KissMeData/065680/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194500	419979520	15660	15660	15660	15660	715
3	20240927	194400	419979520	15660	15660	15660	15660	0
4	20240927	194300	419979520	15660	15660	15660	15660	0
5	20240927	194200	419979520	15660	15660	15660	15660	0
6	20240927	194100	419979520	15660	15660	15660	15660	0
7	20240927	194000	419979520	15660	15660	15660	15660	0
8	20240927	193900	419979520	15660	15660	15660	15660	0
9	20240927	193800	419979520	15660	15660	15660	15660	0
10	20240927	193700	419979520	15660	15660	15660	15660	0
11	20240927	193600	419979520	15660	15660	15660	15660	0
12	20240927	193500	419979520	15660	15660	15660	15660	0
13	20240927	193400	419979520	15660	15660	15660	15660	0
14	20240927	193300	419979520	15660	15660	15660	15660	0
15	20240927	193200	419979520	15660	15660	15660	15660	0
16	20240927	193100	419979520	15660	15660	15660	15660	0
17	20240927	193000	419979520	15660	15660	15660	15660	0
18	20240927	192900	419979520	15660	15660	15660	15660	0
19	20240927	192800	419979520	15660	15660	15660	15660	0
20	20240927	192700	419979520	15660	15660	15660	15660	0
21	20240927	192600	419979520	15660	15660	15660	15660	0
22	20240927	192500	419979520	15660	15660	15660	15660	0
23	20240927	192400	419979520	15660	15660	15660	15660	0
24	20240927	192300	419979520	15660	15660	15660	15660	0
25	20240927	192200	419979520	15660	15660	15660	15660	0
26	20240927	192100	419979520	15660	15660	15660	15660	0
27	20240927	192000	419979520	15660	15660	15660	15660	0
28	20240927	191900	419979520	15660	15660	15660	15660	0
29	20240927	191800	419979520	15660	15660	15660	15660	0
30	20240927	191700	419979520	15660	15660	15660	15660	0
31	20240927	191600	419979520	15660	15660	15660	15660	0
32	20240927	191500	419979520	15660	15660	15660	15660	715
33	20240927	191400	419979520	15660	15660	15660	15660	0
34	20240927	191300	419979520	15660	15660	15660	15660	0
35	20240927	191200	419979520	15660	15660	15660	15660	0
36	20240927	191100	419979520	15660	15660	15660	15660	0
37	20240927	191000	419979520	15660	15660	15660	15660	0
38	20240927	190900	419979520	15660	15660	15660	15660	0
39	20240927	190800	419979520	15660	15660	15660	15660	0
40	20240927	190700	419979520	15660	15660	15660	15660	0
41	20240927	190600	419979520	15660	15660	15660	15660	0
42	20240927	190500	419979520	15660	15660	15660	15660	0
43	20240927	190400	419979520	15660	15660	15660	15660	0
44	20240927	190300	419979520	15660	15660	15660	15660	0
45	20240927	190200	419979520	15660	15660	15660	15660	0
46	20240927	190100	419979520	15660	15660	15660	15660	0
47	20240927	190000	419979520	15660	15660	15660	15660	0
48	20240927	185900	419979520	15660	15660	15660	15660	0
49	20240927	185800	419979520	15660	15660	15660	15660	0
50	20240927	185700	419979520	15660	15660	15660	15660	0
51	20240927	185600	419979520	15660	15660	15660	15660	0
52	20240927	185500	419979520	15660	15660	15660	15660	0
53	20240927	185400	419979520	15660	15660	15660	15660	0
54	20240927	185300	419979520	15660	15660	15660	15660	0
55	20240927	185200	419979520	15660	15660	15660	15660	0
56	20240927	185100	419979520	15660	15660	15660	15660	0
57	20240927	185000	419979520	15660	15660	15660	15660	0
58	20240927	184900	419979520	15660	15660	15660	15660	0
59	20240927	184800	419979520	15660	15660	15660	15660	0
60	20240927	184700	419979520	15660	15660	15660	15660	0
61	20240927	184600	419979520	15660	15660	15660	15660	0
62	20240927	184500	419979520	15660	15660	15660	15660	715
63	20240927	184400	419979520	15660	15660	15660	15660	0
64	20240927	184300	419979520	15660	15660	15660	15660	0
65	20240927	184200	419979520	15660	15660	15660	15660	0
66	20240927	184100	419979520	15660	15660	15660	15660	0
67	20240927	184000	419979520	15660	15660	15660	15660	0
68	20240927	183900	419979520	15660	15660	15660	15660	0
69	20240927	183800	419979520	15660	15660	15660	15660	0
70	20240927	183700	419979520	15660	15660	15660	15660	0
71	20240927	183600	419979520	15660	15660	15660	15660	0
72	20240927	183500	419979520	15660	15660	15660	15660	0
73	20240927	183400	419979520	15660	15660	15660	15660	0
74	20240927	183300	419979520	15660	15660	15660	15660	0
75	20240927	183200	419979520	15660	15660	15660	15660	0
76	20240927	183100	419979520	15660	15660	15660	15660	0
77	20240927	183000	419979520	15660	15660	15660	15660	0
78	20240927	182900	419979520	15660	15660	15660	15660	0
79	20240927	182800	419979520	15660	15660	15660	15660	0
80	20240927	182700	419979520	15660	15660	15660	15660	0
81	20240927	182600	419979520	15660	15660	15660	15660	0
82	20240927	182500	419979520	15660	15660	15660	15660	0
83	20240927	182400	419979520	15660	15660	15660	15660	0
