KissMeData/089600/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200100	169137330	15850	15850	15850	15850	527
3	20240924	200000	169137330	15850	15850	15850	15850	0
4	20240924	195900	169137330	15850	15850	15850	15850	0
5	20240924	195800	169137330	15850	15850	15850	15850	0
6	20240924	195700	169137330	15850	15850	15850	15850	0
7	20240924	195600	169137330	15850	15850	15850	15850	0
8	20240924	195500	169137330	15850	15850	15850	15850	0
9	20240924	195400	169137330	15850	15850	15850	15850	0
10	20240924	195300	169137330	15850	15850	15850	15850	0
11	20240924	195200	169137330	15850	15850	15850	15850	0
12	20240924	195100	169137330	15850	15850	15850	15850	0
13	20240924	195000	169137330	15850	15850	15850	15850	0
14	20240924	194900	169137330	15850	15850	15850	15850	0
15	20240924	194800	169137330	15850	15850	15850	15850	0
16	20240924	194700	169137330	15850	15850	15850	15850	0
17	20240924	194600	169137330	15850	15850	15850	15850	0
18	20240924	194500	169137330	15850	15850	15850	15850	0
19	20240924	194400	169137330	15850	15850	15850	15850	0
20	20240924	194300	169137330	15850	15850	15850	15850	0
21	20240924	194200	169137330	15850	15850	15850	15850	0
22	20240924	194100	169137330	15850	15850	15850	15850	0
23	20240924	194000	169137330	15850	15850	15850	15850	0
24	20240924	193900	169137330	15850	15850	15850	15850	0
25	20240924	193800	169137330	15850	15850	15850	15850	0
26	20240924	193700	169137330	15850	15850	15850	15850	0
27	20240924	193600	169137330	15850	15850	15850	15850	0
28	20240924	193500	169137330	15850	15850	15850	15850	0
29	20240924	193400	169137330	15850	15850	15850	15850	0
30	20240924	193300	169137330	15850	15850	15850	15850	0
31	20240924	193200	169137330	15850	15850	15850	15850	0
32	20240924	193100	169137330	15850	15850	15850	15850	527
33	20240924	193000	169137330	15850	15850	15850	15850	0
34	20240924	192900	169137330	15850	15850	15850	15850	0
35	20240924	192800	169137330	15850	15850	15850	15850	0
36	20240924	192700	169137330	15850	15850	15850	15850	0
37	20240924	192600	169137330	15850	15850	15850	15850	0
38	20240924	192500	169137330	15850	15850	15850	15850	0
39	20240924	192400	169137330	15850	15850	15850	15850	0
40	20240924	192300	169137330	15850	15850	15850	15850	0
41	20240924	192200	169137330	15850	15850	15850	15850	0
42	20240924	192100	169137330	15850	15850	15850	15850	0
43	20240924	192000	169137330	15850	15850	15850	15850	0
44	20240924	191900	169137330	15850	15850	15850	15850	0
45	20240924	191800	169137330	15850	15850	15850	15850	0
46	20240924	191700	169137330	15850	15850	15850	15850	0
47	20240924	191600	169137330	15850	15850	15850	15850	0
48	20240924	191500	169137330	15850	15850	15850	15850	0
49	20240924	191400	169137330	15850	15850	15850	15850	0
50	20240924	191300	169137330	15850	15850	15850	15850	0
51	20240924	191200	169137330	15850	15850	15850	15850	0
52	20240924	191100	169137330	15850	15850	15850	15850	0
53	20240924	191000	169137330	15850	15850	15850	15850	0
54	20240924	190900	169137330	15850	15850	15850	15850	0
55	20240924	190800	169137330	15850	15850	15850	15850	0
56	20240924	190700	169137330	15850	15850	15850	15850	0
57	20240924	190600	169137330	15850	15850	15850	15850	0
58	20240924	190500	169137330	15850	15850	15850	15850	0
59	20240924	190400	169137330	15850	15850	15850	15850	0
60	20240924	190300	169137330	15850	15850	15850	15850	0
61	20240924	190200	169137330	15850	15850	15850	15850	0
62	20240924	190100	169137330	15850	15850	15850	15850	527
63	20240924	190000	169137330	15850	15850	15850	15850	0
64	20240924	185900	169137330	15850	15850	15850	15850	0
65	20240924	185800	169137330	15850	15850	15850	15850	0
66	20240924	185700	169137330	15850	15850	15850	15850	0
67	20240924	185600	169137330	15850	15850	15850	15850	0
68	20240924	185500	169137330	15850	15850	15850	15850	0
69	20240924	185400	169137330	15850	15850	15850	15850	0
70	20240924	185300	169137330	15850	15850	15850	15850	0
71	20240924	185200	169137330	15850	15850	15850	15850	0
72	20240924	185100	169137330	15850	15850	15850	15850	0
73	20240924	185000	169137330	15850	15850	15850	15850	0
74	20240924	184900	169137330	15850	15850	15850	15850	0
75	20240924	184800	169137330	15850	15850	15850	15850	0
76	20240924	184700	169137330	15850	15850	15850	15850	0
77	20240924	184600	169137330	15850	15850	15850	15850	0
78	20240924	184500	169137330	15850	15850	15850	15850	0
79	20240924	184400	169137330	15850	15850	15850	15850	0
80	20240924	184300	169137330	15850	15850	15850	15850	0
81	20240924	184200	169137330	15850	15850	15850	15850	0
82	20240924	184100	169137330	15850	15850	15850	15850	0
83	20240924	184000	169137330	15850	15850	15850	15850	0
84	20240924	183900	169137330	15850	15850	15850	15850	0
