KissMeData/143160/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	202700	131596710	15770	15770	15770	15770	285
3	20240923	202600	131596710	15770	15770	15770	15770	0
4	20240923	202500	131596710	15770	15770	15770	15770	0
5	20240923	202400	131596710	15770	15770	15770	15770	0
6	20240923	202300	131596710	15770	15770	15770	15770	0
7	20240923	202200	131596710	15770	15770	15770	15770	0
8	20240923	202100	131596710	15770	15770	15770	15770	0
9	20240923	202000	131596710	15770	15770	15770	15770	0
10	20240923	201900	131596710	15770	15770	15770	15770	0
11	20240923	201800	131596710	15770	15770	15770	15770	0
12	20240923	201700	131596710	15770	15770	15770	15770	0
13	20240923	201600	131596710	15770	15770	15770	15770	0
14	20240923	201500	131596710	15770	15770	15770	15770	0
15	20240923	201400	131596710	15770	15770	15770	15770	0
16	20240923	201300	131596710	15770	15770	15770	15770	0
17	20240923	201200	131596710	15770	15770	15770	15770	0
18	20240923	201100	131596710	15770	15770	15770	15770	0
19	20240923	201000	131596710	15770	15770	15770	15770	0
20	20240923	200900	131596710	15770	15770	15770	15770	0
21	20240923	200800	131596710	15770	15770	15770	15770	0
22	20240923	200700	131596710	15770	15770	15770	15770	0
23	20240923	200600	131596710	15770	15770	15770	15770	0
24	20240923	200500	131596710	15770	15770	15770	15770	0
25	20240923	200400	131596710	15770	15770	15770	15770	0
26	20240923	200300	131596710	15770	15770	15770	15770	0
27	20240923	200200	131596710	15770	15770	15770	15770	0
28	20240923	200100	131596710	15770	15770	15770	15770	0
29	20240923	200000	131596710	15770	15770	15770	15770	0
30	20240923	195900	131596710	15770	15770	15770	15770	0
31	20240923	195800	131596710	15770	15770	15770	15770	0
32	20240923	195700	131596710	15770	15770	15770	15770	285
33	20240923	195600	131596710	15770	15770	15770	15770	0
34	20240923	195500	131596710	15770	15770	15770	15770	0
35	20240923	195400	131596710	15770	15770	15770	15770	0
36	20240923	195300	131596710	15770	15770	15770	15770	0
37	20240923	195200	131596710	15770	15770	15770	15770	0
38	20240923	195100	131596710	15770	15770	15770	15770	0
39	20240923	195000	131596710	15770	15770	15770	15770	0
40	20240923	194900	131596710	15770	15770	15770	15770	0
41	20240923	194800	131596710	15770	15770	15770	15770	0
42	20240923	194700	131596710	15770	15770	15770	15770	0
43	20240923	194600	131596710	15770	15770	15770	15770	0
44	20240923	194500	131596710	15770	15770	15770	15770	0
45	20240923	194400	131596710	15770	15770	15770	15770	0
46	20240923	194300	131596710	15770	15770	15770	15770	0
47	20240923	194200	131596710	15770	15770	15770	15770	0
48	20240923	194100	131596710	15770	15770	15770	15770	0
49	20240923	194000	131596710	15770	15770	15770	15770	0
50	20240923	193900	131596710	15770	15770	15770	15770	0
51	20240923	193800	131596710	15770	15770	15770	15770	0
52	20240923	193700	131596710	15770	15770	15770	15770	0
53	20240923	193600	131596710	15770	15770	15770	15770	0
54	20240923	193500	131596710	15770	15770	15770	15770	0
55	20240923	193400	131596710	15770	15770	15770	15770	0
56	20240923	193300	131596710	15770	15770	15770	15770	0
57	20240923	193200	131596710	15770	15770	15770	15770	0
58	20240923	193100	131596710	15770	15770	15770	15770	0
59	20240923	193000	131596710	15770	15770	15770	15770	0
60	20240923	192900	131596710	15770	15770	15770	15770	0
61	20240923	192800	131596710	15770	15770	15770	15770	0
62	20240923	192700	131596710	15770	15770	15770	15770	285
63	20240923	192600	131596710	15770	15770	15770	15770	0
64	20240923	192500	131596710	15770	15770	15770	15770	0
65	20240923	192400	131596710	15770	15770	15770	15770	0
66	20240923	192300	131596710	15770	15770	15770	15770	0
67	20240923	192200	131596710	15770	15770	15770	15770	0
68	20240923	192100	131596710	15770	15770	15770	15770	0