84	20240927	182300	419979520	15660	15660	15660	15660	0
85	20240927	182200	419979520	15660	15660	15660	15660	0
86	20240927	182100	419979520	15660	15660	15660	15660	0
87	20240927	182000	419979520	15660	15660	15660	15660	0
88	20240927	181900	419979520	15660	15660	15660	15660	0
89	20240927	181800	419979520	15660	15660	15660	15660	0
90	20240927	181700	419979520	15660	15660	15660	15660	0
91	20240927	181600	419979520	15660	15660	15660	15660	0
92	20240927	181500	419979520	15660	15660	15660	15660	715
93	20240927	181400	419979520	15660	15660	15660	15660	0
94	20240927	181300	419979520	15660	15660	15660	15660	0
95	20240927	181200	419979520	15660	15660	15660	15660	0
96	20240927	181100	419979520	15660	15660	15660	15660	0
97	20240927	181000	419979520	15660	15660	15660	15660	0
98	20240927	180900	419979520	15660	15660	15660	15660	0
99	20240927	180800	419979520	15660	15660	15660	15660	0
100	20240927	180700	419979520	15660	15660	15660	15660	0
101	20240927	180600	419979520	15660	15660	15660	15660	0
102	20240927	180500	419979520	15660	15660	15660	15660	0
103	20240927	180400	419979520	15660	15660	15660	15660	0
104	20240927	180300	419979520	15660	15660	15660	15660	0
105	20240927	180200	419979520	15660	15660	15660	15660	0
106	20240927	180100	419979520	15660	15660	15660	15660	0
107	20240927	180000	419979520	15660	15660	15660	15660	0
108	20240927	175900	419979520	15660	15660	15660	15660	0
109	20240927	175800	419979520	15660	15660	15660	15660	0
110	20240927	175700	419979520	15660	15660	15660	15660	0
111	20240927	175600	419979520	15660	15660	15660	15660	0
112	20240927	175500	419979520	15660	15660	15660	15660	0
113	20240927	175400	419979520	15660	15660	15660	15660	0
114	20240927	175300	419979520	15660	15660	15660	15660	0
115	20240927	175200	419979520	15660	15660	15660	15660	0
116	20240927	175100	419979520	15660	15660	15660	15660	0
117	20240927	175000	419979520	15660	15660	15660	15660	0
118	20240927	174900	419979520	15660	15660	15660	15660	0
119	20240927	174800	419979520	15660	15660	15660	15660	0
120	20240927	174700	419979520	15660	15660	15660	15660	0
121	20240927	174600	419979520	15660	15660	15660	15660	0
122	20240927	174500	419979520	15660	15660	15660	15660	715
123	20240927	174400	419979520	15660	15660	15660	15660	0
124	20240927	174300	419979520	15660	15660	15660	15660	0
125	20240927	174200	419979520	15660	15660	15660	15660	0
126	20240927	174100	419979520	15660	15660	15660	15660	0
127	20240927	174000	419979520	15660	15660	15660	15660	0
128	20240927	173900	419979520	15660	15660	15660	15660	0
129	20240927	173800	419979520	15660	15660	15660	15660	0
130	20240927	173700	419979520	15660	15660	15660	15660	0
131	20240927	173600	419979520	15660	15660	15660	15660	0
132	20240927	173500	419979520	15660	15660	15660	15660	0
133	20240927	173400	419979520	15660	15660	15660	15660	0
134	20240927	173300	419979520	15660	15660	15660	15660	0
135	20240927	173200	419979520	15660	15660	15660	15660	0
136	20240927	173100	419979520	15660	15660	15660	15660	0
137	20240927	173000	419979520	15660	15660	15660	15660	0
138	20240927	172900	419979520	15660	15660	15660	15660	0
139	20240927	172800	419979520	15660	15660	15660	15660	0
140	20240927	172700	419979520	15660	15660	15660	15660	0
141	20240927	172600	419979520	15660	15660	15660	15660	0
142	20240927	172500	419979520	15660	15660	15660	15660	0
143	20240927	172400	419979520	15660	15660	15660	15660	0
144	20240927	172300	419979520	15660	15660	15660	15660	0
145	20240927	172200	419979520	15660	15660	15660	15660	0
146	20240927	172100	419979520	15660	15660	15660	15660	0
147	20240927	172000	419979520	15660	15660	15660	15660	0
148	20240927	171900	419979520	15660	15660	15660	15660	0
149	20240927	171800	419979520	15660	15660	15660	15660	0
150	20240927	171700	419979520	15660	15660	15660	15660	0
151	20240927	171600	419979520	15660	15660	15660	15660	0
152	20240927	171500	419979520	15660	15660	15660	15660	715
153	20240927	171400	419979520	15660	15660	15660	15660	0
154	20240927	171300	419979520	15660	15660	15660	15660	0
155	20240927	171200	419979520	15660	15660	15660	15660	0
156	20240927	171100	419979520	15660	15660	15660	15660	0
157	20240927	171000	419979520	15660	15660	15660	15660	0
158	20240927	170900	419979520	15660	15660	15660	15660	0
159	20240927	170800	419979520	15660	15660	15660	15660	0
160	20240927	170700	419979520	15660	15660	15660	15660	0
161	20240927	170600	419979520	15660	15660	15660	15660	0
162	20240927	170500	419979520	15660	15660	15660	15660	0
163	20240927	170400	419979520	15660	15660	15660	15660	0
164	20240927	170300	419979520	15660	15660	15660	15660	0
