	15000	10
500	20240927	111000	516995960	15000	15000	15000	15000	243
501	20240927	110900	513350960	15000	15000	15000	15000	0
502	20240927	110800	513350960	15000	15000	15000	15000	512
503	20240927	110700	505670960	14990	14990	14990	14990	0
504	20240927	110600	505670960	14990	14990	14990	14990	0
505	20240927	110500	505670960	14990	14990	14990	14990	0
506	20240927	110400	505670960	14990	14990	14990	14990	0
507	20240927	110300	505670960	14990	14940	14990	14940	213
508	20240927	110200	502478140	14940	14940	14940	14940	0
509	20240927	110100	502478140	14940	14940	14940	14940	0
510	20240927	110000	502478140	14940	14940	14940	14940	5
511	20240927	105900	502403440	14940	14940	14940	14940	712
512	20240927	105800	491766160	14940	14950	15020	14940	114
513	20240927	105700	490062360	14950	14950	14950	14950	112
514	20240927	105600	488387960	14950	14980	14980	14950	144
515	20240927	105500	486233080	14980	14940	14980	14940	143
516	20240927	105400	484093290	14940	14920	14940	14920	215
517	20240927	105300	480882950	14920	14930	14930	14920	466
518	20240927	105200	473927340	14930	14940	14940	14930	439
519	20240927	105100	467369500	14940	14960	14960	14940	1614
520	20240927	105000	443226980	14960	14970	14970	14960	155
521	20240927	104900	440907710	14970	14970	14970	14970	180
522	20240927	104800	438213110	14970	14980	14980	14970	171
523	20240927	104700	435651570	14980	14990	14990	14980	118
524	20240927	104600	433883160	14990	15010	15010	14990	1141
525	20240927	104500	416768050	15000	15000	15000	15000	0
526	20240927	104400	416768050	15000	15010	15050	15000	1901
527	20240927	104300	388246030	15020	15020	15020	15020	281
528	20240927	104200	384025410	15030	15070	15070	15030	3237
529	20240927	104100	335310590	15070	15070	15070	15070	0
530	20240927	104000	335310590	15070	15070	15070	15070	302
531	20240927	103900	330759450	15070	15070	15070	15070	0
532	20240927	103800	330759450	15070	15070	15070	15070	0
533	20240927	103700	330759450	15070	15070	15070	15070	0
534	20240927	103600	330759450	15070	15070	15070	15070	0
535	20240927	103500	330759450	15070	15080	15080	15070	677
536	20240927	103400	320551930	15080	15080	15080	15080	0
537	20240927	103300	320551930	15080	15080	15080	15080	227
538	20240927	103200	317128770	15080	15090	15090	15080	200
539	20240927	103100	314111590	15100	15100	15100	15100	0
540	20240927	103000	314111590	15100	15100	15100	15100	0
541	20240927	102900	314111590	15100	15100	15100	15100	0
542	20240927	102800	314111590	15100	15110	15110	15100	51
543	20240927	102700	313341480	15090	15090	15090	15090	0
544	20240927	102600	313341480	15090	15170	15170	15090	641
545	20240927	102500	303665280	15100	15130	15130	15100	280
546	20240927	102400	299433930	15150	15150	15150	15150	0
547	20240927	102300	299433930	15150	15150	15150	15150	0
548	20240927	102200	299433930	15150	15150	15150	15150	0
549	20240927	102100	299433930	15150	15150	15150	15150	0
550	20240927	102000	299433930	15150	15150	15150	15150	50
551	20240927	101900	298676430	15190	15190	15190	15190	0
552	20240927	101800	298676430	15190	15190	15190	15190	0
553	20240927	101700	298676430	15190	15190	15190	15190	0
554	20240927	101600	298676430	15190	15110	15190	15110	500
555	20240927	101500	291096310	15090	15090	15090	15090	0
556	20240927	101400	291096310	15090	15090	15090	15090	0
557	20240927	101300	291096310	15090	15090	15090	15090	50
558	20240927	101200	290341810	15090	15100	15100	15090	418
559	20240927	101100	284031110	15110	15110	15110	15110	5
560	20240927	101000	283955560	15110	15110	15110	15110	0
561	20240927	100900	283955560	15110	15110	15110	15110	3
562	20240927	100800	283910230	15100	15100	15100	15100	0
563	20240927	100700	283910230	15100	15100	15100	15100	89
564	20240927	100600	282566330	15100	15100	15100	15100	9