69	20240923	192000	131596710	15770	15770	15770	15770	0
70	20240923	191900	131596710	15770	15770	15770	15770	0
71	20240923	191800	131596710	15770	15770	15770	15770	0
72	20240923	191700	131596710	15770	15770	15770	15770	0
73	20240923	191600	131596710	15770	15770	15770	15770	0
74	20240923	191500	131596710	15770	15770	15770	15770	0
75	20240923	191400	131596710	15770	15770	15770	15770	0
76	20240923	191300	131596710	15770	15770	15770	15770	0
77	20240923	191200	131596710	15770	15770	15770	15770	0
78	20240923	191100	131596710	15770	15770	15770	15770	0
79	20240923	191000	131596710	15770	15770	15770	15770	0
80	20240923	190900	131596710	15770	15770	15770	15770	0
81	20240923	190800	131596710	15770	15770	15770	15770	0
82	20240923	190700	131596710	15770	15770	15770	15770	0
83	20240923	190600	131596710	15770	15770	15770	15770	0
84	20240923	190500	131596710	15770	15770	15770	15770	0
85	20240923	190400	131596710	15770	15770	15770	15770	0
86	20240923	190300	131596710	15770	15770	15770	15770	0
87	20240923	190200	131596710	15770	15770	15770	15770	0
88	20240923	190100	131596710	15770	15770	15770	15770	0
89	20240923	190000	131596710	15770	15770	15770	15770	0
90	20240923	185900	131596710	15770	15770	15770	15770	0
91	20240923	185800	131596710	15770	15770	15770	15770	0
92	20240923	185700	131596710	15770	15770	15770	15770	285
93	20240923	185600	131596710	15770	15770	15770	15770	0
94	20240923	185500	131596710	15770	15770	15770	15770	0
95	20240923	185400	131596710	15770	15770	15770	15770	0
96	20240923	185300	131596710	15770	15770	15770	15770	0
97	20240923	185200	131596710	15770	15770	15770	15770	0
98	20240923	185100	131596710	15770	15770	15770	15770	0
99	20240923	185000	131596710	15770	15770	15770	15770	0
100	20240923	184900	131596710	15770	15770	15770	15770	0
101	20240923	184800	131596710	15770	15770	15770	15770	0
102	20240923	184700	131596710	15770	15770	15770	15770	0
103	20240923	184600	131596710	15770	15770	15770	15770	0
104	20240923	184500	131596710	15770	15770	15770	15770	0
105	20240923	184400	131596710	15770	15770	15770	15770	0
106	20240923	184300	131596710	15770	15770	15770	15770	0
107	20240923	184200	131596710	15770	15770	15770	15770	0
108	20240923	184100	131596710	15770	15770	15770	15770	0
109	20240923	184000	131596710	15770	15770	15770	15770	0
110	20240923	183900	131596710	15770	15770	15770	15770	0
111	20240923	183800	131596710	15770	15770	15770	15770	0
112	20240923	183700	131596710	15770	15770	15770	15770	0
113	20240923	183600	131596710	15770	15770	15770	15770	0
114	20240923	183500	131596710	15770	15770	15770	15770	0
115	20240923	183400	131596710	15770	15770	15770	15770	0
116	20240923	183300	131596710	15770	15770	15770	15770	0
117	20240923	183200	131596710	15770	15770	15770	15770	0
118	20240923	183100	131596710	15770	15770	15770	15770	0
119	20240923	183000	131596710	15770	15770	15770	15770	0
120	20240923	182900	131596710	15770	15770	15770	15770	0
121	20240923	182800	131596710	15770	15770	15770	15770	0
122	20240923	182700	131596710	15770	15770	15770	15770	285
123	20240923	182600	131596710	15770	15770	15770	15770	0
124	20240923	182500	131596710	15770	15770	15770	15770	0
125	20240923	182400	131596710	15770	15770	15770	15770	0
126	20240923	182300	131596710	15770	15770	15770	15770	0
127	20240923	182200	131596710	15770	15770	15770	15770	0
128	20240923	182100	131596710	15770	15770	15770	15770	0
129	20240923	182000	131596710	15770	15770	15770	15770	0
130	20240923	181900	131596710	15770	15770	15770	15770	0
131	20240923	181800	131596710	15770	15770	15770	15770	0
132	20240923	181700	131596710	15770	15770	15770	15770	0
133	20240923	181600	131596710	15770	15770	15770	15770	0
134	20240923	181500	131596710	15770	15770	15770	15770	0
135	20240923	181400	131596710	15770	15770	15770	15770	0
136	20240923	181300	131596710	15770	15770	15770	15770	0