165	20240927	170200	419979520	15660	15660	15660	15660	0
166	20240927	170100	419979520	15660	15660	15660	15660	0
167	20240927	170000	419979520	15660	15660	15660	15660	0
168	20240927	165900	419979520	15660	15660	15660	15660	0
169	20240927	165800	419979520	15660	15660	15660	15660	0
170	20240927	165700	419979520	15660	15660	15660	15660	0
171	20240927	165600	419979520	15660	15660	15660	15660	0
172	20240927	165500	419979520	15660	15660	15660	15660	0
173	20240927	165400	419979520	15660	15660	15660	15660	0
174	20240927	165300	419979520	15660	15660	15660	15660	0
175	20240927	165200	419979520	15660	15660	15660	15660	0
176	20240927	165100	419979520	15660	15660	15660	15660	0
177	20240927	165000	419979520	15660	15660	15660	15660	0
178	20240927	164900	419979520	15660	15660	15660	15660	0
179	20240927	164800	419979520	15660	15660	15660	15660	0
180	20240927	164700	419979520	15660	15660	15660	15660	0
181	20240927	164600	419979520	15660	15660	15660	15660	0
182	20240927	164500	419979520	15660	15660	15660	15660	715
183	20240927	164400	419979520	15660	15660	15660	15660	0
184	20240927	164300	419979520	15660	15660	15660	15660	0
185	20240927	164200	419979520	15660	15660	15660	15660	0
186	20240927	164100	419979520	15660	15660	15660	15660	0
187	20240927	164000	419979520	15660	15660	15660	15660	0
188	20240927	163900	419979520	15660	15660	15660	15660	0
189	20240927	163800	419979520	15660	15660	15660	15660	0
190	20240927	163700	419979520	15660	15660	15660	15660	0
191	20240927	163600	419979520	15660	15660	15660	15660	0
192	20240927	163500	419979520	15660	15660	15660	15660	0
193	20240927	163400	419979520	15660	15660	15660	15660	0
194	20240927	163300	419979520	15660	15660	15660	15660	0
195	20240927	163200	419979520	15660	15660	15660	15660	0
196	20240927	163100	419979520	15660	15660	15660	15660	0
197	20240927	163000	419979520	15660	15660	15660	15660	0
198	20240927	162900	419979520	15660	15660	15660	15660	0
199	20240927	162800	419979520	15660	15660	15660	15660	0
200	20240927	162700	419979520	15660	15660	15660	15660	0
201	20240927	162600	419979520	15660	15660	15660	15660	0
202	20240927	162500	419979520	15660	15660	15660	15660	0
203	20240927	162400	419979520	15660	15660	15660	15660	0
204	20240927	162300	419979520	15660	15660	15660	15660	0
205	20240927	162200	419979520	15660	15660	15660	15660	0
206	20240927	162100	419979520	15660	15660	15660	15660	0
207	20240927	162000	419979520	15660	15660	15660	15660	0
208	20240927	161900	419979520	15660	15660	15660	15660	0
209	20240927	161800	419979520	15660	15660	15660	15660	0
210	20240927	161700	419979520	15660	15660	15660	15660	0
211	20240927	161600	419979520	15660	15660	15660	15660	0
212	20240927	161500	419979520	15660	15660	15660	15660	715
213	20240927	161400	419979520	15660	15660	15660	15660	0
214	20240927	161300	419979520	15660	15660	15660	15660	0
215	20240927	161200	419979520	15660	15660	15660	15660	0
216	20240927	161100	419979520	15660	15660	15660	15660	0
217	20240927	161000	419979520	15660	15660	15660	15660	0
218	20240927	160900	419979520	15660	15660	15660	15660	0
219	20240927	160800	419979520	15660	15660	15660	15660	0
220	20240927	160700	419979520	15660	15660	15660	15660	0
221	20240927	160600	419979520	15660	15660	15660	15660	0
222	20240927	160500	419979520	15660	15660	15660	15660	0
223	20240927	160400	419979520	15660	15660	15660	15660	0
224	20240927	160300	419979520	15660	15660	15660	15660	0
225	20240927	160200	419979520	15660	15660	15660	15660	0
226	20240927	160100	419979520	15660	15660	15660	15660	0
227	20240927	160000	419979520	15660	15660	15660	15660	0
228	20240927	155900	419979520	15660	15660	15660	15660	0
229	20240927	155800	419979520	15660	15660	15660	15660	0
230	20240927	155700	419979520	15660	15660	15660	15660	0
231	20240927	155600	419979520	15660	15660	15660	15660	0
232	20240927	155500	419979520	15660	15660	15660	15660	0
233	20240927	155400	419979520	15660	15660	15660	15660	0
234	20240927	155300	419979520	15660	15660	15660	15660	0
235	20240927	155200	419979520	15660	15660	15660	15660	0
236	20240927	155100	419979520	15660	15660	15660	15660	0
237	20240927	155000	419979520	15660	15660	15660	15660	0
238	20240927	154900	419979520	15660	15660	15660	15660	0
239	20240927	154800	419979520	15660	15660	15660	15660	0
240	20240927	154700	419979520	15660	15660	15660	15660	0
241	20240927	154600	419979520	15660	15660	15660	15660	0
242	20240927	154500	419979520	15660	15660	15660	15660	715
243	20240927	154400	419979520	15660	15660	15660	15660	0
244	20240927	154300	419979520	15660	15660	15660	15660	0
245	20240927	154200	419979520	15660	15660	15660	15660	0