85	20240924	183800	169137330	15850	15850	15850	15850	0
86	20240924	183700	169137330	15850	15850	15850	15850	0
87	20240924	183600	169137330	15850	15850	15850	15850	0
88	20240924	183500	169137330	15850	15850	15850	15850	0
89	20240924	183400	169137330	15850	15850	15850	15850	0
90	20240924	183300	169137330	15850	15850	15850	15850	0
91	20240924	183200	169137330	15850	15850	15850	15850	0
92	20240924	183100	169137330	15850	15850	15850	15850	527
93	20240924	183000	169137330	15850	15850	15850	15850	0
94	20240924	182900	169137330	15850	15850	15850	15850	0
95	20240924	182800	169137330	15850	15850	15850	15850	0
96	20240924	182700	169137330	15850	15850	15850	15850	0
97	20240924	182600	169137330	15850	15850	15850	15850	0
98	20240924	182500	169137330	15850	15850	15850	15850	0
99	20240924	182400	169137330	15850	15850	15850	15850	0
100	20240924	182300	169137330	15850	15850	15850	15850	0
101	20240924	182200	169137330	15850	15850	15850	15850	0
102	20240924	182100	169137330	15850	15850	15850	15850	0
103	20240924	182000	169137330	15850	15850	15850	15850	0
104	20240924	181900	169137330	15850	15850	15850	15850	0
105	20240924	181800	169137330	15850	15850	15850	15850	0
106	20240924	181700	169137330	15850	15850	15850	15850	0
107	20240924	181600	169137330	15850	15850	15850	15850	0
108	20240924	181500	169137330	15850	15850	15850	15850	0
109	20240924	181400	169137330	15850	15850	15850	15850	0
110	20240924	181300	169137330	15850	15850	15850	15850	0
111	20240924	181200	169137330	15850	15850	15850	15850	0
112	20240924	181100	169137330	15850	15850	15850	15850	0
113	20240924	181000	169137330	15850	15850	15850	15850	0
114	20240924	180900	169137330	15850	15850	15850	15850	0
115	20240924	180800	169137330	15850	15850	15850	15850	0
116	20240924	180700	169137330	15850	15850	15850	15850	0
117	20240924	180600	169137330	15850	15850	15850	15850	0
118	20240924	180500	169137330	15850	15850	15850	15850	0
119	20240924	180400	169137330	15850	15850	15850	15850	0
120	20240924	180300	169137330	15850	15850	15850	15850	0
121	20240924	180200	169137330	15850	15850	15850	15850	0
122	20240924	180100	169137330	15850	15850	15850	15850	527
123	20240924	180000	169137330	15850	15850	15850	15850	0
124	20240924	175900	169137330	15850	15850	15850	15850	0
125	20240924	175800	169137330	15850	15850	15850	15850	0
126	20240924	175700	169137330	15850	15850	15850	15850	0
127	20240924	175600	169137330	15850	15850	15850	15850	0
128	20240924	175500	169137330	15850	15850	15850	15850	0
129	20240924	175400	169137330	15850	15850	15850	15850	0
130	20240924	175300	169137330	15850	15850	15850	15850	0
131	20240924	175200	169137330	15850	15850	15850	15850	0
132	20240924	175100	169137330	15850	15850	15850	15850	0
133	20240924	175000	169137330	15850	15850	15850	15850	0
134	20240924	174900	169137330	15850	15850	15850	15850	0
135	20240924	174800	169137330	15850	15850	15850	15850	0
136	20240924	174700	169137330	15850	15850	15850	15850	0
137	20240924	174600	169137330	15850	15850	15850	15850	0
138	20240924	174500	169137330	15850	15850	15850	15850	0
139	20240924	174400	169137330	15850	15850	15850	15850	0
140	20240924	174300	169137330	15850	15850	15850	15850	0
141	20240924	174200	169137330	15850	15850	15850	15850	0
142	20240924	174100	169137330	15850	15850	15850	15850	0
143	20240924	174000	169137330	15850	15850	15850	15850	0
144	20240924	173900	169137330	15850	15850	15850	15850	0
145	20240924	173800	169137330	15850	15850	15850	15850	0
146	20240924	173700	169137330	15850	15850	15850	15850	0
147	20240924	173600	169137330	15850	15850	15850	15850	0
148	20240924	173500	169137330	15850	15850	15850	15850	0
149	20240924	173400	169137330	15850	15850	15850	15850	0
150	20240924	173300	169137330	15850	15850	15850	15850	0
151	20240924	173200	169137330	15850	15850	15850	15850	0
152	20240924	173100	169137330	15850	15850	15850	15850	527
153	20240924	173000	169137330	15850	15850	15850	15850	0
154	20240924	172900	169137330	15850	15850	15850	15850	0
155	20240924	172800	169137330	15850	15850	15850	15850	0
156	20240924	172700	169137330	15850	15850	15850	15850	0
157	20240924	172600	169137330	15850	15850	15850	15850	0
158	20240924	172500	169137330	15850	15850	15850	15850	0
159	20240924	172400	169137330	15850	15850	15850	15850	0
160	20240924	172300	169137330	15850	15850	15850	15850	0
161	20240924	172200	169137330	15850	15850	15850	15850	0
162	20240924	172100	169137330	15850	15850	15850	15850	0
163	20240924	172000	169137330	15850	15850	15850	15850	0
164	20240924	171900	169137330	15850	15850	15850	15850	0
165	20240924	171800	169137330	15850	15850	15850	15850	0
166	20240924	171700	169137330	15850	15850	15850	15850	0