137	20240923	181200	131596710	15770	15770	15770	15770	0
138	20240923	181100	131596710	15770	15770	15770	15770	0
139	20240923	181000	131596710	15770	15770	15770	15770	0
140	20240923	180900	131596710	15770	15770	15770	15770	0
141	20240923	180800	131596710	15770	15770	15770	15770	0
142	20240923	180700	131596710	15770	15770	15770	15770	0
143	20240923	180600	131596710	15770	15770	15770	15770	0
144	20240923	180500	131596710	15770	15770	15770	15770	0
145	20240923	180400	131596710	15770	15770	15770	15770	0
146	20240923	180300	131596710	15770	15770	15770	15770	0
147	20240923	180200	131596710	15770	15770	15770	15770	0
148	20240923	180100	131596710	15770	15770	15770	15770	0
149	20240923	180000	131596710	15770	15770	15770	15770	0
150	20240923	175900	131596710	15770	15770	15770	15770	0
151	20240923	175800	131596710	15770	15770	15770	15770	0
152	20240923	175700	131596710	15770	15770	15770	15770	285
153	20240923	175600	131596710	15770	15770	15770	15770	0
154	20240923	175500	131596710	15770	15770	15770	15770	0
155	20240923	175400	131596710	15770	15770	15770	15770	0
156	20240923	175300	131596710	15770	15770	15770	15770	0
157	20240923	175200	131596710	15770	15770	15770	15770	0
158	20240923	175100	131596710	15770	15770	15770	15770	0
159	20240923	175000	131596710	15770	15770	15770	15770	0
160	20240923	174900	131596710	15770	15770	15770	15770	0
161	20240923	174800	131596710	15770	15770	15770	15770	0
162	20240923	174700	131596710	15770	15770	15770	15770	0
163	20240923	174600	131596710	15770	15770	15770	15770	0
164	20240923	174500	131596710	15770	15770	15770	15770	0
165	20240923	174400	131596710	15770	15770	15770	15770	0
166	20240923	174300	131596710	15770	15770	15770	15770	0
167	20240923	174200	131596710	15770	15770	15770	15770	0
168	20240923	174100	131596710	15770	15770	15770	15770	0
169	20240923	174000	131596710	15770	15770	15770	15770	0
170	20240923	173900	131596710	15770	15770	15770	15770	0
171	20240923	173800	131596710	15770	15770	15770	15770	0
172	20240923	173700	131596710	15770	15770	15770	15770	0
173	20240923	173600	131596710	15770	15770	15770	15770	0
174	20240923	173500	131596710	15770	15770	15770	15770	0
175	20240923	173400	131596710	15770	15770	15770	15770	0
176	20240923	173300	131596710	15770	15770	15770	15770	0
177	20240923	173200	131596710	15770	15770	15770	15770	0
178	20240923	173100	131596710	15770	15770	15770	15770	0
179	20240923	173000	131596710	15770	15770	15770	15770	0
180	20240923	172900	131596710	15770	15770	15770	15770	0
181	20240923	172800	131596710	15770	15770	15770	15770	0
182	20240923	172700	131596710	15770	15770	15770	15770	285
183	20240923	172600	131596710	15770	15770	15770	15770	0
184	20240923	172500	131596710	15770	15770	15770	15770	0
185	20240923	172400	131596710	15770	15770	15770	15770	0
186	20240923	172300	131596710	15770	15770	15770	15770	0
187	20240923	172200	131596710	15770	15770	15770	15770	0
188	20240923	172100	131596710	15770	15770	15770	15770	0
189	20240923	172000	131596710	15770	15770	15770	15770	0
190	20240923	171900	131596710	15770	15770	15770	15770	0
191	20240923	171800	131596710	15770	15770	15770	15770	0
192	20240923	171700	131596710	15770	15770	15770	15770	0
193	20240923	171600	131596710	15770	15770	15770	15770	0
194	20240923	171500	131596710	15770	15770	15770	15770	0
195	20240923	171400	131596710	15770	15770	15770	15770	0
196	20240923	171300	131596710	15770	15770	15770	15770	0
197	20240923	171200	131596710	15770	15770	15770	15770	0
198	20240923	171100	131596710	15770	15770	15770	15770	0
199	20240923	171000	131596710	15770	15770	15770	15770	0
200	20240923	170900	131596710	15770	15770	15770	15770	0
201	20240923	170800	131596710	15770	15770	15770	15770	0
202	20240923	170700	131596710	15770	15770	15770	15770	0
203	20240923	170600	131596710	15770	15770	15770	15770	0
