KissMeData/065680/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194000	131597810	15080	15080	15080	15080	608
3	20240913	193900	131597810	15080	15080	15080	15080	0
4	20240913	193800	131597810	15080	15080	15080	15080	0
5	20240913	193700	131597810	15080	15080	15080	15080	0
6	20240913	193600	131597810	15080	15080	15080	15080	0
7	20240913	193500	131597810	15080	15080	15080	15080	0
8	20240913	193400	131597810	15080	15080	15080	15080	0
9	20240913	193300	131597810	15080	15080	15080	15080	0
10	20240913	193200	131597810	15080	15080	15080	15080	0
11	20240913	193100	131597810	15080	15080	15080	15080	0
12	20240913	193000	131597810	15080	15080	15080	15080	0
13	20240913	192900	131597810	15080	15080	15080	15080	0
14	20240913	192800	131597810	15080	15080	15080	15080	0
15	20240913	192700	131597810	15080	15080	15080	15080	0
16	20240913	192600	131597810	15080	15080	15080	15080	0
17	20240913	192500	131597810	15080	15080	15080	15080	0
18	20240913	192400	131597810	15080	15080	15080	15080	0
19	20240913	192300	131597810	15080	15080	15080	15080	0
20	20240913	192200	131597810	15080	15080	15080	15080	0
21	20240913	192100	131597810	15080	15080	15080	15080	0
22	20240913	192000	131597810	15080	15080	15080	15080	0
23	20240913	191900	131597810	15080	15080	15080	15080	0
24	20240913	191800	131597810	15080	15080	15080	15080	0
25	20240913	191700	131597810	15080	15080	15080	15080	0
26	20240913	191600	131597810	15080	15080	15080	15080	0
27	20240913	191500	131597810	15080	15080	15080	15080	0
28	20240913	191400	131597810	15080	15080	15080	15080	0
29	20240913	191300	131597810	15080	15080	15080	15080	0
30	20240913	191200	131597810	15080	15080	15080	15080	0
31	20240913	191100	131597810	15080	15080	15080	15080	0
32	20240913	191000	131597810	15080	15080	15080	15080	608
33	20240913	190900	131597810	15080	15080	15080	15080	0
34	20240913	190800	131597810	15080	15080	15080	15080	0
35	20240913	190700	131597810	15080	15080	15080	15080	0
36	20240913	190600	131597810	15080	15080	15080	15080	0
37	20240913	190500	131597810	15080	15080	15080	15080	0
38	20240913	190400	131597810	15080	15080	15080	15080	0
39	20240913	190300	131597810	15080	15080	15080	15080	0
40	20240913	190200	131597810	15080	15080	15080	15080	0
41	20240913	190100	131597810	15080	15080	15080	15080	0
42	20240913	190000	131597810	15080	15080	15080	15080	0
43	20240913	185900	131597810	15080	15080	15080	15080	0
44	20240913	185800	131597810	15080	15080	15080	15080	0
45	20240913	185700	131597810	15080	15080	15080	15080	0
46	20240913	185600	131597810	15080	15080	15080	15080	0
47	20240913	185500	131597810	15080	15080	15080	15080	0
48	20240913	185400	131597810	15080	15080	15080	15080	0
49	20240913	185300	131597810	15080	15080	15080	15080	0
50	20240913	185200	131597810	15080	15080	15080	15080	0
51	20240913	185100	131597810	15080	15080	15080	15080	0
52	20240913	185000	131597810	15080	15080	15080	15080	0
53	20240913	184900	131597810	15080	15080	15080	15080	0
54	20240913	184800	131597810	15080	15080	15080	15080	0
55	20240913	184700	131597810	15080	15080	15080	15080	0
56	20240913	184600	131597810	15080	15080	15080	15080	0
57	20240913	184500	131597810	15080	15080	15080	15080	0
58	20240913	184400	131597810	15080	15080	15080	15080	0
59	20240913	184300	131597810	15080	15080	15080	15080	0
60	20240913	184200	131597810	15080	15080	15080	15080	0
61	20240913	184100	131597810	15080	15080	15080	15080	0
62	20240913	184000	131597810	15080	15080	15080	15080	608
63	20240913	183900	131597810	15080	15080	15080	15080	0
64	20240913	183800	131597810	15080	15080	15080	15080	0
65	20240913	183700	131597810	15080	15080	15080	15080	0
66	20240913	183600	131597810	15080	15080	15080	15080	0
67	20240913	183500	131597810	15080	15080	15080	15080	0
68	20240913	183400	131597810	15080	15080	15080	15080	0
69	20240913	183300	131597810	15080	15080	15080	15080	0
70	20240913	183200	131597810	15080	15080	15080	15080	0
71	20240913	183100	131597810	15080	15080	15080	15080	0
72	20240913	183000	131597810	15080	15080	15080	15080	0
73	20240913	182900	131597810	15080	15080	15080	15080	0
74	20240913	182800	131597810	15080	15080	15080	15080	0
75	20240913	182700	131597810	15080	15080	15080	15080	0
76	20240913	182600	131597810	15080	15080	15080	15080	0
77	20240913	182500	131597810	15080	15080	15080	15080	0
78	20240913	182400	131597810	15080	15080	15080	15080	0
79	20240913	182300	131597810	15080	15080	15080	15080	0
80	20240913	182200	131597810	15080	15080	15080	15080	0
81	20240913	182100	131597810	15080	15080	15080	15080	0