167	20240924	171600	169137330	15850	15850	15850	15850	0
168	20240924	171500	169137330	15850	15850	15850	15850	0
169	20240924	171400	169137330	15850	15850	15850	15850	0
170	20240924	171300	169137330	15850	15850	15850	15850	0
171	20240924	171200	169137330	15850	15850	15850	15850	0
172	20240924	171100	169137330	15850	15850	15850	15850	0
173	20240924	171000	169137330	15850	15850	15850	15850	0
174	20240924	170900	169137330	15850	15850	15850	15850	0
175	20240924	170800	169137330	15850	15850	15850	15850	0
176	20240924	170700	169137330	15850	15850	15850	15850	0
177	20240924	170600	169137330	15850	15850	15850	15850	0
178	20240924	170500	169137330	15850	15850	15850	15850	0
179	20240924	170400	169137330	15850	15850	15850	15850	0
180	20240924	170300	169137330	15850	15850	15850	15850	0
181	20240924	170200	169137330	15850	15850	15850	15850	0
182	20240924	170100	169137330	15850	15850	15850	15850	527
183	20240924	170000	169137330	15850	15850	15850	15850	0
184	20240924	165900	169137330	15850	15850	15850	15850	0
185	20240924	165800	169137330	15850	15850	15850	15850	0
186	20240924	165700	169137330	15850	15850	15850	15850	0
187	20240924	165600	169137330	15850	15850	15850	15850	0
188	20240924	165500	169137330	15850	15850	15850	15850	0
189	20240924	165400	169137330	15850	15850	15850	15850	0
190	20240924	165300	169137330	15850	15850	15850	15850	0
191	20240924	165200	169137330	15850	15850	15850	15850	0
192	20240924	165100	169137330	15850	15850	15850	15850	0
193	20240924	165000	169137330	15850	15850	15850	15850	0
194	20240924	164900	169137330	15850	15850	15850	15850	0
195	20240924	164800	169137330	15850	15850	15850	15850	0
196	20240924	164700	169137330	15850	15850	15850	15850	0
197	20240924	164600	169137330	15850	15850	15850	15850	0
198	20240924	164500	169137330	15850	15850	15850	15850	0
199	20240924	164400	169137330	15850	15850	15850	15850	0
200	20240924	164300	169137330	15850	15850	15850	15850	0
201	20240924	164200	169137330	15850	15850	15850	15850	0
202	20240924	164100	169137330	15850	15850	15850	15850	0
203	20240924	164000	169137330	15850	15850	15850	15850	0
204	20240924	163900	169137330	15850	15850	15850	15850	0
205	20240924	163800	169137330	15850	15850	15850	15850	0
206	20240924	163700	169137330	15850	15850	15850	15850	0
207	20240924	163600	169137330	15850	15850	15850	15850	0
208	20240924	163500	169137330	15850	15850	15850	15850	0
209	20240924	163400	169137330	15850	15850	15850	15850	0
210	20240924	163300	169137330	15850	15850	15850	15850	0
211	20240924	163200	169137330	15850	15850	15850	15850	0
212	20240924	163100	169137330	15850	15850	15850	15850	527
213	20240924	163000	169137330	15850	15850	15850	15850	0
214	20240924	162900	169137330	15850	15850	15850	15850	0
215	20240924	162800	169137330	15850	15850	15850	15850	0
216	20240924	162700	169137330	15850	15850	15850	15850	0
217	20240924	162600	169137330	15850	15850	15850	15850	0
218	20240924	162500	169137330	15850	15850	15850	15850	0
219	20240924	162400	169137330	15850	15850	15850	15850	0
220	20240924	162300	169137330	15850	15850	15850	15850	0
221	20240924	162200	169137330	15850	15850	15850	15850	0
222	20240924	162100	169137330	15850	15850	15850	15850	0
223	20240924	162000	169137330	15850	15850	15850	15850	0
224	20240924	161900	169137330	15850	15850	15850	15850	0
225	20240924	161800	169137330	15850	15850	15850	15850	0
226	20240924	161700	169137330	15850	15850	15850	15850	0
227	20240924	161600	169137330	15850	15850	15850	15850	0
228	20240924	161500	169137330	15850	15850	15850	15850	0
229	20240924	161400	169137330	15850	15850	15850	15850	0
230	20240924	161300	169137330	15850	15850	15850	15850	0
231	20240924	161200	169137330	15850	15850	15850	15850	0
232	20240924	161100	169137330	15850	15850	15850	15850	0
233	20240924	161000	169137330	15850	15850	15850	15850	0
234	20240924	160900	169137330	15850	15850	15850	15850	0
235	20240924	160800	169137330	15850	15850	15850	15850	0
236	20240924	160700	169137330	15850	15850	15850	15850	0
237	20240924	160600	169137330	15850	15850	15850	15850	0
238	20240924	160500	169137330	15850	15850	15850	15850	0
239	20240924	160400	169137330	15850	15850	15850	15850	0
240	20240924	160300	169137330	15850	15850	15850	15850	0
241	20240924	160200	169137330	15850	15850	15850	15850	0
242	20240924	160100	169137330	15850	15850	15850	15850	527
243	20240924	160000	169137330	15850	15850	15850	15850	0
244	20240924	155900	169137330	15850	15850	15850	15850	0
245	20240924	155800	169137330	15850	15850	15850	15850	0
246	20240924	155700	169137330	15850	15850	15850	15850	0
247	20240924	155600	169137330	15850	15850	15850	15850	0
248	20240924	155500	169137330	15850	15850	15850	15850	0