204	20240923	170500	131596710	15770	15770	15770	15770	0
205	20240923	170400	131596710	15770	15770	15770	15770	0
206	20240923	170300	131596710	15770	15770	15770	15770	0
207	20240923	170200	131596710	15770	15770	15770	15770	0
208	20240923	170100	131596710	15770	15770	15770	15770	0
209	20240923	170000	131596710	15770	15770	15770	15770	0
210	20240923	165900	131596710	15770	15770	15770	15770	0
211	20240923	165800	131596710	15770	15770	15770	15770	0
212	20240923	165700	131596710	15770	15770	15770	15770	285
213	20240923	165600	131596710	15770	15770	15770	15770	0
214	20240923	165500	131596710	15770	15770	15770	15770	0
215	20240923	165400	131596710	15770	15770	15770	15770	0
216	20240923	165300	131596710	15770	15770	15770	15770	0
217	20240923	165200	131596710	15770	15770	15770	15770	0
218	20240923	165100	131596710	15770	15770	15770	15770	0
219	20240923	165000	131596710	15770	15770	15770	15770	0
220	20240923	164900	131596710	15770	15770	15770	15770	0
221	20240923	164800	131596710	15770	15770	15770	15770	0
222	20240923	164700	131596710	15770	15770	15770	15770	0
223	20240923	164600	131596710	15770	15770	15770	15770	0
224	20240923	164500	131596710	15770	15770	15770	15770	0
225	20240923	164400	131596710	15770	15770	15770	15770	0
226	20240923	164300	131596710	15770	15770	15770	15770	0
227	20240923	164200	131596710	15770	15770	15770	15770	0
228	20240923	164100	131596710	15770	15770	15770	15770	0
229	20240923	164000	131596710	15770	15770	15770	15770	0
230	20240923	163900	131596710	15770	15770	15770	15770	0
231	20240923	163800	131596710	15770	15770	15770	15770	0
232	20240923	163700	131596710	15770	15770	15770	15770	0
233	20240923	163600	131596710	15770	15770	15770	15770	0
234	20240923	163500	131596710	15770	15770	15770	15770	0
235	20240923	163400	131596710	15770	15770	15770	15770	0
236	20240923	163300	131596710	15770	15770	15770	15770	0
237	20240923	163200	131596710	15770	15770	15770	15770	0
238	20240923	163100	131596710	15770	15770	15770	15770	0
239	20240923	163000	131596710	15770	15770	15770	15770	0
240	20240923	162900	131596710	15770	15770	15770	15770	0
241	20240923	162800	131596710	15770	15770	15770	15770	0
242	20240923	162700	131596710	15770	15770	15770	15770	285
243	20240923	162600	131596710	15770	15770	15770	15770	0
244	20240923	162500	131596710	15770	15770	15770	15770	0
245	20240923	162400	131596710	15770	15770	15770	15770	0
246	20240923	162300	131596710	15770	15770	15770	15770	0
247	20240923	162200	131596710	15770	15770	15770	15770	0
248	20240923	162100	131596710	15770	15770	15770	15770	0
249	20240923	162000	131596710	15770	15770	15770	15770	0
250	20240923	161900	131596710	15770	15770	15770	15770	0
251	20240923	161800	131596710	15770	15770	15770	15770	0
252	20240923	161700	131596710	15770	15770	15770	15770	0
253	20240923	161600	131596710	15770	15770	15770	15770	0
254	20240923	161500	131596710	15770	15770	15770	15770	0
255	20240923	161400	131596710	15770	15770	15770	15770	0
256	20240923	161300	131596710	15770	15770	15770	15770	0
257	20240923	161200	131596710	15770	15770	15770	15770	0
258	20240923	161100	131596710	15770	15770	15770	15770	0
259	20240923	161000	131596710	15770	15770	15770	15770	0
260	20240923	160900	131596710	15770	15770	15770	15770	0
261	20240923	160800	131596710	15770	15770	15770	15770	0
262	20240923	160700	131596710	15770	15770	15770	15770	0
263	20240923	160600	131596710	15770	15770	15770	15770	0
264	20240923	160500	131596710	15770	15770	15770	15770	0
265	20240923	160400	131596710	15770	15770	15770	15770	0
266	20240923	160300	131596710	15770	15770	15770	15770	0
267	20240923	160200	131596710	15770	15770	15770	15770	0
268	20240923	160100	131596710	15770	15770	15770	15770	0
269	20240923	160000	131596710	15770	15770	15770	15770	0
270	20240923	155900	131596710	15770	15770	15770	15770	0