82	20240913	182000	131597810	15080	15080	15080	15080	0
83	20240913	181900	131597810	15080	15080	15080	15080	0
84	20240913	181800	131597810	15080	15080	15080	15080	0
85	20240913	181700	131597810	15080	15080	15080	15080	0
86	20240913	181600	131597810	15080	15080	15080	15080	0
87	20240913	181500	131597810	15080	15080	15080	15080	0
88	20240913	181400	131597810	15080	15080	15080	15080	0
89	20240913	181300	131597810	15080	15080	15080	15080	0
90	20240913	181200	131597810	15080	15080	15080	15080	0
91	20240913	181100	131597810	15080	15080	15080	15080	0
92	20240913	181000	131597810	15080	15080	15080	15080	608
93	20240913	180900	131597810	15080	15080	15080	15080	0
94	20240913	180800	131597810	15080	15080	15080	15080	0
95	20240913	180700	131597810	15080	15080	15080	15080	0
96	20240913	180600	131597810	15080	15080	15080	15080	0
97	20240913	180500	131597810	15080	15080	15080	15080	0
98	20240913	180400	131597810	15080	15080	15080	15080	0
99	20240913	180300	131597810	15080	15080	15080	15080	0
100	20240913	180200	131597810	15080	15080	15080	15080	0
101	20240913	180100	131597810	15080	15080	15080	15080	0
102	20240913	180000	131597810	15080	15080	15080	15080	0
103	20240913	175900	131597810	15080	15080	15080	15080	0
104	20240913	175800	131597810	15080	15080	15080	15080	0
105	20240913	175700	131597810	15080	15080	15080	15080	0
106	20240913	175600	131597810	15080	15080	15080	15080	0
107	20240913	175500	131597810	15080	15080	15080	15080	0
108	20240913	175400	131597810	15080	15080	15080	15080	0
109	20240913	175300	131597810	15080	15080	15080	15080	0
110	20240913	175200	131597810	15080	15080	15080	15080	0
111	20240913	175100	131597810	15080	15080	15080	15080	0
112	20240913	175000	131597810	15080	15080	15080	15080	0
113	20240913	174900	131597810	15080	15080	15080	15080	0
114	20240913	174800	131597810	15080	15080	15080	15080	0
115	20240913	174700	131597810	15080	15080	15080	15080	0
116	20240913	174600	131597810	15080	15080	15080	15080	0
117	20240913	174500	131597810	15080	15080	15080	15080	0
118	20240913	174400	131597810	15080	15080	15080	15080	0
119	20240913	174300	131597810	15080	15080	15080	15080	0
120	20240913	174200	131597810	15080	15080	15080	15080	0
121	20240913	174100	131597810	15080	15080	15080	15080	0
122	20240913	174000	131597810	15080	15080	15080	15080	608
123	20240913	173900	131597810	15080	15080	15080	15080	0
124	20240913	173800	131597810	15080	15080	15080	15080	0
125	20240913	173700	131597810	15080	15080	15080	15080	0
126	20240913	173600	131597810	15080	15080	15080	15080	0
127	20240913	173500	131597810	15080	15080	15080	15080	0
128	20240913	173400	131597810	15080	15080	15080	15080	0
129	20240913	173300	131597810	15080	15080	15080	15080	0
130	20240913	173200	131597810	15080	15080	15080	15080	0
131	20240913	173100	131597810	15080	15080	15080	15080	0
132	20240913	173000	131597810	15080	15080	15080	15080	0
133	20240913	172900	131597810	15080	15080	15080	15080	0
134	20240913	172800	131597810	15080	15080	15080	15080	0
135	20240913	172700	131597810	15080	15080	15080	15080	0
136	20240913	172600	131597810	15080	15080	15080	15080	0
137	20240913	172500	131597810	15080	15080	15080	15080	0
138	20240913	172400	131597810	15080	15080	15080	15080	0
139	20240913	172300	131597810	15080	15080	15080	15080	0
140	20240913	172200	131597810	15080	15080	15080	15080	0
141	20240913	172100	131597810	15080	15080	15080	15080	0
142	20240913	172000	131597810	15080	15080	15080	15080	0
143	20240913	171900	131597810	15080	15080	15080	15080	0
144	20240913	171800	131597810	15080	15080	15080	15080	0
145	20240913	171700	131597810	15080	15080	15080	15080	0
146	20240913	171600	131597810	15080	15080	15080	15080	0
147	20240913	171500	131597810	15080	15080	15080	15080	0
148	20240913	171400	131597810	15080	15080	15080	15080	0
149	20240913	171300	131597810	15080	15080	15080	15080	0
150	20240913	171200	131597810	15080	15080	15080	15080	0
151	20240913	171100	131597810	15080	15080	15080	15080	0
152	20240913	171000	131597810	15080	15080	15080	15080	608
153	20240913	170900	131597810	15080	15080	15080	15080	0
154	20240913	170800	131597810	15080	15080	15080	15080	0
155	20240913	170700	131597810	15080	15080	15080	15080	0
156	20240913	170600	131597810	15080	15080	15080	15080	0
157	20240913	170500	131597810	15080	15080	15080	15080	0
158	20240913	170400	131597810	15080	15080	15080	15080	0
159	20240913	170300	131597810	15080	15080	15080	15080	0
160	20240913	170200	131597810	15080	15080	15080	15080	0
161	20240913	170100	131597810	15080	15080	15080	15080	0