249	20240924	155400	169137330	15850	15850	15850	15850	0
250	20240924	155300	169137330	15850	15850	15850	15850	0
251	20240924	155200	169137330	15850	15850	15850	15850	0
252	20240924	155100	169137330	15850	15850	15850	15850	0
253	20240924	155000	169137330	15850	15850	15850	15850	0
254	20240924	154900	169137330	15850	15850	15850	15850	0
255	20240924	154800	169137330	15850	15850	15850	15850	0
256	20240924	154700	169137330	15850	15850	15850	15850	0
257	20240924	154600	169137330	15850	15850	15850	15850	0
258	20240924	154500	169137330	15850	15850	15850	15850	0
259	20240924	154400	169137330	15850	15850	15850	15850	0
260	20240924	154300	169137330	15850	15850	15850	15850	0
261	20240924	154200	169137330	15850	15850	15850	15850	0
262	20240924	154100	169137330	15850	15850	15850	15850	0
263	20240924	154000	169137330	15850	15850	15850	15850	0
264	20240924	153900	169137330	15850	15850	15850	15850	0
265	20240924	153800	169137330	15850	15850	15850	15850	0
266	20240924	153700	169137330	15850	15850	15850	15850	0
267	20240924	153600	169137330	15850	15850	15850	15850	0
268	20240924	153500	169137330	15850	15850	15850	15850	0
269	20240924	153400	169137330	15850	15850	15850	15850	0
270	20240924	153300	169137330	15850	15850	15850	15850	0
271	20240924	153200	169137330	15850	15850	15850	15850	0
272	20240924	153100	169137330	15850	15850	15850	15850	527
273	20240924	153000	169137330	15850	15850	15850	15850	527
274	20240924	152900	160784380	15860	15860	15860	15860	0
275	20240924	152800	160784380	15860	15860	15860	15860	0
276	20240924	152700	160784380	15860	15860	15860	15860	0
277	20240924	152600	160784380	15860	15860	15860	15860	0
278	20240924	152500	160784380	15860	15860	15860	15860	0
279	20240924	152400	160784380	15860	15860	15860	15860	0
280	20240924	152300	160784380	15860	15860	15860	15860	0
281	20240924	152200	160784380	15860	15860	15860	15860	0
282	20240924	152100	160784380	15860	15860	15860	15860	0
283	20240924	152000	160784380	15860	15860	15860	15860	0
284	20240924	151900	160784380	15860	15820	15860	15820	37
285	20240924	151800	160197960	15820	15850	15860	15820	549
286	20240924	151700	151504620	15860	15860	15860	15860	0
287	20240924	151600	151504620	15860	15850	15860	15850	35
288	20240924	151500	150949630	15860	15860	15860	15850	710
289	20240924	151400	139694760	15860	15830	15860	15830	156
290	20240924	151300	137222610	15840	15840	15840	15840	0
291	20240924	151200	137222610	15840	15840	15840	15840	0
292	20240924	151100	137222610	15840	15840	15840	15840	32
293	20240924	151000	136715730	15840	15840	15840	15840	11
294	20240924	150900	136541490	15850	15830	15850	15830	34
295	20240924	150800	136002720	15840	15810	15840	15810	1208
296	20240924	150700	116897330	15800	15780	15800	15780	90
297	20240924	150600	115475670	15790	15790	15790	15790	3
298	20240924	150500	115428300	15790	15790	15790	15790	80
299	20240924	150400	114165100	15800	15800	15800	15800	0
300	20240924	150300	114165100	15800	15800	15800	15800	10
301	20240924	150200	114007100	15800	15800	15800	15800	82
302	20240924	150100	112711500	15810	15810	15810	15810	64
303	20240924	150000	111699660	15810	15810	15810	15810	1
304	20240924	145900	111683850	15800	15800	15800	15800	0
305	20240924	145800	111683850	15800	15800	15800	15800	1
306	20240924	145700	111668050	15800	15800	15800	15800	9
307	20240924	145600	111525850	15800	15800	15800	15800	0
308	20240924	145500	111525850	15800	15800	15800	15800	87
309	20240924	145400	110151250	15810	15800	15820	15800	484
310	20240924	145300	102499330	15790	15790	15790	15790	0
311	20240924	145200	102499330	15790	15790	15790	15790	0
312	20240924	145100	102499330	15790	15790	15790	15790	19
313	20240924	145000	102199320	15790	15790	15790	15790	0
314	20240924	144900	102199320	15790	15790	15790	15790	0
315	20240924	144800	102199320	15790	15790	15790	15790	12
316	20240924	144700	102009840	15790	15790	15790	15790	25
317	20240924	144600	101615090	15790	15790	15790	15790	11
318	20240924	144500	101441400	15790	15790	15790	15790	35
319	20240924	144400	100888750	15800	15800	15800	15800	36
320	20240924	144300	100319950	15800	15800	15800	15800	0
321	20240924	144200	100319950	15800	15800	15800	15800	22
322	20240924	144100	99972350	15800	15800	15800	15800	12
323	20240924	144000	99782750	15800	15800	15800	15800	100
324	20240924	143900	98202750	15810	15810	15810	15810	29
325	20240924	143800	97744260	15810	15790	15810	15790	361
326	20240924	143700	92040420	15780	15780	15780	15780	0
327	20240924	143600	92040420	15780	15780	15780	15780	0
328	20240924	143500	92040420	15780	15780	15780	15780	0
329	20240924	143400	92040420	15780	15780	15780	15780	0