246	20240927	154100	419979520	15660	15660	15660	15660	0
247	20240927	154000	419979520	15660	15660	15660	15660	0
248	20240927	153900	419979520	15660	15660	15660	15660	0
249	20240927	153800	419979520	15660	15660	15660	15660	0
250	20240927	153700	419979520	15660	15660	15660	15660	0
251	20240927	153600	419979520	15660	15660	15660	15660	0
252	20240927	153500	419979520	15660	15660	15660	15660	0
253	20240927	153400	419979520	15660	15660	15660	15660	0
254	20240927	153300	419979520	15660	15660	15660	15660	0
255	20240927	153200	419979520	15660	15660	15660	15660	0
256	20240927	153100	419979520	15660	15660	15660	15660	0
257	20240927	153000	419979520	15660	15660	15660	15660	715
258	20240927	152900	408782620	15690	15690	15690	15690	0
259	20240927	152800	408782620	15690	15690	15690	15690	0
260	20240927	152700	408782620	15690	15690	15690	15690	0
261	20240927	152600	408782620	15690	15690	15690	15690	0
262	20240927	152500	408782620	15690	15690	15690	15690	0
263	20240927	152400	408782620	15690	15690	15690	15690	0
264	20240927	152300	408782620	15690	15690	15690	15690	0
265	20240927	152200	408782620	15690	15690	15690	15690	0
266	20240927	152100	408782620	15690	15690	15690	15690	0
267	20240927	152000	408782620	15690	15690	15690	15690	0
268	20240927	151900	408782620	15690	15670	15690	15650	190
269	20240927	151800	405808230	15670	15700	15700	15670	140
270	20240927	151700	403612250	15700	15700	15700	15700	0
271	20240927	151600	403612250	15700	15700	15700	15690	153
272	20240927	151500	401210870	15740	15740	15740	15740	18
273	20240927	151400	400927550	15740	15730	15740	15730	19
274	20240927	151300	400628670	15730	15740	15740	15730	48
275	20240927	151200	399873610	15700	15730	15740	15700	115
276	20240927	151100	398066440	15730	15720	15730	15720	86
277	20240927	151000	396714500	15720	15730	15730	15720	44
278	20240927	150900	396022810	15730	15710	15730	15700	191
279	20240927	150800	393023270	15740	15740	15740	15740	30
280	20240927	150700	392551070	15720	15720	15720	15720	54
281	20240927	150600	391702190	15710	15720	15720	15710	44
282	20240927	150500	391010620	15710	15710	15710	15710	76
283	20240927	150400	389816660	15730	15730	15730	15730	0
284	20240927	150300	389816660	15730	15730	15730	15730	6
285	20240927	150200	389722280	15740	15740	15740	15740	97
286	20240927	150100	388195500	15730	15730	15730	15730	30
287	20240927	150000	387723600	15750	15720	15750	15720	86
288	20240927	145900	386370590	15710	15710	15710	15710	0
289	20240927	145800	386370590	15710	15700	15710	15700	73
290	20240927	145700	385224000	15730	15730	15730	15730	0
291	20240927	145600	385224000	15730	15730	15730	15730	0
292	20240927	145500	385224000	15730	15730	15730	15730	0
293	20240927	145400	385224000	15730	15730	15730	15730	110
294	20240927	145300	383493700	15740	15740	15740	15740	121
295	20240927	145200	381589160	15740	15740	15740	15740	1
296	20240927	145100	381573420	15730	15720	15730	15720	40
297	20240927	145000	380944410	15710	15720	15730	15710	514
298	20240927	144900	372861540	15720	15720	15720	15720	2
299	20240927	144800	372830100	15710	15730	15730	15710	7
300	20240927	144700	372720090	15720	15720	15720	15720	103
301	20240927	144600	371100930	15720	15720	15720	15720	80
302	20240927	144500	369843330	15730	15730	15730	15730	4
303	20240927	144400	369780410	15730	15710	15730	15710	66
304	20240927	144300	368743530	15710	15700	15710	15700	30
305	20240927	144200	368272520	15710	15710	15720	15710	115
306	20240927	144100	366465040	15710	15710	15710	15710	14
307	20240927	144000	366245100	15720	15720	15720	15720	0
308	20240927	143900	366245100	15720	15700	15720	15680	47
309	20240927	143800	365507120	15710	15700	15710	15700	88
310	20240927	143700	364125010	15710	15710	15710	15710	35
311	20240927	143600	363575160	15700	15700	15700	15700	0
312	20240927	143500	363575160	15700	15710	15710	15700	144
313	20240927	143400	361313420	15730	15730	15730	15730	0
314	20240927	143300	361313420	15730	15720	15730	15720	42
315	20240927	143200	360652880	15720	15720	15720	15720	51
316	20240927	143100	359851160	15720	15720	15720	15720	67
317	20240927	143000	358797920	15720	15720	15720	15720	30
318	20240927	142900	358326320	15730	15720	15730	15650	62
319	20240927	142800	357353490	15720	15720	15720	15700	93
320	20240927	142700	355892710	15700	15710	15710	15700	99
321	20240927	142600	354338080	15730	15730	15730	15730	44
322	20240927	142500	353645960	15730	15730	15730	15710	129
323	20240927	142400	351617650	15730	15720	15730	15720	27
324	20240927	142300	351193030	15720	15720	15720	15720	50
325	20240927	142200	350407030	15740	15730	15740	15730	25