162	20240913	170000	131597810	15080	15080	15080	15080	0
163	20240913	165900	131597810	15080	15080	15080	15080	0
164	20240913	165800	131597810	15080	15080	15080	15080	0
165	20240913	165700	131597810	15080	15080	15080	15080	0
166	20240913	165600	131597810	15080	15080	15080	15080	0
167	20240913	165500	131597810	15080	15080	15080	15080	0
168	20240913	165400	131597810	15080	15080	15080	15080	0
169	20240913	165300	131597810	15080	15080	15080	15080	0
170	20240913	165200	131597810	15080	15080	15080	15080	0
171	20240913	165100	131597810	15080	15080	15080	15080	0
172	20240913	165000	131597810	15080	15080	15080	15080	0
173	20240913	164900	131597810	15080	15080	15080	15080	0
174	20240913	164800	131597810	15080	15080	15080	15080	0
175	20240913	164700	131597810	15080	15080	15080	15080	0
176	20240913	164600	131597810	15080	15080	15080	15080	0
177	20240913	164500	131597810	15080	15080	15080	15080	0
178	20240913	164400	131597810	15080	15080	15080	15080	0
179	20240913	164300	131597810	15080	15080	15080	15080	0
180	20240913	164200	131597810	15080	15080	15080	15080	0
181	20240913	164100	131597810	15080	15080	15080	15080	0
182	20240913	164000	131597810	15080	15080	15080	15080	608
183	20240913	163900	131597810	15080	15080	15080	15080	0
184	20240913	163800	131597810	15080	15080	15080	15080	0
185	20240913	163700	131597810	15080	15080	15080	15080	0
186	20240913	163600	131597810	15080	15080	15080	15080	0
187	20240913	163500	131597810	15080	15080	15080	15080	0
188	20240913	163400	131597810	15080	15080	15080	15080	0
189	20240913	163300	131597810	15080	15080	15080	15080	0
190	20240913	163200	131597810	15080	15080	15080	15080	0
191	20240913	163100	131597810	15080	15080	15080	15080	0
192	20240913	163000	131597810	15080	15080	15080	15080	0
193	20240913	162900	131597810	15080	15080	15080	15080	0
194	20240913	162800	131597810	15080	15080	15080	15080	0
195	20240913	162700	131597810	15080	15080	15080	15080	0
196	20240913	162600	131597810	15080	15080	15080	15080	0
197	20240913	162500	131597810	15080	15080	15080	15080	0
198	20240913	162400	131597810	15080	15080	15080	15080	0
199	20240913	162300	131597810	15080	15080	15080	15080	0
200	20240913	162200	131597810	15080	15080	15080	15080	0
201	20240913	162100	131597810	15080	15080	15080	15080	0
202	20240913	162000	131597810	15080	15080	15080	15080	0
203	20240913	161900	131597810	15080	15080	15080	15080	0
204	20240913	161800	131597810	15080	15080	15080	15080	0
205	20240913	161700	131597810	15080	15080	15080	15080	0
206	20240913	161600	131597810	15080	15080	15080	15080	0
207	20240913	161500	131597810	15080	15080	15080	15080	0
208	20240913	161400	131597810	15080	15080	15080	15080	0
209	20240913	161300	131597810	15080	15080	15080	15080	0
210	20240913	161200	131597810	15080	15080	15080	15080	0
211	20240913	161100	131597810	15080	15080	15080	15080	0
212	20240913	161000	131597810	15080	15080	15080	15080	608
213	20240913	160900	131597810	15080	15080	15080	15080	0
214	20240913	160800	131597810	15080	15080	15080	15080	0
215	20240913	160700	131597810	15080	15080	15080	15080	0
216	20240913	160600	131597810	15080	15080	15080	15080	0
217	20240913	160500	131597810	15080	15080	15080	15080	0
218	20240913	160400	131597810	15080	15080	15080	15080	0
219	20240913	160300	131597810	15080	15080	15080	15080	0
220	20240913	160200	131597810	15080	15080	15080	15080	0
221	20240913	160100	131597810	15080	15080	15080	15080	0
222	20240913	160000	131597810	15080	15080	15080	15080	0
223	20240913	155900	131597810	15080	15080	15080	15080	0
224	20240913	155800	131597810	15080	15080	15080	15080	0
225	20240913	155700	131597810	15080	15080	15080	15080	0
226	20240913	155600	131597810	15080	15080	15080	15080	0
227	20240913	155500	131597810	15080	15080	15080	15080	0
228	20240913	155400	131597810	15080	15080	15080	15080	0
229	20240913	155300	131597810	15080	15080	15080	15080	0
230	20240913	155200	131597810	15080	15080	15080	15080	0
231	20240913	155100	131597810	15080	15080	15080	15080	0
232	20240913	155000	131597810	15080	15080	15080	15080	0
233	20240913	154900	131597810	15080	15080	15080	15080	0
234	20240913	154800	131597810	15080	15080	15080	15080	0
235	20240913	154700	131597810	15080	15080	15080	15080	0
236	20240913	154600	131597810	15080	15080	15080	15080	0
237	20240913	154500	131597810	15080	15080	15080	15080	0
238	20240913	154400	131597810	15080	15080	15080	15080	0
239	20240913	154300	131597810	15080	15080	15080	15080	0
240	20240913	154200	131597810	15080	15080	15080	15080	0