330	20240924	143300	92040420	15780	15780	15780	15780	21
331	20240924	143200	91709040	15760	15760	15760	15760	0
332	20240924	143100	91709040	15760	15760	15760	15760	120
333	20240924	143000	89817840	15780	15780	15780	15780	0
334	20240924	142900	89817840	15780	15780	15780	15780	30
335	20240924	142800	89344440	15780	15780	15780	15780	0
336	20240924	142700	89344440	15780	15780	15780	15780	0
337	20240924	142600	89344440	15780	15780	15780	15780	11
338	20240924	142500	89170860	15800	15800	15800	15800	0
339	20240924	142400	89170860	15800	15800	15800	15800	0
340	20240924	142300	89170860	15800	15750	15800	15750	2
341	20240924	142200	89139310	15800	15800	15800	15800	0
342	20240924	142100	89139310	15800	15740	15800	15740	2
343	20240924	142000	89107770	15790	15790	15790	15790	0
344	20240924	141900	89107770	15790	15790	15790	15790	33
345	20240924	141800	88586700	15790	15790	15790	15790	16
346	20240924	141700	88334060	15810	15780	15810	15780	175
347	20240924	141600	85569080	15770	15770	15770	15770	3
348	20240924	141500	85521770	15800	15800	15800	15800	2
349	20240924	141400	85490170	15740	15760	15790	15740	420
350	20240924	141300	78866490	15760	15730	15760	15730	315
351	20240924	141200	73906250	15690	15720	15720	15690	50
352	20240924	141100	73121720	15720	15720	15720	15720	0
353	20240924	141000	73121720	15720	15720	15720	15720	0
354	20240924	140900	73121720	15720	15720	15720	15720	2
355	20240924	140800	73090280	15690	15690	15690	15690	0
356	20240924	140700	73090280	15690	15690	15690	15690	0
357	20240924	140600	73090280	15690	15690	15690	15690	3
358	20240924	140500	73043210	15720	15720	15720	15720	0
359	20240924	140400	73043210	15720	15720	15720	15720	3
360	20240924	140300	72996050	15740	15740	15740	15740	0
361	20240924	140200	72996050	15740	15740	15740	15740	0
362	20240924	140100	72996050	15740	15740	15740	15740	0
363	20240924	140000	72996050	15740	15740	15740	15740	0
364	20240924	135900	72996050	15740	15740	15740	15740	6
365	20240924	135800	72901610	15690	15690	15690	15690	4
366	20240924	135700	72838850	15740	15740	15740	15740	10
367	20240924	135600	72681450	15750	15750	15750	15750	0
368	20240924	135500	72681450	15750	15750	15750	15750	0
369	20240924	135400	72681450	15750	15750	15750	15750	1
370	20240924	135300	72665700	15730	15730	15730	15730	0
371	20240924	135200	72665700	15730	15730	15730	15730	0
372	20240924	135100	72665700	15730	15740	15740	15730	11
373	20240924	135000	72492600	15740	15740	15740	15740	1
374	20240924	134900	72476860	15720	15720	15720	15720	0
375	20240924	134800	72476860	15720	15720	15750	15720	119
376	20240924	134700	70604580	15690	15690	15690	15690	0
377	20240924	134600	70604580	15690	15690	15690	15690	0
378	20240924	134500	70604580	15690	15690	15690	15690	0
379	20240924	134400	70604580	15690	15690	15690	15690	0
380	20240924	134300	70604580	15690	15690	15690	15690	0
381	20240924	134200	70604580	15690	15690	15690	15690	3
382	20240924	134100	70557510	15690	15690	15690	15690	5
383	20240924	134000	70479060	15690	15690	15690	15680	110
384	20240924	133900	68753590	15720	15720	15720	15720	0
385	20240924	133800	68753590	15720	15720	15720	15720	135
386	20240924	133700	66631390	15720	15720	15720	15720	0
387	20240924	133600	66631390	15720	15720	15720	15720	0
388	20240924	133500	66631390	15720	15720	15720	15720	0
389	20240924	133400	66631390	15720	15700	15720	15700	2
390	20240924	133300	66599970	15700	15690	15710	15690	131
391	20240924	133200	64543050	15700	15700	15700	15700	0
392	20240924	133100	64543050	15700	15700	15700	15700	0
393	20240924	133000	64543050	15700	15700	15700	15690	36
394	20240924	132900	63977860	15700	15700	15700	15700	0
395	20240924	132800	63977860	15700	15680	15700	15680	112
396	20240924	132700	62220680	15680	15680	15680	15680	0
397	20240924	132600	62220680	15680	15680	15680	15680	0
398	20240924	132500	62220680	15680	15680	15680	15680	0
399	20240924	132400	62220680	15680	15640	15680	15640	321
400	20240924	132300	57192800	15640	15640	15640	15640	0
401	20240924	132200	57192800	15640	15640	15640	15640	0
402	20240924	132100	57192800	15640	15640	15640	15640	0
403	20240924	132000	57192800	15640	15640	15640	15640	0
404	20240924	131900	57192800	15640	15640	15640	15640	1
405	20240924	131800	57177160	15610	15610	15610	15610	0
406	20240924	131700	57177160	15610	15610	15610	15610	40
407	20240924	131600	56552760	15610	15610	15610	15610	0
408	20240924	131500	56552760	15610	15610	15610	15610	0
409	20240924	131400	56552760	15610	15610	15610	15610	0
410	20240924	131300	56552760	15610	15610	15610	15610	0
411	20240924	131200	56552760	15610	15620	15620	15610	31
412	20240924	131100	56068740	15620	15620	15620	15620	0