271	20240923	155800	131596710	15770	15770	15770	15770	0
272	20240923	155700	131596710	15770	15770	15770	15770	285
273	20240923	155600	131596710	15770	15770	15770	15770	0
274	20240923	155500	131596710	15770	15770	15770	15770	0
275	20240923	155400	131596710	15770	15770	15770	15770	0
276	20240923	155300	131596710	15770	15770	15770	15770	0
277	20240923	155200	131596710	15770	15770	15770	15770	0
278	20240923	155100	131596710	15770	15770	15770	15770	0
279	20240923	155000	131596710	15770	15770	15770	15770	0
280	20240923	154900	131596710	15770	15770	15770	15770	0
281	20240923	154800	131596710	15770	15770	15770	15770	0
282	20240923	154700	131596710	15770	15770	15770	15770	0
283	20240923	154600	131596710	15770	15770	15770	15770	0
284	20240923	154500	131596710	15770	15770	15770	15770	0
285	20240923	154400	131596710	15770	15770	15770	15770	0
286	20240923	154300	131596710	15770	15770	15770	15770	0
287	20240923	154200	131596710	15770	15770	15770	15770	0
288	20240923	154100	131596710	15770	15770	15770	15770	0
289	20240923	154000	131596710	15770	15770	15770	15770	0
290	20240923	153900	131596710	15770	15770	15770	15770	0
291	20240923	153800	131596710	15770	15770	15770	15770	0
292	20240923	153700	131596710	15770	15770	15770	15770	0
293	20240923	153600	131596710	15770	15770	15770	15770	0
294	20240923	153500	131596710	15770	15770	15770	15770	0
295	20240923	153400	131596710	15770	15770	15770	15770	0
296	20240923	153300	131596710	15770	15770	15770	15770	0
297	20240923	153200	131596710	15770	15770	15770	15770	0
298	20240923	153100	131596710	15770	15770	15770	15770	0
299	20240923	153000	131596710	15770	15770	15770	15770	285
300	20240923	152900	127102260	15740	15740	15740	15740	0
301	20240923	152800	127102260	15740	15740	15740	15740	0
302	20240923	152700	127102260	15740	15740	15740	15740	0
303	20240923	152600	127102260	15740	15740	15740	15740	0
304	20240923	152500	127102260	15740	15740	15740	15740	0
305	20240923	152400	127102260	15740	15740	15740	15740	0
306	20240923	152300	127102260	15740	15740	15740	15740	0
307	20240923	152200	127102260	15740	15740	15740	15740	0
308	20240923	152100	127102260	15740	15740	15740	15740	0
309	20240923	152000	127102260	15740	15740	15740	15740	0
310	20240923	151900	127102260	15740	15720	15740	15720	10
311	20240923	151800	126945000	15720	15720	15720	15720	0
312	20240923	151700	126945000	15720	15720	15720	15720	8
313	20240923	151600	126819240	15720	15720	15720	15720	0
314	20240923	151500	126819240	15720	15720	15720	15720	0
315	20240923	151400	126819240	15720	15720	15720	15720	0
316	20240923	151300	126819240	15720	15720	15720	15720	16
317	20240923	151200	126567720	15720	15720	15720	15720	0
318	20240923	151100	126567720	15720	15720	15720	15720	0
319	20240923	151000	126567720	15720	15720	15720	15720	23
320	20240923	150900	126206160	15710	15710	15710	15710	0
321	20240923	150800	126206160	15710	15710	15710	15710	0
322	20240923	150700	126206160	15710	15710	15710	15710	24
323	20240923	150600	125829120	15730	15730	15730	15730	4
324	20240923	150500	125766200	15730	15730	15730	15730	0
325	20240923	150400	125766200	15730	15730	15730	15730	0
326	20240923	150300	125766200	15730	15730	15730	15730	0
327	20240923	150200	125766200	15730	15730	15730	15730	0
328	20240923	150100	125766200	15730	15730	15730	15730	0
329	20240923	150000	125766200	15730	15730	15730	15730	0
330	20240923	145900	125766200	15730	15730	15730	15730	0
331	20240923	145800	125766200	15730	15730	15730	15730	0
332	20240923	145700	125766200	15730	15730	15730	15730	0
333	20240923	145600	125766200	15730	15730	15730	15730	0
334	20240923	145500	125766200	15730	15730	15730	15730	0
335	20240923	145400	125766200	15730	15730	15730	15730	0
336	20240923	145300	125766200	15730	15730	15730	15730	0
337	20240923	145200	125766200	15730	15730	15730	15730	0