241	20240913	154100	131597810	15080	15080	15080	15080	0
242	20240913	154000	131597810	15080	15080	15080	15080	608
243	20240913	153900	131597810	15080	15080	15080	15080	0
244	20240913	153800	131597810	15080	15080	15080	15080	0
245	20240913	153700	131597810	15080	15080	15080	15080	0
246	20240913	153600	131597810	15080	15080	15080	15080	0
247	20240913	153500	131597810	15080	15080	15080	15080	0
248	20240913	153400	131597810	15080	15080	15080	15080	0
249	20240913	153300	131597810	15080	15080	15080	15080	0
250	20240913	153200	131597810	15080	15080	15080	15080	0
251	20240913	153100	131597810	15080	15080	15080	15080	0
252	20240913	153000	131597810	15080	15080	15080	15080	608
253	20240913	152900	122429170	15080	15080	15080	15080	0
254	20240913	152800	122429170	15080	15080	15080	15080	0
255	20240913	152700	122429170	15080	15080	15080	15080	0
256	20240913	152600	122429170	15080	15080	15080	15080	0
257	20240913	152500	122429170	15080	15080	15080	15080	0
258	20240913	152400	122429170	15080	15080	15080	15080	0
259	20240913	152300	122429170	15080	15080	15080	15080	0
260	20240913	152200	122429170	15080	15080	15080	15080	0
261	20240913	152100	122429170	15080	15080	15080	15080	0
262	20240913	152000	122429170	15080	15080	15080	15080	0
263	20240913	151900	122429170	15080	15080	15080	15080	0
264	20240913	151800	122429170	15080	14990	15080	14980	175
265	20240913	151700	119802360	14990	14980	14990	14980	33
266	20240913	151600	119308000	15000	14990	15000	14990	58
267	20240913	151500	118438550	15000	15000	15000	15000	76
268	20240913	151400	117298550	15000	15000	15000	15000	38
269	20240913	151300	116728550	15040	15040	15040	15040	0
270	20240913	151200	116728550	15040	15000	15050	15000	14
271	20240913	151100	116518370	15050	15050	15050	15010	43
272	20240913	151000	115871820	15080	15080	15080	15080	1
273	20240913	150900	115856740	15070	15060	15070	15060	134
274	20240913	150800	113837370	15080	15080	15080	15080	2
275	20240913	150700	113807210	15040	15040	15040	15040	0
276	20240913	150600	113807210	15040	15040	15040	15040	23
277	20240913	150500	113461290	15040	15040	15040	15040	35
278	20240913	150400	112934890	15040	15040	15040	15040	27
279	20240913	150300	112528810	15090	15070	15090	15070	104
280	20240913	150200	110961490	15080	15080	15080	15080	63
281	20240913	150100	110011450	15080	15080	15080	15080	35
282	20240913	150000	109483650	15080	15080	15080	15080	33
283	20240913	145900	108986010	15070	15070	15070	15070	24
284	20240913	145800	108624330	15070	15070	15070	15070	0
285	20240913	145700	108624330	15070	15070	15070	15070	0
286	20240913	145600	108624330	15070	15070	15070	15070	0
287	20240913	145500	108624330	15070	15070	15070	15070	188
288	20240913	145400	105791170	15080	15080	15080	15080	0
289	20240913	145300	105791170	15080	15080	15080	15080	0
290	20240913	145200	105791170	15080	15080	15080	15080	0
291	20240913	145100	105791170	15080	15080	15080	15080	2
292	20240913	145000	105761010	15010	15070	15070	15010	227
293	20240913	144900	102342520	15080	15080	15080	15080	0
294	20240913	144800	102342520	15080	15080	15080	15080	0
295	20240913	144700	102342520	15080	15080	15080	15080	1
296	20240913	144600	102327440	15090	15090	15090	15090	0
297	20240913	144500	102327440	15090	15060	15090	15060	84
298	20240913	144400	101062350	15060	15060	15060	15060	0
299	20240913	144300	101062350	15060	15060	15060	15060	159
300	20240913	144200	98667810	15080	15080	15080	15080	0
301	20240913	144100	98667810	15080	15080	15080	15080	0
302	20240913	144000	98667810	15080	15080	15080	15080	192
303	20240913	143900	95772450	15080	15080	15080	15080	24
304	20240913	143800	95410530	15080	15080	15080	15080	0
305	20240913	143700	95410530	15080	15080	15080	15080	0
306	20240913	143600	95410530	15080	15080	15080	15080	0
307	20240913	143500	95410530	15080	15080	15080	15080	0
308	20240913	143400	95410530	15080	15080	15080	15080	0
309	20240913	143300	95410530	15080	15080	15080	15080	0
310	20240913	143200	95410530	15080	15080	15080	15080	31
311	20240913	143100	94943050	15100	15100	15100	15100	0
312	20240913	143000	94943050	15100	15100	15100	15100	0
313	20240913	142900	94943050	15100	15020	15100	15010	20
314	20240913	142800	94642520	15100	15100	15100	15100	0
315	20240913	142700	94642520	15100	15100	15100	15100	0
316	20240913	142600	94642520	15100	15100	15100	15100	2
317	20240913	142500	94612320	15020	15020	15020	15020	0
318	20240913	142400	94612320	15020	15020	15020	15020	0
319	20240913	142300	94612320	15020	15020	15020	15020	0