413	20240924	131000	56068740	15620	15620	15620	15620	0
414	20240924	130900	56068740	15620	15640	15640	15620	20
415	20240924	130800	55756240	15620	15620	15620	15620	0
416	20240924	130700	55756240	15620	15620	15620	15620	0
417	20240924	130600	55756240	15620	15620	15620	15620	0
418	20240924	130500	55756240	15620	15620	15620	15620	0
419	20240924	130400	55756240	15620	15620	15620	15620	0
420	20240924	130300	55756240	15620	15640	15640	15620	158
421	20240924	130200	53285240	15650	15640	15650	15640	121
422	20240924	130100	51392590	15650	15650	15650	15650	0
423	20240924	130000	51392590	15650	15650	15650	15650	0
424	20240924	125900	51392590	15650	15650	15650	15650	0
425	20240924	125800	51392590	15650	15650	15650	15650	5
426	20240924	125700	51314340	15640	15640	15640	15640	0
427	20240924	125600	51314340	15640	15640	15640	15640	0
428	20240924	125500	51314340	15640	15640	15640	15640	230
429	20240924	125400	47717140	15630	15630	15630	15630	22
430	20240924	125300	47373280	15630	15630	15630	15630	0
431	20240924	125200	47373280	15630	15630	15630	15630	0
432	20240924	125100	47373280	15630	15630	15630	15630	0
433	20240924	125000	47373280	15630	15630	15630	15630	0
434	20240924	124900	47373280	15630	15630	15630	15630	3
435	20240924	124800	47326390	15640	15640	15640	15640	0
436	20240924	124700	47326390	15640	15640	15640	15640	0
437	20240924	124600	47326390	15640	15640	15640	15640	0
438	20240924	124500	47326390	15640	15640	15640	15640	0
439	20240924	124400	47326390	15640	15640	15640	15640	0
440	20240924	124300	47326390	15640	15640	15640	15640	0
441	20240924	124200	47326390	15640	15640	15640	15640	0
442	20240924	124100	47326390	15640	15640	15640	15640	0
443	20240924	124000	47326390	15640	15640	15640	15640	0
444	20240924	123900	47326390	15640	15640	15640	15640	29
445	20240924	123800	46872830	15650	15650	15650	15650	0
446	20240924	123700	46872830	15650	15650	15650	15650	0
447	20240924	123600	46872830	15650	15650	15650	15650	85
448	20240924	123500	45542580	15650	15650	15650	15650	100
449	20240924	123400	43977580	15660	15660	15660	15660	0
450	20240924	123300	43977580	15660	15660	15660	15660	0
451	20240924	123200	43977580	15660	15660	15660	15660	0
452	20240924	123100	43977580	15660	15660	15660	15660	0
453	20240924	123000	43977580	15660	15660	15660	15660	1
454	20240924	122900	43961920	15670	15670	15670	15670	0
455	20240924	122800	43961920	15670	15670	15670	15670	2
456	20240924	122700	43930580	15670	15670	15670	15670	0
457	20240924	122600	43930580	15670	15670	15670	15670	50
458	20240924	122500	43147080	15680	15680	15680	15680	0
459	20240924	122400	43147080	15680	15670	15680	15670	7
460	20240924	122300	43037330	15660	15660	15660	15660	0
461	20240924	122200	43037330	15660	15660	15660	15660	0
462	20240924	122100	43037330	15660	15660	15660	15660	2
463	20240924	122000	43006010	15650	15650	15650	15650	0
464	20240924	121900	43006010	15650	15650	15650	15650	0
465	20240924	121800	43006010	15650	15650	15650	15650	0
466	20240924	121700	43006010	15650	15650	15650	15650	0
467	20240924	121600	43006010	15650	15650	15650	15650	0
468	20240924	121500	43006010	15650	15650	15650	15650	0
469	20240924	121400	43006010	15650	15650	15650	15650	0
470	20240924	121300	43006010	15650	15650	15650	15650	0
471	20240924	121200	43006010	15650	15650	15650	15650	2
472	20240924	121100	42974710	15660	15660	15660	15660	23
473	20240924	121000	42614530	15680	15680	15680	15680	0
474	20240924	120900	42614530	15680	15670	15680	15670	31
475	20240924	120800	42128570	15670	15660	15670	15660	28
476	20240924	120700	41689860	15660	15660	15660	15660	0
477	20240924	120600	41689860	15660	15660	15660	15660	0
478	20240924	120500	41689860	15660	15660	15660	15660	1
479	20240924	120400	41674200	15610	15610	15610	15610	0
480	20240924	120300	41674200	15610	15620	15620	15610	50
481	20240924	120200	40893610	15630	15630	15630	15630	0
482	20240924	120100	40893610	15630	15630	15630	15630	0
483	20240924	120000	40893610	15630	15630	15630	15630	0
484	20240924	115900	40893610	15630	15630	15630	15630	0
485	20240924	115800	40893610	15630	15630	15630	15630	0
486	20240924	115700	40893610	15630	15630	15630	15630	0
487	20240924	115600	40893610	15630	15630	15630	15630	0
488	20240924	115500	40893610	15630	15630	15630	15630	1
489	20240924	115400	40877980	15670	15670	15670	15670	0
490	20240924	115300	40877980	15670	15670	15670	15670	0
491	20240924	115200	40877980	15670	15670	15670	15670	0
492	20240924	115100	40877980	15670	15670	15670	15670	0
493	20240924	115000	40877980	15670	15670	15670	15670	0
494	20240924	114900	40877980	15670	15670	15670	15670	0
495	20240924	114800	40877980	15670	15670	15670	15670	0
496	20240924	114700	40877980	15670	15670	15670	15670	0