326	20240927	142100	350013630	15710	15720	15720	15710	50
327	20240927	142000	349227740	15730	15730	15730	15730	31
328	20240927	141900	348740110	15700	15720	15720	15700	50
329	20240927	141800	347954190	15750	15750	15750	15750	27
330	20240927	141700	347528940	15710	15730	15750	15710	185
331	20240927	141600	344618560	15730	15730	15730	15720	74
332	20240927	141500	343454910	15690	15730	15730	15690	52
333	20240927	141400	342638070	15720	15720	15720	15720	28
334	20240927	141300	342197910	15670	15730	15730	15670	95
335	20240927	141200	340706350	15650	15650	15650	15650	0
336	20240927	141100	340706350	15650	15750	15760	15650	144
337	20240927	141000	338442220	15750	15730	15750	15730	50
338	20240927	140900	337654740	15660	15740	15750	15660	146
339	20240927	140800	335359960	15730	15700	15730	15700	93
340	20240927	140700	333898840	15660	15670	15670	15660	98
341	20240927	140600	332363450	15660	15650	15660	15650	63
342	20240927	140500	331377370	15640	15640	15640	15640	0
343	20240927	140400	331377370	15640	15670	15670	15640	51
344	20240927	140300	330578470	15670	15670	15670	15670	28
345	20240927	140200	330139710	15660	15660	15660	15650	143
346	20240927	140100	327900710	15690	15690	15690	15690	0
347	20240927	140000	327900710	15690	15660	15690	15640	64
348	20240927	135900	326898680	15700	15700	15700	15700	0
349	20240927	135800	326898680	15700	15640	15700	15630	182
350	20240927	135700	324046870	15640	15640	15640	15640	0
351	20240927	135600	324046870	15640	15640	15640	15640	63
352	20240927	135500	323061550	15650	15640	15650	15640	24
353	20240927	135400	322686090	15640	15640	15640	15640	65
354	20240927	135300	321669490	15640	15640	15640	15640	50
355	20240927	135200	320887490	15640	15630	15640	15630	110
356	20240927	135100	319167590	15620	15620	15620	15620	0
357	20240927	135000	319167590	15620	15630	15630	15620	102
358	20240927	134900	317573760	15610	15610	15610	15610	0
359	20240927	134800	317573760	15610	15610	15610	15610	50
360	20240927	134700	316793260	15610	15640	15640	15610	263
361	20240927	134600	312683650	15640	15640	15640	15640	56
362	20240927	134500	311807810	15640	15660	15660	15640	164
363	20240927	134400	309242280	15650	15650	15650	15650	50
364	20240927	134300	308459780	15680	15690	15690	15680	48
365	20240927	134200	307706910	15640	15640	15640	15640	50
366	20240927	134100	306924910	15640	15650	15650	15640	150
367	20240927	134000	304578410	15690	15690	15690	15620	111
368	20240927	133900	302839560	15720	15720	15720	15720	11
369	20240927	133800	302666640	15720	15710	15720	15680	80
370	20240927	133700	301410810	15710	15710	15710	15710	187
371	20240927	133600	298473040	15690	15690	15690	15690	82
372	20240927	133500	297186460	15710	15680	15710	15680	27
373	20240927	133400	296762350	15670	15670	15670	15660	103
374	20240927	133300	295148840	15660	15660	15660	15660	13
375	20240927	133200	294945260	15650	15660	15660	15650	69
376	20240927	133100	293864810	15660	15660	15660	15660	0
377	20240927	133000	293864810	15660	15650	15660	15630	145
378	20240927	132900	291595290	15660	15630	15660	15630	28
379	20240927	132800	291157000	15630	15620	15630	15610	76
380	20240927	132700	289969860	15630	15610	15630	15610	55
381	20240927	132600	289110430	15620	15610	15620	15610	437
382	20240927	132500	282288290	15610	15610	15610	15610	91
383	20240927	132400	280867780	15600	15610	15610	15600	50
384	20240927	132300	280087670	15610	15610	15610	15610	16
385	20240927	132200	279837910	15600	15580	15600	15580	84
386	20240927	132100	278528730	15580	15580	15580	15580	37
387	20240927	132000	277952270	15570	15580	15580	15570	75
388	20240927	131900	276784430	15580	15610	15610	15580	84
389	20240927	131800	275474620	15600	15590	15600	15580	79
390	20240927	131700	274242800	15580	15610	15610	15580	16
391	20240927	131600	273993490	15570	15590	15590	15570	50
392	20240927	131500	273214700	15620	15610	15620	15590	77
393	20240927	131400	272013910	15580	15590	15590	15580	84
394	20240927	131300	270704600	15580	15580	15580	15580	20
395	20240927	131200	270393000	15570	15580	15580	15570	50
396	20240927	131100	269614140	15590	15570	15590	15570	170
397	20240927	131000	266964000	15570	15570	15570	15570	50
398	20240927	130900	266185500	15560	15560	15560	15560	76
399	20240927	130800	265002940	15550	15560	15560	15550	51
400	20240927	130700	264209510	15550	15550	15550	15550	0
401	20240927	130600	264209510	15550	15550	15550	15550	79
402	20240927	130500	262981060	15550	15550	15550	15540	170
403	20240927	130400	260338360	15550	15550	15550	15540	78
404	20240927	130300	259125960	15540	15540	15540	15540	14
405	20240927	130200	258908400	15530	15530	15530	15530	50