320	20240913	142200	94612320	15020	15020	15020	15020	0
321	20240913	142100	94612320	15020	15020	15020	15020	40
322	20240913	142000	94011520	15130	15130	15130	15130	0
323	20240913	141900	94011520	15130	15130	15130	15130	2
324	20240913	141800	93981260	15130	15130	15130	15130	0
325	20240913	141700	93981260	15130	15130	15130	15130	0
326	20240913	141600	93981260	15130	15070	15130	15070	18
327	20240913	141500	93709500	15070	15060	15070	15060	42
328	20240913	141400	93076600	15070	15070	15070	15070	0
329	20240913	141300	93076600	15070	15070	15070	15070	0
330	20240913	141200	93076600	15070	15070	15070	15070	0
331	20240913	141100	93076600	15070	15070	15070	15070	0
332	20240913	141000	93076600	15070	15070	15070	15070	0
333	20240913	140900	93076600	15070	15070	15070	15070	0
334	20240913	140800	93076600	15070	15070	15070	15070	0
335	20240913	140700	93076600	15070	15070	15070	15070	0
336	20240913	140600	93076600	15070	15070	15070	15070	0
337	20240913	140500	93076600	15070	15070	15070	15070	0
338	20240913	140400	93076600	15070	15060	15070	15060	9
339	20240913	140300	92941050	15040	15040	15040	15040	0
340	20240913	140200	92941050	15040	15040	15040	15040	0
341	20240913	140100	92941050	15040	15040	15040	15040	0
342	20240913	140000	92941050	15040	15040	15040	15040	0
343	20240913	135900	92941050	15040	15040	15040	15040	0
344	20240913	135800	92941050	15040	15040	15040	15040	18
345	20240913	135700	92670330	15010	14990	15010	14990	455
346	20240913	135600	85842090	14990	14990	14990	14990	0
347	20240913	135500	85842090	14990	14990	14990	14990	0
348	20240913	135400	85842090	14990	14990	14990	14990	0
349	20240913	135300	85842090	14990	14990	14990	14990	0
350	20240913	135200	85842090	14990	14990	14990	14990	0
351	20240913	135100	85842090	14990	14990	14990	14990	2
352	20240913	135000	85812110	14990	14990	14990	14990	0
353	20240913	134900	85812110	14990	14990	14990	14990	0
354	20240913	134800	85812110	14990	14980	14990	14980	2
355	20240913	134700	85782140	14980	14980	14980	14980	0
356	20240913	134600	85782140	14980	14980	14980	14980	0
357	20240913	134500	85782140	14980	14980	14980	14980	0
358	20240913	134400	85782140	14980	14980	14980	14980	0
359	20240913	134300	85782140	14980	14980	14980	14980	61
360	20240913	134200	84868360	14970	14970	14970	14970	2
361	20240913	134100	84838420	14960	14960	14960	14960	0
362	20240913	134000	84838420	14960	14960	14960	14960	0
363	20240913	133900	84838420	14960	14960	14960	14960	0
364	20240913	133800	84838420	14960	14960	14960	14960	0
365	20240913	133700	84838420	14960	14960	14960	14960	1
366	20240913	133600	84823460	14960	14960	14960	14960	0
367	20240913	133500	84823460	14960	14960	14960	14960	0
368	20240913	133400	84823460	14960	14960	14960	14960	0
369	20240913	133300	84823460	14960	14960	14960	14960	0
370	20240913	133200	84823460	14960	14960	14960	14960	1
371	20240913	133100	84808500	14960	14960	14960	14960	0
372	20240913	133000	84808500	14960	14960	14960	14960	0
373	20240913	132900	84808500	14960	14960	14960	14960	0
374	20240913	132800	84808500	14960	14960	14960	14960	0
375	20240913	132700	84808500	14960	14960	14960	14960	1
376	20240913	132600	84793540	14970	14970	14970	14970	0
377	20240913	132500	84793540	14970	14970	14970	14970	0
378	20240913	132400	84793540	14970	14970	14970	14970	0
379	20240913	132300	84793540	14970	14970	14970	14970	0
380	20240913	132200	84793540	14970	14970	14970	14970	0
381	20240913	132100	84793540	14970	14970	14970	14970	0
382	20240913	132000	84793540	14970	14970	14970	14970	0
383	20240913	131900	84793540	14970	14970	14970	14970	1
384	20240913	131800	84778570	14970	14970	14970	14970	0
385	20240913	131700	84778570	14970	14970	14970	14970	2
386	20240913	131600	84748630	14950	14950	14950	14950	0
387	20240913	131500	84748630	14950	14950	14950	14950	18
388	20240913	131400	84479530	14990	14990	14990	14990	0
389	20240913	131300	84479530	14990	14990	14990	14990	0
390	20240913	131200	84479530	14990	14990	14990	14990	0
391	20240913	131100	84479530	14990	14990	14990	14990	0
392	20240913	131000	84479530	14990	14990	14990	14990	0
393	20240913	130900	84479530	14990	14990	14990	14990	0
394	20240913	130800	84479530	14990	14990	14990	14990	0
395	20240913	130700	84479530	14990	14990	14990	14990	0
396	20240913	130600	84479530	14990	14990	14990	14990	0
397	20240913	130500	84479530	14990	14990	14990	14990	0
398	20240913	130400	84479530	14990	14990	14990	14990	0
399	20240913	130300	84479530	14990	14990	14990	14990	0
400	20240913	130200	84479530	14990	14990	15000	14990	3