338	20240923	145100	125766200	15730	15730	15730	15730	0
339	20240923	145000	125766200	15730	15730	15730	15730	0
340	20240923	144900	125766200	15730	15730	15730	15730	0
341	20240923	144800	125766200	15730	15730	15730	15730	0
342	20240923	144700	125766200	15730	15730	15730	15730	3
343	20240923	144600	125719010	15730	15730	15730	15730	0
344	20240923	144500	125719010	15730	15730	15730	15730	0
345	20240923	144400	125719010	15730	15730	15730	15730	0
346	20240923	144300	125719010	15730	15730	15730	15730	0
347	20240923	144200	125719010	15730	15730	15730	15730	0
348	20240923	144100	125719010	15730	15730	15730	15730	0
349	20240923	144000	125719010	15730	15730	15730	15730	38
350	20240923	143900	125121270	15710	15710	15710	15710	0
351	20240923	143800	125121270	15710	15710	15710	15710	0
352	20240923	143700	125121270	15710	15710	15710	15710	0
353	20240923	143600	125121270	15710	15710	15710	15710	0
354	20240923	143500	125121270	15710	15710	15710	15710	27
355	20240923	143400	124697100	15710	15710	15710	15710	0
356	20240923	143300	124697100	15710	15710	15710	15710	0
357	20240923	143200	124697100	15710	15710	15710	15710	0
358	20240923	143100	124697100	15710	15710	15710	15710	0
359	20240923	143000	124697100	15710	15710	15710	15710	0
360	20240923	142900	124697100	15710	15710	15710	15710	0
361	20240923	142800	124697100	15710	15710	15710	15710	0
362	20240923	142700	124697100	15710	15710	15710	15710	0
363	20240923	142600	124697100	15710	15710	15710	15710	0
364	20240923	142500	124697100	15710	15710	15710	15710	0
365	20240923	142400	124697100	15710	15710	15710	15710	0
366	20240923	142300	124697100	15710	15710	15710	15710	0
367	20240923	142200	124697100	15710	15710	15710	15710	0
368	20240923	142100	124697100	15710	15710	15710	15710	0
369	20240923	142000	124697100	15710	15710	15710	15710	0
370	20240923	141900	124697100	15710	15710	15710	15710	0
371	20240923	141800	124697100	15710	15710	15710	15710	0
372	20240923	141700	124697100	15710	15710	15710	15710	0
373	20240923	141600	124697100	15710	15710	15710	15710	0
374	20240923	141500	124697100	15710	15710	15710	15710	0
375	20240923	141400	124697100	15710	15710	15710	15710	0
376	20240923	141300	124697100	15710	15710	15710	15710	0
377	20240923	141200	124697100	15710	15710	15710	15710	0
378	20240923	141100	124697100	15710	15710	15710	15710	0
379	20240923	141000	124697100	15710	15710	15710	15710	0
380	20240923	140900	124697100	15710	15710	15710	15710	9
381	20240923	140800	124555710	15730	15730	15730	15730	0
382	20240923	140700	124555710	15730	15730	15730	15730	121
383	20240923	140600	122652380	15710	15710	15710	15710	0
384	20240923	140500	122652380	15710	15710	15710	15710	0
385	20240923	140400	122652380	15710	15710	15710	15710	0
386	20240923	140300	122652380	15710	15710	15710	15710	0
387	20240923	140200	122652380	15710	15710	15710	15710	0
388	20240923	140100	122652380	15710	15710	15710	15710	0
389	20240923	140000	122652380	15710	15710	15710	15710	0
390	20240923	135900	122652380	15710	15710	15710	15710	0
391	20240923	135800	122652380	15710	15710	15710	15710	28
392	20240923	135700	122212500	15710	15710	15710	15710	0
393	20240923	135600	122212500	15710	15710	15710	15710	0
394	20240923	135500	122212500	15710	15710	15710	15710	0
395	20240923	135400	122212500	15710	15720	15720	15710	494
396	20240923	135300	114451650	15730	15730	15730	15730	0
397	20240923	135200	114451650	15730	15730	15730	15730	0
398	20240923	135100	114451650	15730	15730	15730	15730	0
399	20240923	135000	114451650	15730	15730	15730	15730	0
400	20240923	134900	114451650	15730	15730	15730	15730	0
401	20240923	134800	114451650	15730	15730	15730	15730	0
402	20240923	134700	114451650	15730	15730	15730	15730	0
403	20240923	134600	114451650	15730	15730	15730	15730	0
404	20240923	134500	114451650	15730	15730	15730	15730	0