497	20240924	114600	40877980	15670	15670	15670	15670	0
498	20240924	114500	40877980	15670	15670	15670	15670	0
499	20240924	114400	40877980	15670	15670	15670	15670	0
500	20240924	114300	40877980	15670	15670	15670	15670	0
501	20240924	114200	40877980	15670	15670	15670	15670	0
502	20240924	114100	40877980	15670	15670	15670	15670	0
503	20240924	114000	40877980	15670	15670	15670	15670	0
504	20240924	113900	40877980	15670	15670	15670	15670	1
505	20240924	113800	40862310	15620	15620	15620	15620	0
506	20240924	113700	40862310	15620	15620	15620	15620	0
507	20240924	113600	40862310	15620	15670	15680	15620	40
508	20240924	113500	40235570	15670	15670	15670	15670	0
509	20240924	113400	40235570	15670	15670	15670	15670	0
510	20240924	113300	40235570	15670	15670	15670	15670	6
511	20240924	113200	40141550	15670	15660	15670	15660	4
512	20240924	113100	40078880	15660	15660	15660	15660	0
513	20240924	113000	40078880	15660	15660	15660	15660	0
514	20240924	112900	40078880	15660	15660	15660	15660	0
515	20240924	112800	40078880	15660	15660	15660	15660	0
516	20240924	112700	40078880	15660	15660	15660	15660	0
517	20240924	112600	40078880	15660	15660	15660	15660	1
518	20240924	112500	40063220	15660	15660	15660	15660	0
519	20240924	112400	40063220	15660	15660	15660	15660	0
520	20240924	112300	40063220	15660	15660	15660	15660	0
521	20240924	112200	40063220	15660	15660	15660	15660	0
522	20240924	112100	40063220	15660	15660	15660	15660	0
523	20240924	112000	40063220	15660	15660	15660	15660	3
524	20240924	111900	40016240	15670	15670	15670	15670	3
525	20240924	111800	39969230	15670	15670	15670	15670	0
526	20240924	111700	39969230	15670	15630	15670	15630	2
527	20240924	111600	39937930	15670	15670	15670	15670	2
528	20240924	111500	39906590	15650	15650	15650	15650	0
529	20240924	111400	39906590	15650	15650	15650	15650	0
530	20240924	111300	39906590	15650	15650	15650	15650	0
531	20240924	111200	39906590	15650	15650	15650	15650	0
532	20240924	111100	39906590	15650	15650	15650	15650	0
533	20240924	111000	39906590	15650	15650	15650	15650	0
534	20240924	110900	39906590	15650	15650	15650	15650	0
535	20240924	110800	39906590	15650	15650	15650	15650	35
536	20240924	110700	39358840	15650	15650	15650	15650	18
537	20240924	110600	39077140	15650	15650	15650	15650	0
538	20240924	110500	39077140	15650	15650	15650	15650	0
539	20240924	110400	39077140	15650	15650	15650	15650	0
540	20240924	110300	39077140	15650	15650	15650	15650	0
541	20240924	110200	39077140	15650	15650	15650	15650	0
542	20240924	110100	39077140	15650	15650	15650	15650	0
543	20240924	110000	39077140	15650	15650	15650	15650	0
544	20240924	105900	39077140	15650	15650	15650	15650	0
545	20240924	105800	39077140	15650	15650	15650	15650	1
546	20240924	105700	39061490	15580	15630	15630	15580	155
547	20240924	105600	36645410	15640	15640	15640	15640	0
548	20240924	105500	36645410	15640	15640	15640	15640	1
549	20240924	105400	36629770	15650	15650	15650	15650	0
550	20240924	105300	36629770	15650	15650	15650	15650	0
551	20240924	105200	36629770	15650	15650	15650	15650	0
552	20240924	105100	36629770	15650	15650	15650	15650	0
553	20240924	105000	36629770	15650	15650	15650	15650	0
554	20240924	104900	36629770	15650	15650	15650	15650	0
555	20240924	104800	36629770	15650	15650	15650	15650	0
556	20240924	104700	36629770	15650	15650	15650	15650	0
557	20240924	104600	36629770	15650	15650	15650	15650	0
558	20240924	104500	36629770	15650	15650	15650	15650	0
559	20240924	104400	36629770	15650	15650	15650	15650	0
560	20240924	104300	36629770	15650	15650	15650	15650	0
561	20240924	104200	36629770	15650	15650	15650	15650	0
562	20240924	104100	36629770	15650	15650	15650	15650	0
563	20240924	104000	36629770	15650	15650	15650	15650	0
564	20240924	103900	36629770	15650	15650	15650	15650	3
565	20240924	103800	36582820	15650	15650	15650	15650	30
566	20240924	103700	36113320	15650	15630	15650	15630	95
567	20240924	103600	34627310	15630	15630	15630	15630	0
568	20240924	103500	34627310	15630	15630	15630	15630	0
569	20240924	103400	34627310	15630	15630	15630	15630	0
570	20240924	103300	34627310	15630	15630	15630	15630	14
571	20240924	103200	34408490	15630	15630	15630	15630	2
572	20240924	103100	34377230	15570	15570	15570	15570	0
573	20240924	103000	34377230	15570	15640	15640	15570	301
574	20240924	102900	29685260	15640	15640	15640	15640	6
575	20240924	102800	29591420	15640	15640	15640	15640	1
576	20240924	102700	29575780	15630	15630	15630	15630	0
577	20240924	102600	29575780	15630	15630	15630	15630	0
578	20240924	102500	29575780	15630	15630	15630	15630	0
579	20240924	102400	29575780	15630	15630	15630	15630	0