401	20240913	130100	84434550	14990	14990	14990	14990	0
402	20240913	130000	84434550	14990	14990	14990	14990	1
403	20240913	125900	84419560	15010	15010	15010	15010	0
404	20240913	125800	84419560	15010	15010	15010	15010	0
405	20240913	125700	84419560	15010	15010	15010	15010	0
406	20240913	125600	84419560	15010	15010	15010	15010	0
407	20240913	125500	84419560	15010	15010	15010	15010	0
408	20240913	125400	84419560	15010	15010	15010	15010	0
409	20240913	125300	84419560	15010	15010	15010	15010	0
410	20240913	125200	84419560	15010	15010	15010	15010	0
411	20240913	125100	84419560	15010	15010	15010	15010	0
412	20240913	125000	84419560	15010	15010	15010	15010	0
413	20240913	124900	84419560	15010	15010	15010	15010	0
414	20240913	124800	84419560	15010	14990	15010	14990	142
415	20240913	124700	82290950	15010	15010	15010	15010	0
416	20240913	124600	82290950	15010	15010	15010	15010	0
417	20240913	124500	82290950	15010	15010	15010	15010	0
418	20240913	124400	82290950	15010	14990	15010	14970	55
419	20240913	124300	81467460	15010	15010	15010	15010	0
420	20240913	124200	81467460	15010	15000	15010	15000	5
421	20240913	124100	81392450	14990	14990	14990	14990	0
422	20240913	124000	81392450	14990	14990	14990	14990	2
423	20240913	123900	81362470	14950	14950	14950	14950	0
424	20240913	123800	81362470	14950	14950	14950	14950	0
425	20240913	123700	81362470	14950	14950	14950	14950	0
426	20240913	123600	81362470	14950	14950	14950	14950	18
427	20240913	123500	81093370	15010	15010	15010	15010	0
428	20240913	123400	81093370	15010	15010	15010	15010	2
429	20240913	123300	81063350	15010	15010	15010	15010	0
430	20240913	123200	81063350	15010	15010	15010	15010	0
431	20240913	123100	81063350	15010	15010	15010	15010	0
432	20240913	123000	81063350	15010	15010	15010	15010	0
433	20240913	122900	81063350	15010	15010	15010	15010	0
434	20240913	122800	81063350	15010	15000	15010	15000	13
435	20240913	122700	80868340	15000	14960	15000	14960	37
436	20240913	122600	80314420	14960	14960	14960	14960	0
437	20240913	122500	80314420	14960	14960	14960	14960	0
438	20240913	122400	80314420	14960	14960	14960	14960	0
439	20240913	122300	80314420	14960	14960	14960	14960	0
440	20240913	122200	80314420	14960	14960	14960	14960	0
441	20240913	122100	80314420	14960	14960	14960	14960	0
442	20240913	122000	80314420	14960	14960	14960	14960	5
443	20240913	121900	80239620	14970	14970	14970	14970	0
444	20240913	121800	80239620	14970	14970	14970	14970	0
445	20240913	121700	80239620	14970	14970	14970	14970	0
446	20240913	121600	80239620	14970	14970	14970	14970	0
447	20240913	121500	80239620	14970	14970	14970	14970	0
448	20240913	121400	80239620	14970	14970	14970	14970	0
449	20240913	121300	80239620	14970	14950	14970	14950	10
450	20240913	121200	80089970	14970	14970	14970	14970	0
451	20240913	121100	80089970	14970	14970	14970	14970	0
452	20240913	121000	80089970	14970	14970	14970	14970	0
453	20240913	120900	80089970	14970	14970	14970	14970	0
454	20240913	120800	80089970	14970	14970	14970	14970	0
455	20240913	120700	80089970	14970	14970	14970	14970	0
456	20240913	120600	80089970	14970	14970	14970	14970	0
457	20240913	120500	80089970	14970	14970	14970	14970	0
458	20240913	120400	80089970	14970	14970	14970	14970	0
459	20240913	120300	80089970	14970	14970	14970	14970	0
460	20240913	120200	80089970	14970	14970	14970	14970	0
461	20240913	120100	80089970	14970	14970	14970	14970	0
462	20240913	120000	80089970	14970	14970	14970	14970	0
463	20240913	115900	80089970	14970	14970	14970	14970	0
464	20240913	115800	80089970	14970	14970	14970	14970	0
465	20240913	115700	80089970	14970	14970	14970	14970	0
466	20240913	115600	80089970	14970	14970	14970	14970	0
467	20240913	115500	80089970	14970	14970	14970	14970	0
468	20240913	115400	80089970	14970	14960	14970	14960	12
469	20240913	115300	79910430	14970	14970	14970	14970	0
470	20240913	115200	79910430	14970	14970	14970	14970	0
471	20240913	115100	79910430	14970	14970	14970	14970	0
472	20240913	115000	79910430	14970	14970	14970	14970	0
473	20240913	114900	79910430	14970	14970	14970	14970	0
474	20240913	114800	79910430	14970	14940	14970	14940	4
475	20240913	114700	79850610	14900	14900	14900	14900	0
476	20240913	114600	79850610	14900	14900	14900	14900	0
477	20240913	114500	79850610	14900	14900	14900	14900	0
478	20240913	114400	79850610	14900	14920	14920	14900	651
479	20240913	114300	70149230	14960	14960	14960	14960	0
480	20240913	114200	70149230	14960	14960	14960	14960	10
481	20240913	114100	69999630	14960	14930	14960	14930	33