406	20240927	130100	258131900	15550	15530	15550	15530	49
407	20240927	130000	257370030	15520	15540	15540	15520	400
408	20240927	125900	251156880	15550	15550	15550	15550	212
409	20240927	125800	247860280	15550	15560	15560	15550	51
410	20240927	125700	247067030	15550	15550	15550	15550	0
411	20240927	125600	247067030	15550	15560	15560	15550	136
412	20240927	125500	244951100	15560	15580	15580	15560	60
413	20240927	125400	244017430	15580	15570	15580	15570	184
414	20240927	125300	241152210	15580	15580	15580	15580	0
415	20240927	125200	241152210	15580	15590	15590	15580	142
416	20240927	125100	238939840	15590	15590	15590	15590	0
417	20240927	125000	238939840	15590	15590	15590	15590	38
418	20240927	124900	238347420	15590	15580	15590	15580	79
419	20240927	124800	237116550	15580	15580	15580	15580	11
420	20240927	124700	236945170	15580	15580	15580	15580	19
421	20240927	124600	236649150	15580	15580	15580	15580	13
422	20240927	124500	236446610	15580	15580	15580	15580	60
423	20240927	124400	235511810	15580	15580	15580	15580	30
424	20240927	124300	235044410	15580	15590	15590	15580	24
425	20240927	124200	234670370	15590	15590	15590	15590	0
426	20240927	124100	234670370	15590	15590	15590	15590	0
427	20240927	124000	234670370	15590	15590	15590	15590	0
428	20240927	123900	234670370	15590	15590	15590	15590	60
429	20240927	123800	233734970	15590	15590	15590	15590	0
430	20240927	123700	233734970	15590	15590	15590	15590	44
431	20240927	123600	233049010	15610	15610	15610	15610	0
432	20240927	123500	233049010	15610	15600	15610	15600	113
433	20240927	123400	231286040	15580	15590	15590	15580	60
434	20240927	123300	230351070	15590	15590	15590	15590	9
435	20240927	123200	230210760	15590	15590	15590	15590	0
436	20240927	123100	230210760	15590	15590	15590	15590	30
437	20240927	123000	229743060	15580	15590	15590	15580	65
438	20240927	122900	228729810	15590	15590	15590	15590	0
439	20240927	122800	228729810	15590	15590	15590	15590	20
440	20240927	122700	228418010	15590	15590	15590	15590	0
441	20240927	122600	228418010	15590	15590	15590	15590	35
442	20240927	122500	227872360	15580	15580	15580	15580	13
443	20240927	122400	227669820	15580	15590	15590	15580	60
444	20240927	122300	226734560	15590	15590	15590	15590	0
445	20240927	122200	226734560	15590	15590	15590	15590	14
446	20240927	122100	226516300	15590	15580	15590	15580	119
447	20240927	122000	224662010	15580	15590	15590	15580	60
448	20240927	121900	223727030	15600	15590	15600	15590	52
449	20240927	121800	222916150	15580	15580	15580	15580	0
450	20240927	121700	222916150	15580	15590	15590	15580	14
451	20240927	121600	222698010	15590	15590	15590	15590	1
452	20240927	121500	222682420	15590	15580	15590	15580	70
453	20240927	121400	221591720	15590	15590	15590	15590	16
454	20240927	121300	221342280	15580	15580	15580	15580	137
455	20240927	121200	219207820	15570	15570	15570	15570	9
456	20240927	121100	219067690	15570	15570	15570	15570	0
457	20240927	121000	219067690	15570	15570	15570	15570	19
458	20240927	120900	218771860	15570	15570	15580	15570	81
459	20240927	120800	217510070	15570	15570	15570	15570	0
460	20240927	120700	217510070	15570	15570	15570	15570	22
461	20240927	120600	217167530	15570	15570	15570	15570	20
462	20240927	120500	216856130	15560	15560	15560	15560	0
463	20240927	120400	216856130	15560	15570	15570	15560	73
464	20240927	120300	215719900	15570	15570	15570	15570	15
465	20240927	120200	215486350	15570	15570	15570	15570	31
466	20240927	120100	215003680	15570	15570	15570	15570	59
467	20240927	120000	214085050	15570	15580	15580	15570	60
468	20240927	115900	213150760	15580	15580	15580	15580	10
469	20240927	115800	212994960	15580	15580	15580	15580	36
470	20240927	115700	212434080	15580	15580	15580	15580	0
471	20240927	115600	212434080	15580	15580	15580	15580	9
472	20240927	115500	212293860	15570	15590	15590	15570	130
473	20240927	115400	210268050	15590	15590	15590	15590	0
474	20240927	115300	210268050	15590	15590	15590	15590	16
475	20240927	115200	210018610	15590	15610	15610	15590	18
476	20240927	115100	209737950	15600	15610	15610	15600	277
477	20240927	115000	205416420	15620	15620	15620	15620	10
478	20240927	114900	205260220	15620	15610	15620	15610	258
479	20240927	114800	201232740	15600	15600	15600	15600	0
480	20240927	114700	201232740	15600	15610	15610	15600	199
481	20240927	114600	198126530	15610	15610	15610	15610	0
482	20240927	114500	198126530	15610	15620	15620	15610	81
483	20240927	114400	196861820	15610	15610	15610	15610	14
484	20240927	114300	196643280	15610	15610	15610	15610	30