405	20240923	134400	114451650	15730	15730	15730	15730	0
406	20240923	134300	114451650	15730	15730	15730	15730	0
407	20240923	134200	114451650	15730	15730	15730	15730	0
408	20240923	134100	114451650	15730	15730	15730	15730	0
409	20240923	134000	114451650	15730	15730	15730	15730	0
410	20240923	133900	114451650	15730	15730	15730	15730	0
411	20240923	133800	114451650	15730	15730	15730	15730	0
412	20240923	133700	114451650	15730	15730	15730	15730	0
413	20240923	133600	114451650	15730	15730	15730	15730	1
414	20240923	133500	114435920	15730	15730	15730	15730	0
415	20240923	133400	114435920	15730	15730	15730	15730	0
416	20240923	133300	114435920	15730	15730	15730	15730	0
417	20240923	133200	114435920	15730	15730	15730	15730	0
418	20240923	133100	114435920	15730	15730	15730	15730	0
419	20240923	133000	114435920	15730	15730	15730	15730	0
420	20240923	132900	114435920	15730	15730	15730	15730	0
421	20240923	132800	114435920	15730	15720	15730	15720	681
422	20240923	132700	103729050	15720	15730	15730	15720	196
423	20240923	132600	100647830	15720	15720	15720	15720	1
424	20240923	132500	100632110	15740	15740	15740	15740	0
425	20240923	132400	100632110	15740	15740	15740	15740	59
426	20240923	132300	99703450	15740	15740	15740	15740	0
427	20240923	132200	99703450	15740	15740	15740	15740	0
428	20240923	132100	99703450	15740	15740	15740	15740	0
429	20240923	132000	99703450	15740	15740	15740	15740	0
430	20240923	131900	99703450	15740	15740	15740	15740	8
431	20240923	131800	99577530	15750	15750	15750	15750	197
432	20240923	131700	96474780	15750	15750	15750	15750	100
433	20240923	131600	94899780	15750	15750	15750	15750	0
434	20240923	131500	94899780	15750	15750	15750	15750	0
435	20240923	131400	94899780	15750	15750	15750	15750	0
436	20240923	131300	94899780	15750	15750	15750	15750	0
437	20240923	131200	94899780	15750	15750	15750	15750	0
438	20240923	131100	94899780	15750	15750	15750	15750	0
439	20240923	131000	94899780	15750	15750	15750	15750	0
440	20240923	130900	94899780	15750	15750	15750	15750	8
441	20240923	130800	94773780	15750	15750	15750	15750	0
442	20240923	130700	94773780	15750	15750	15750	15750	0
443	20240923	130600	94773780	15750	15750	15750	15750	0
444	20240923	130500	94773780	15750	15750	15750	15750	0
445	20240923	130400	94773780	15750	15750	15750	15750	30
446	20240923	130300	94301280	15770	15770	15770	15770	0
447	20240923	130200	94301280	15770	15770	15770	15770	0
448	20240923	130100	94301280	15770	15770	15770	15770	0
449	20240923	130000	94301280	15770	15770	15770	15770	11
450	20240923	125900	94127810	15780	15780	15780	15780	0
451	20240923	125800	94127810	15780	15780	15780	15780	0
452	20240923	125700	94127810	15780	15780	15780	15780	0
453	20240923	125600	94127810	15780	15780	15780	15780	3
454	20240923	125500	94080470	15770	15770	15770	15770	0
455	20240923	125400	94080470	15770	15770	15770	15770	0
456	20240923	125300	94080470	15770	15770	15770	15770	0
457	20240923	125200	94080470	15770	15770	15770	15770	2
458	20240923	125100	94048930	15770	15770	15770	15770	0
459	20240923	125000	94048930	15770	15770	15770	15770	6
460	20240923	124900	93954310	15770	15770	15770	15770	0
461	20240923	124800	93954310	15770	15770	15770	15770	0
462	20240923	124700	93954310	15770	15770	15770	15770	0
463	20240923	124600	93954310	15770	15770	15770	15770	0
464	20240923	124500	93954310	15770	15770	15770	15770	0
465	20240923	124400	93954310	15770	15770	15770	15770	0
466	20240923	124300	93954310	15770	15770	15770	15770	0
467	20240923	124200	93954310	15770	15770	15770	15770	0
468	20240923	124100	93954310	15770	15770	15770	15770	0
469	20240923	124000	93954310	15770	15770	15770	15770	0
470	20240923	123900	93954310	15770	15770	15770	15770	0
471	20240923	123800	93954310	15770	15770	15770	15770	0
472	20240923	123700	93954310	15770	15770	15770	15770	0