482	20240913	114000	69506880	14930	14930	14930	14930	0
483	20240913	113900	69506880	14930	14930	14930	14930	0
484	20240913	113800	69506880	14930	14930	14930	14930	1
485	20240913	113700	69491950	14930	14930	14930	14930	0
486	20240913	113600	69491950	14930	14940	14940	14930	390
487	20240913	113500	63668400	14970	14970	14970	14970	2
488	20240913	113400	63638460	14940	14940	14940	14940	0
489	20240913	113300	63638460	14940	14940	14940	14940	50
490	20240913	113200	62891460	14940	14940	14940	14940	10
491	20240913	113100	62742060	14960	14960	14960	14960	0
492	20240913	113000	62742060	14960	14960	14960	14960	1
493	20240913	112900	62727100	14960	14960	14960	14960	0
494	20240913	112800	62727100	14960	14960	14960	14960	0
495	20240913	112700	62727100	14960	14960	14960	14960	0
496	20240913	112600	62727100	14960	14960	14960	14960	0
497	20240913	112500	62727100	14960	14950	14960	14950	103
498	20240913	112400	61187220	14940	14940	14940	14940	4
499	20240913	112300	61127460	14940	14960	14960	14940	24
500	20240913	112200	60768520	14950	14950	14950	14950	1
501	20240913	112100	60753570	14940	14940	14940	14940	14
502	20240913	112000	60544410	14940	14940	14940	14940	1
503	20240913	111900	60529470	14950	14950	14950	14950	0
504	20240913	111800	60529470	14950	14960	14960	14950	82
505	20240913	111700	59303300	14970	14980	14980	14970	119
506	20240913	111600	57521740	14990	14990	14990	14990	11
507	20240913	111500	57356850	15000	15000	15000	15000	0
508	20240913	111400	57356850	15000	15000	15000	15000	0
509	20240913	111300	57356850	15000	15000	15000	15000	0
510	20240913	111200	57356850	15000	15000	15000	15000	0
511	20240913	111100	57356850	15000	15000	15000	15000	1
512	20240913	111000	57341850	15010	15010	15010	15010	0
513	20240913	110900	57341850	15010	15010	15010	15010	0
514	20240913	110800	57341850	15010	15010	15010	15010	0
515	20240913	110700	57341850	15010	15010	15010	15010	0
516	20240913	110600	57341850	15010	15010	15010	15010	0
517	20240913	110500	57341850	15010	15010	15010	15010	1
518	20240913	110400	57326840	14990	14990	14990	14990	0
519	20240913	110300	57326840	14990	14990	14990	14990	0
520	20240913	110200	57326840	14990	14990	14990	14990	0
521	20240913	110100	57326840	14990	14990	14990	14990	0
522	20240913	110000	57326840	14990	15000	15000	14990	11
523	20240913	105900	57161850	15010	15010	15010	15010	1
524	20240913	105800	57146840	15000	15000	15000	15000	0
525	20240913	105700	57146840	15000	15000	15000	15000	0
526	20240913	105600	57146840	15000	15000	15000	15000	1
527	20240913	105500	57131840	15000	15000	15000	15000	0
528	20240913	105400	57131840	15000	15000	15000	15000	0
529	20240913	105300	57131840	15000	15000	15000	15000	1
530	20240913	105200	57116840	15000	15000	15000	15000	1
531	20240913	105100	57101840	15000	15000	15000	15000	0
532	20240913	105000	57101840	15000	15000	15000	15000	5
533	20240913	104900	57026840	15010	15010	15010	15010	0
534	20240913	104800	57026840	15010	15020	15020	15010	54
535	20240913	104700	56216290	15020	15020	15020	15020	1
536	20240913	104600	56201270	15030	15030	15030	15030	1
537	20240913	104500	56186240	15030	15030	15030	15030	0
538	20240913	104400	56186240	15030	15040	15040	15030	2
539	20240913	104300	56156170	15040	15040	15040	15040	0
540	20240913	104200	56156170	15040	15050	15050	15040	21
541	20240913	104100	55840320	15100	15100	15100	15100	0
542	20240913	104000	55840320	15100	15100	15100	15100	0
543	20240913	103900	55840320	15100	15100	15100	15100	0
544	20240913	103800	55840320	15100	15100	15100	15100	1
545	20240913	103700	55825220	15120	15120	15120	15120	0
546	20240913	103600	55825220	15120	15120	15120	15120	0
547	20240913	103500	55825220	15120	15120	15120	15120	0
548	20240913	103400	55825220	15120	15120	15120	15120	0
549	20240913	103300	55825220	15120	15120	15120	15120	0
550	20240913	103200	55825220	15120	15120	15120	15120	0
551	20240913	103100	55825220	15120	15120	15120	15120	0
552	20240913	103000	55825220	15120	15120	15120	15120	10
553	20240913	102900	55674020	15120	15110	15120	15110	20
554	20240913	102800	55371680	15120	15110	15120	15110	50
555	20240913	102700	54615740	15100	15090	15100	15090	49
556	20240913	102600	53875850	15140	15140	15140	15140	0
557	20240913	102500	53875850	15140	15140	15140	15140	0
558	20240913	102400	53875850	15140	15140	15140	15140	0
559	20240913	102300	53875850	15140	15140	15140	15140	0
560	20240913	102200	53875850	15140	15080	15140	15080	4
561	20240913	102100	53815400	15060	15060	15060	15060	0