565	20240927	100500	282430430	15090	15090	15090	15090	0
566	20240927	100400	282430430	15090	15090	15090	15090	0
567	20240927	100300	282430430	15090	15090	15090	15090	0
568	20240927	100200	282430430	15090	15090	15090	15090	200
569	20240927	100100	279412430	15100	15100	15100	15100	2
570	20240927	100000	279382230	15100	15100	15100	15100	702
571	20240927	095900	268782030	15100	15100	15100	15100	0
572	20240927	095800	268782030	15100	15100	15100	15100	200
573	20240927	095700	265762030	15110	15100	15110	15100	11
574	20240927	095600	265595920	15090	15090	15090	15090	0
575	20240927	095500	265595920	15090	15110	15110	15090	236
576	20240927	095400	262033070	15100	15100	15100	15100	20
577	20240927	095300	261731070	15100	15100	15100	15100	0
578	20240927	095200	261731070	15100	15100	15100	15100	176
579	20240927	095100	259073470	15100	15100	15100	15100	45
580	20240927	095000	258393970	15100	15100	15100	15100	56
581	20240927	094900	257548370	15090	15150	15150	15090	2458
582	20240927	094800	220389520	15160	15160	15160	15160	1
583	20240927	094700	220374360	15150	15150	15150	15150	32
584	20240927	094600	219889560	15150	15160	15160	15150	67
585	20240927	094500	218874450	15170	15180	15180	15170	2
586	20240927	094400	218844100	15180	15180	15180	15180	10
587	20240927	094300	218692300	15190	15190	15190	15190	1
588	20240927	094200	218677110	15180	15180	15180	15180	126
589	20240927	094100	216764430	15130	15130	15130	15130	0
590	20240927	094000	216764430	15130	15130	15130	15130	40
591	20240927	093900	216159230	15140	15140	15140	15140	129
592	20240927	093800	214206170	15150	15150	15150	15150	578
593	20240927	093700	205449470	15140	15140	15140	15140	1
594	20240927	093600	205434330	15150	15150	15150	15150	1
595	20240927	093500	205419180	15140	15160	15160	15140	424
596	20240927	093400	198995470	15160	15150	15160	15150	250
597	20240927	093300	195206470	15150	15150	15150	15150	0
598	20240927	093200	195206470	15150	15150	15150	15150	300
599	20240927	093100	190661470	15190	15190	15190	15190	1
600	20240927	093000	190646280	15190	15150	15190	15150	383
601	20240927	092900	184838410	15140	15140	15140	15140	34
602	20240927	092800	184323650	15140	15150	15150	15130	112
603	20240927	092700	182628870	15120	15150	15150	15120	702
604	20240927	092600	172001260	15190	15190	15190	15190	5
605	20240927	092500	171925310	15190	15170	15190	15160	236
606	20240927	092400	168344510	15200	15230	15230	15200	1139
607	20240927	092300	151015490	15230	15230	15230	15230	47
608	20240927	092200	150299680	15210	15210	15210	15210	98
609	20240927	092100	148809100	15210	15180	15210	15180	7
610	20240927	092000	148702780	15210	15160	15210	15160	509
611	20240927	091900	140964640	15160	15170	15170	15160	30
612	20240927	091800	140509750	15210	15220	15230	15210	430
613	20240927	091700	133966880	15250	15190	15250	15190	519
614	20240927	091600	126066970	15100	15170	15170	15100	1855
615	20240927	091500	98016030	15170	15300	15360	15160	929
616	20240927	091400	83850930	15280	15310	15320	15280	804
617	20240927	091300	71542790	15300	15280	15300	15280	41
618	20240927	091200	70915850	15280	15280	15280	15280	1
619	20240927	091100	70900570	15200	15280	15280	15200	500
620	20240927	091000	63293110	15290	15310	15310	15280	511
621	20240927	090900	55473200	15310	15400	15400	15310	1102
622	20240927	090800	38562280	15460	15460	15460	15460	5
623	20240927	090700	38484980	15470	15470	15470	15470	50
624	20240927	090600	37711480	15470	15470	15500	15470	418
625	20240927	090500	31239540	15480	15460	15480	15460	662
626	20240927	090400	20999250	15470	15470	15470	15470	40
627	20240927	090300	20380450	15470	15400	15470	15340	430
628	20240927	090200	13758150	15400	15400	15400	15400	0
629	20240927	090100	13758150	15400	15390	15400	15390	648
630	20240927	090000	3780400	15400	15300	15400	15300	247