485	20240927	114200	196174980	15610	15620	15620	15610	17
486	20240927	114100	195909590	15620	15620	15620	15620	0
487	20240927	114000	195909590	15620	15620	15620	15620	423
488	20240927	113900	189302330	15650	15650	15650	15650	1
489	20240927	113800	189286680	15620	15620	15620	15620	15
490	20240927	113700	189052380	15620	15620	15620	15620	14
491	20240927	113600	188833700	15620	15620	15620	15620	102
492	20240927	113500	187240460	15620	15630	15630	15620	289
493	20240927	113400	182724390	15630	15630	15630	15630	0
494	20240927	113300	182724390	15630	15630	15630	15630	14
495	20240927	113200	182505570	15630	15650	15650	15630	88
496	20240927	113100	181129810	15650	15650	15650	15650	39
497	20240927	113000	180519460	15640	15640	15640	15640	106
498	20240927	112900	178861620	15650	15660	15660	15650	177
499	20240927	112800	176090810	15670	15670	15670	15670	0
500	20240927	112700	176090810	15670	15670	15670	15670	44
501	20240927	112600	175401330	15670	15670	15670	15670	0
502	20240927	112500	175401330	15670	15670	15770	15670	216
503	20240927	112400	172012760	15700	15700	15700	15700	46
504	20240927	112300	171290560	15690	15670	15690	15670	41
505	20240927	112200	170647580	15660	15660	15660	15660	21
506	20240927	112100	170318720	15650	15650	15650	15650	37
507	20240927	112000	169739670	15660	15660	15660	15660	4
508	20240927	111900	169677030	15670	15670	15670	15650	68
509	20240927	111800	168612670	15650	15650	15650	15650	0
510	20240927	111700	168612670	15650	15680	15680	15650	19
511	20240927	111600	168315290	15650	15650	15650	15650	0
512	20240927	111500	168315290	15650	15660	15660	15650	76
513	20240927	111400	167125630	15650	15650	15650	15650	20
514	20240927	111300	166812630	15660	15650	15660	15650	23
515	20240927	111200	166452670	15640	15640	15640	15640	49
516	20240927	111100	165686310	15640	15650	15650	15640	20
517	20240927	111000	165373460	15650	15650	15650	15650	23
518	20240927	110900	165013510	15660	15660	15660	15660	58
519	20240927	110800	164105230	15660	15660	15660	15660	16
520	20240927	110700	163854670	15660	15660	15660	15660	0
521	20240927	110600	163854670	15660	15660	15660	15660	22
522	20240927	110500	163510150	15690	15670	15690	15660	98
523	20240927	110400	161974120	15670	15670	15670	15670	0
524	20240927	110300	161974120	15670	15670	15700	15670	515
525	20240927	110200	153890260	15660	15700	15700	15660	757
526	20240927	110100	142017830	15700	15700	15700	15700	45
527	20240927	110000	141311330	15680	15770	15770	15680	1214
528	20240927	105900	122229340	15780	15780	15780	15780	21
529	20240927	105800	121897960	15780	15780	15780	15780	0
530	20240927	105700	121897960	15780	15800	15800	15780	779
531	20240927	105600	109597780	15800	15800	15800	15800	0
532	20240927	105500	109597780	15800	15800	15800	15800	70
533	20240927	105400	108491780	15800	15800	15800	15800	0
534	20240927	105300	108491780	15800	15810	15810	15800	27
535	20240927	105200	108065070	15840	15840	15840	15840	5
536	20240927	105100	107985870	15800	15800	15800	15800	19
537	20240927	105000	107685670	15800	15800	15800	15800	60
538	20240927	104900	106737670	15840	15840	15840	15840	2
539	20240927	104800	106705990	15800	15840	15840	15800	18
540	20240927	104700	106421550	15790	15790	15790	15790	0
541	20240927	104600	106421550	15790	15790	15790	15790	0
542	20240927	104500	106421550	15790	15790	15790	15790	60
543	20240927	104400	105474150	15790	15790	15790	15790	0
544	20240927	104300	105474150	15790	15800	15800	15790	18
545	20240927	104200	105189910	15800	15800	15800	15800	0
546	20240927	104100	105189910	15800	15800	15800	15800	0
547	20240927	104000	105189910	15800	15820	15820	15800	105
548	20240927	103900	103530430	15810	15810	15810	15810	0
549	20240927	103800	103530430	15810	15810	15810	15810	0
550	20240927	103700	103530430	15810	15810	15810	15810	0
551	20240927	103600	103530430	15810	15820	15820	15810	15
552	20240927	103500	103293270	15820	15820	15820	15820	0
553	20240927	103400	103293270	15820	15820	15820	15820	60
554	20240927	103300	102344070	15820	15850	15850	15820	970
555	20240927	103200	86972690	15850	15850	15850	15850	0
556	20240927	103100	86972690	15850	15860	15860	15850	76
557	20240927	103000	85767980	15920	15920	15920	15920	0
558	20240927	102900	85767980	15920	15920	15920	15920	0
559	20240927	102800	85767980	15920	15860	15920	15860	31
560	20240927	102700	85276260	15860	15860	15860	15860	0
561	20240927	102600	85276260	15860	15860	15860	15860	0
562	20240927	102500	85276260	15860	15870	15870	15860	60
563	20240927	102400	84324640	15950	15950	15950	15950	0
564	20240927	102300	84324640	15950	15950	15950	15950	0
565	20240927	102200	84324640	15950	15950	15950	15950	1