562	20240913	102000	53815400	15060	15060	15060	15060	1
563	20240913	101900	53800340	15120	15000	15120	15000	2
564	20240913	101800	53770220	14960	14960	14960	14960	0
565	20240913	101700	53770220	14960	14960	14960	14960	0
566	20240913	101600	53770220	14960	14960	14960	14960	1
567	20240913	101500	53755260	14950	14950	14950	14950	0
568	20240913	101400	53755260	14950	14950	14950	14950	0
569	20240913	101300	53755260	14950	14950	14950	14950	1
570	20240913	101200	53740310	14950	14950	14950	14950	0
571	20240913	101100	53740310	14950	14980	14980	14950	52
572	20240913	101000	52961410	14970	14980	14980	14970	39
573	20240913	100900	52377480	14980	15020	15020	14980	287
574	20240913	100800	48071950	15050	15050	15050	15050	1
575	20240913	100700	48056900	15030	15030	15030	15030	0
576	20240913	100600	48056900	15030	15030	15030	15030	0
577	20240913	100500	48056900	15030	15030	15030	15010	102
578	20240913	100400	46525090	15020	15060	15060	15020	191
579	20240913	100300	43651910	15110	15110	15110	15110	1
580	20240913	100200	43636800	15060	15060	15060	15060	0
581	20240913	100100	43636800	15060	15060	15060	15060	0
582	20240913	100000	43636800	15060	15170	15170	15060	3
583	20240913	095900	43591400	15060	15110	15110	15060	830
584	20240913	095800	31087160	15120	15130	15130	15120	130
585	20240913	095700	29121380	15130	15130	15130	15130	0
586	20240913	095600	29121380	15130	15130	15130	15130	0
587	20240913	095500	29121380	15130	15130	15130	15130	1
588	20240913	095400	29106250	15180	15180	15180	15180	0
589	20240913	095300	29106250	15180	15180	15180	15180	0
590	20240913	095200	29106250	15180	15180	15180	15180	2
591	20240913	095100	29075890	15200	15200	15200	15200	0
592	20240913	095000	29075890	15200	15200	15200	15200	0
593	20240913	094900	29075890	15200	15200	15200	15200	0
594	20240913	094800	29075890	15200	15200	15200	15200	0
595	20240913	094700	29075890	15200	15200	15200	15200	4
596	20240913	094600	29015090	15200	15200	15200	15200	5
597	20240913	094500	28939090	15200	15190	15200	15190	3
598	20240913	094400	28893510	15200	15200	15200	15200	0
599	20240913	094300	28893510	15200	15200	15200	15200	0
600	20240913	094200	28893510	15200	15200	15200	15200	0
601	20240913	094100	28893510	15200	15200	15200	15200	2
602	20240913	094000	28863110	15100	15110	15110	15100	18
603	20240913	093900	28591210	15200	15200	15200	15200	1
604	20240913	093800	28576010	15200	15200	15200	15200	0
605	20240913	093700	28576010	15200	15110	15200	15110	5
606	20240913	093600	28500160	15200	15200	15200	15200	0
607	20240913	093500	28500160	15200	15200	15200	15200	0
608	20240913	093400	28500160	15200	15200	15200	15200	0
609	20240913	093300	28500160	15200	15200	15200	15200	0
610	20240913	093200	28500160	15200	15180	15200	15180	15
611	20240913	093100	28272400	15180	15180	15180	15180	2
612	20240913	093000	28242040	15060	15060	15060	15060	49
613	20240913	092900	27504100	15070	15070	15070	15070	0
614	20240913	092800	27504100	15070	15070	15070	15070	60
615	20240913	092700	26599900	15280	15130	15280	15130	9
616	20240913	092600	26462860	15130	15130	15130	15130	0
617	20240913	092500	26462860	15130	15130	15130	15130	0
618	20240913	092400	26462860	15130	15130	15130	15130	0
619	20240913	092300	26462860	15130	15120	15130	15120	102
620	20240913	092200	24919610	15040	15040	15040	15040	120
621	20240913	092100	23114810	15070	15070	15070	15070	0
622	20240913	092000	23114810	15070	15050	15070	15050	3
623	20240913	091900	23069620	15060	15090	15090	15060	144
624	20240913	091800	20898970	15100	15110	15110	15100	8
625	20240913	091700	20778160	15170	15160	15170	15160	2
626	20240913	091600	20747830	15160	15160	15160	15160	10
627	20240913	091500	20596230	15190	15190	15190	15190	10
628	20240913	091400	20444330	15250	15250	15250	15250	2
629	20240913	091300	20413830	15120	15120	15120	15080	34
630	20240913	091200	19899890	15120	15120	15280	15120	106
631	20240913	091100	18295390	15180	15180	15180	15180	19
632	20240913	091000	18006970	15130	15200	15200	15130	1070
633	20240913	090900	1800530	15200	15280	15280	15200	61
634	20240913	090800	868530	15280	15280	15280	15280	0
635	20240913	090700	868530	15280	15280	15280	15280	4
636	20240913	090600	807410	15210	15210	15210	15210	0
637	20240913	090500	807410	15210	15210	15210	15210	0
638	20240913	090400	807410	15210	15210	15210	15210	0
639	20240913	090300	807410	15210	15210	15210	15210	0
640	20240913	090200	807410	15210	15210	15210	15210	0
641	20240913	090100	807410	15210	15210	15210	15210	0
642	20240913	090000	807410	15210	15250	15250	15210	53