580	20240924	102300	29575780	15630	15630	15630	15630	0
581	20240924	102200	29575780	15630	15630	15630	15630	0
582	20240924	102100	29575780	15630	15630	15630	15630	0
583	20240924	102000	29575780	15630	15630	15630	15630	0
584	20240924	101900	29575780	15630	15630	15630	15630	0
585	20240924	101800	29575780	15630	15630	15630	15630	39
586	20240924	101700	28966210	15620	15610	15620	15610	119
587	20240924	101600	27107750	15620	15620	15620	15620	0
588	20240924	101500	27107750	15620	15620	15620	15620	0
589	20240924	101400	27107750	15620	15620	15620	15620	0
590	20240924	101300	27107750	15620	15620	15620	15620	0
591	20240924	101200	27107750	15620	15620	15620	15620	0
592	20240924	101100	27107750	15620	15620	15620	15620	0
593	20240924	101000	27107750	15620	15620	15620	15620	0
594	20240924	100900	27107750	15620	15620	15620	15620	0
595	20240924	100800	27107750	15620	15620	15620	15620	71
596	20240924	100700	25998730	15620	15620	15620	15620	51
597	20240924	100600	25202110	15610	15610	15610	15610	0
598	20240924	100500	25202110	15610	15610	15610	15610	0
599	20240924	100400	25202110	15610	15610	15610	15610	0
600	20240924	100300	25202110	15610	15610	15610	15610	0
601	20240924	100200	25202110	15610	15610	15610	15610	7
602	20240924	100100	25092840	15610	15610	15610	15610	0
603	20240924	100000	25092840	15610	15610	15610	15610	0
604	20240924	095900	25092840	15610	15620	15620	15610	44
605	20240924	095800	24405990	15620	15620	15620	15620	0
606	20240924	095700	24405990	15620	15620	15620	15620	0
607	20240924	095600	24405990	15620	15620	15620	15620	0
608	20240924	095500	24405990	15620	15620	15620	15620	26
609	20240924	095400	23999870	15610	15610	15610	15580	693
610	20240924	095300	13199280	15620	15620	15620	15620	15
611	20240924	095200	12964980	15620	15620	15620	15620	0
612	20240924	095100	12964980	15620	15630	15630	15620	10
613	20240924	095000	12808770	15640	15640	15640	15640	0
614	20240924	094900	12808770	15640	15640	15640	15640	0
615	20240924	094800	12808770	15640	15650	15680	15640	31
616	20240924	094700	12323710	15650	15650	15650	15650	44
617	20240924	094600	11635110	15630	15630	15630	15630	0
618	20240924	094500	11635110	15630	15630	15630	15630	56
619	20240924	094400	10759830	15620	15620	15620	15620	0
620	20240924	094300	10759830	15620	15620	15620	15620	0
621	20240924	094200	10759830	15620	15620	15620	15620	0
622	20240924	094100	10759830	15620	15620	15620	15620	47
623	20240924	094000	10025690	15620	15620	15620	15620	100
624	20240924	093900	8463690	15620	15620	15620	15620	3
625	20240924	093800	8416830	15620	15620	15620	15620	0
626	20240924	093700	8416830	15620	15620	15620	15620	1
627	20240924	093600	8401210	15630	15630	15630	15630	0
628	20240924	093500	8401210	15630	15630	15630	15630	44
629	20240924	093400	7713490	15660	15660	15660	15660	0
630	20240924	093300	7713490	15660	15640	15660	15640	5
631	20240924	093200	7635270	15640	15640	15640	15640	1
632	20240924	093100	7619630	15600	15600	15600	15600	100
633	20240924	093000	6059630	15600	15600	15600	15600	0
634	20240924	092900	6059630	15600	15590	15600	15590	82
635	20240924	092800	4780450	15570	15570	15570	15570	0
636	20240924	092700	4780450	15570	15570	15570	15570	0
637	20240924	092600	4780450	15570	15570	15570	15570	0
638	20240924	092500	4780450	15570	15570	15570	15570	0
639	20240924	092400	4780450	15570	15570	15570	15570	0
640	20240924	092300	4780450	15570	15570	15570	15570	60
641	20240924	092200	3846250	15570	15570	15570	15570	1
642	20240924	092100	3830680	15570	15570	15570	15570	11
643	20240924	092000	3659410	15570	15570	15570	15570	0
644	20240924	091900	3659410	15570	15570	15570	15570	1
645	20240924	091800	3643840	15570	15570	15570	15570	0
646	20240924	091700	3643840	15570	15570	15570	15570	45
647	20240924	091600	2943190	15550	15550	15550	15550	0
648	20240924	091500	2943190	15550	15550	15550	15550	0
649	20240924	091400	2943190	15550	15590	15590	15550	136
650	20240924	091300	825870	15580	15580	15580	15580	5
651	20240924	091200	747970	15580	15580	15580	15580	7
652	20240924	091100	638910	15580	15580	15580	15580	0
653	20240924	091000	638910	15580	15580	15580	15580	13
654	20240924	090900	436370	15580	15580	15580	15580	0
655	20240924	090800	436370	15580	15580	15580	15580	4
656	20240924	090700	374050	15580	15580	15580	15580	0
657	20240924	090600	374050	15580	15580	15580	15580	1
658	20240924	090500	358470	15580	15580	15580	15580	0
659	20240924	090400	358470	15580	15580	15580	15580	0
660	20240924	090300	358470	15580	15580	15580	15580	0
661	20240924	090200	358470	15580	15580	15580	15580	0
662	20240924	090100	358470	15580	15580	15580	15580	10
663	20240924	090000	202670	15590	15590	15590	15590	13