566	20240927	102100	84308690	15860	15860	15860	15860	0
567	20240927	102000	84308690	15860	15870	15870	15860	76
568	20240927	101900	83102680	15850	15850	15850	15850	0
569	20240927	101800	83102680	15850	15850	15850	15850	0
570	20240927	101700	83102680	15850	15850	15850	15850	0
571	20240927	101600	83102680	15850	15850	15850	15850	0
572	20240927	101500	83102680	15850	15860	15860	15850	60
573	20240927	101400	82151670	15850	15850	15850	15850	0
574	20240927	101300	82151670	15850	15860	15860	15850	264
575	20240927	101200	77965320	15940	15940	15940	15940	20
576	20240927	101100	77646520	15830	15830	15830	15830	0
577	20240927	101000	77646520	15830	15830	15830	15830	5
578	20240927	100900	77567370	15830	15870	15870	15830	67
579	20240927	100800	76506100	16040	15940	16040	15940	21
580	20240927	100700	76169990	15900	15830	15900	15830	21
581	20240927	100600	75837430	15830	15870	15870	15830	60
582	20240927	100500	74887550	15820	15820	15820	15820	0
583	20240927	100400	74887550	15820	15820	15820	15820	0
584	20240927	100300	74887550	15820	15820	15820	15820	0
585	20240927	100200	74887550	15820	15820	15820	15820	0
586	20240927	100100	74887550	15820	15820	15820	15820	0
587	20240927	100000	74887550	15820	15820	15820	15820	1
588	20240927	095900	74871730	15820	15890	15890	15820	70
589	20240927	095800	73763520	15820	15820	15830	15820	431
590	20240927	095700	66945000	15860	15860	15860	15860	0
591	20240927	095600	66945000	15860	15860	15860	15860	64
592	20240927	095500	65929960	15810	15820	15820	15790	494
593	20240927	095400	58120960	15900	15900	15900	15900	50
594	20240927	095300	57325960	15890	15780	15890	15780	2
595	20240927	095200	57294290	15770	15770	15770	15770	0
596	20240927	095100	57294290	15770	15880	15880	15770	721
597	20240927	095000	45881430	15880	15890	15890	15880	55
598	20240927	094900	45007530	15900	15900	15900	15900	0
599	20240927	094800	45007530	15900	15900	15900	15900	1
600	20240927	094700	44991630	15900	15900	15900	15900	0
601	20240927	094600	44991630	15900	15900	15900	15900	0
602	20240927	094500	44991630	15900	15900	15900	15900	20
603	20240927	094400	44673630	15900	16000	16000	15900	1282
604	20240927	094300	24242910	15990	16000	16000	15990	2
605	20240927	094200	24210920	16010	16010	16010	16010	0
606	20240927	094100	24210920	16010	16010	16010	16010	1
607	20240927	094000	24194910	15960	15960	15960	15960	0
608	20240927	093900	24194910	15960	15960	15960	15960	0
609	20240927	093800	24194910	15960	15970	15970	15960	124
610	20240927	093700	22215820	16020	16020	16020	16020	0
611	20240927	093600	22215820	16020	16020	16020	16020	101
612	20240927	093500	20597800	16030	16030	16030	16030	0
613	20240927	093400	20597800	16030	15940	16030	15930	79
614	20240927	093300	19339000	16080	16080	16080	16080	0
615	20240927	093200	19339000	16080	16080	16080	16080	0
616	20240927	093100	19339000	16080	16080	16080	16080	0
617	20240927	093000	19339000	16080	16080	16080	16080	7
618	20240927	092900	19226440	15920	16000	16000	15920	350
619	20240927	092800	13648950	16100	16030	16100	16000	196
620	20240927	092700	10510030	16100	16100	16100	16100	0
621	20240927	092600	10510030	16100	16050	16100	16050	25
622	20240927	092500	10108690	16030	16050	16050	16030	37
623	20240927	092400	9514990	16130	16050	16130	16050	88
624	20240927	092300	8102430	16140	16140	16140	16140	2
625	20240927	092200	8070150	16130	16150	16150	16130	29
626	20240927	092100	7601920	16140	16150	16150	16140	21
627	20240927	092000	7262780	16150	16150	16150	16140	8
628	20240927	091900	7133620	16050	16050	16050	16050	50
629	20240927	091800	6331120	16150	16150	16150	16150	0
630	20240927	091700	6331120	16150	16150	16150	16150	0
631	20240927	091600	6331120	16150	16150	16150	16150	0
632	20240927	091500	6331120	16150	16100	16150	16100	7
633	20240927	091400	6218320	16100	16080	16100	16040	83
634	20240927	091300	4882910	16130	16130	16130	16130	0
635	20240927	091200	4882910	16130	16130	16130	16130	0
636	20240927	091100	4882910	16130	16130	16130	16130	0
637	20240927	091000	4882910	16130	16130	16130	16130	0
638	20240927	090900	4882910	16130	16130	16130	16130	0
639	20240927	090800	4882910	16130	16130	16130	16130	1
640	20240927	090700	4866780	16020	16130	16130	16020	50
641	20240927	090600	4065670	16020	16040	16040	16020	70
642	20240927	090500	2944040	16150	16150	16150	16150	0
643	20240927	090400	2944040	16150	16150	16150	16150	0
644	20240927	090300	2944040	16150	16150	16150	16150	0
645	20240927	090200	2944040	16150	16150	16150	16150	4
646	20240927	090100	2879440	16170	16170	16170	16170	60
647	20240927	090000	1909240	16180	16180	16180	16180	118