473	20240923	123600	93954310	15770	15770	15770	15770	0
474	20240923	123500	93954310	15770	15770	15770	15770	0
475	20240923	123400	93954310	15770	15770	15770	15770	0
476	20240923	123300	93954310	15770	15770	15770	15770	30
477	20240923	123200	93481210	15770	15770	15770	15770	0
478	20240923	123100	93481210	15770	15770	15770	15770	0
479	20240923	123000	93481210	15770	15770	15770	15770	0
480	20240923	122900	93481210	15770	15770	15770	15770	50
481	20240923	122800	92692710	15760	15760	15760	15760	0
482	20240923	122700	92692710	15760	15760	15760	15760	24
483	20240923	122600	92314470	15770	15770	15770	15770	0
484	20240923	122500	92314470	15770	15770	15770	15770	1
485	20240923	122400	92298700	15760	15760	15760	15760	0
486	20240923	122300	92298700	15760	15760	15760	15760	0
487	20240923	122200	92298700	15760	15760	15760	15760	0
488	20240923	122100	92298700	15760	15760	15760	15760	0
489	20240923	122000	92298700	15760	15760	15760	15760	0
490	20240923	121900	92298700	15760	15760	15760	15760	0
491	20240923	121800	92298700	15760	15760	15760	15760	9
492	20240923	121700	92156860	15760	15760	15760	15760	0
493	20240923	121600	92156860	15760	15760	15760	15760	0
494	20240923	121500	92156860	15760	15760	15760	15760	0
495	20240923	121400	92156860	15760	15760	15760	15760	0
496	20240923	121300	92156860	15760	15760	15760	15760	1
497	20240923	121200	92141100	15760	15760	15760	15760	0
498	20240923	121100	92141100	15760	15760	15760	15760	0
499	20240923	121000	92141100	15760	15760	15760	15760	0
500	20240923	120900	92141100	15760	15760	15760	15760	0
501	20240923	120800	92141100	15760	15760	15760	15760	0
502	20240923	120700	92141100	15760	15760	15760	15760	0
503	20240923	120600	92141100	15760	15760	15760	15760	2
504	20240923	120500	92109580	15770	15770	15770	15770	0
505	20240923	120400	92109580	15770	15770	15770	15770	0
506	20240923	120300	92109580	15770	15770	15770	15770	0
507	20240923	120200	92109580	15770	15770	15770	15770	0
508	20240923	120100	92109580	15770	15770	15770	15770	0
509	20240923	120000	92109580	15770	15770	15770	15770	0
510	20240923	115900	92109580	15770	15770	15770	15770	0
511	20240923	115800	92109580	15770	15770	15770	15770	0
512	20240923	115700	92109580	15770	15770	15770	15770	0
513	20240923	115600	92109580	15770	15770	15770	15770	0
514	20240923	115500	92109580	15770	15770	15770	15770	18
515	20240923	115400	91825720	15770	15770	15770	15770	0
516	20240923	115300	91825720	15770	15770	15770	15770	0
517	20240923	115200	91825720	15770	15770	15770	15770	0
518	20240923	115100	91825720	15770	15770	15770	15770	0
519	20240923	115000	91825720	15770	15770	15770	15770	0
520	20240923	114900	91825720	15770	15770	15770	15770	0
521	20240923	114800	91825720	15770	15770	15770	15770	0
522	20240923	114700	91825720	15770	15770	15770	15770	0
523	20240923	114600	91825720	15770	15770	15770	15770	0
524	20240923	114500	91825720	15770	15770	15770	15770	0
525	20240923	114400	91825720	15770	15770	15770	15770	0
526	20240923	114300	91825720	15770	15770	15770	15770	0
527	20240923	114200	91825720	15770	15770	15770	15770	0
528	20240923	114100	91825720	15770	15770	15770	15770	0
529	20240923	114000	91825720	15770	15770	15770	15770	0
530	20240923	113900	91825720	15770	15770	15770	15770	0
531	20240923	113800	91825720	15770	15770	15770	15770	0
532	20240923	113700	91825720	15770	15770	15770	15770	9
533	20240923	113600	91683790	15780	15780	15780	15780	0
534	20240923	113500	91683790	15780	15780	15780	15780	0
535	20240923	113400	91683790	15780	15780	15780	15780	20
536	20240923	113300	91368190	15790	15790	15790	15790	0
537	20240923	113200	91368190	15790	15790	15790	15790	0
538	20240923	113100	91368190	15790	15790	15790	15790	0
539	20240923	113000	91368190	15790	15790	15790	15790	8
540	20240923	112900	91241870	15800	15800	15800	15800	6
541	20240923	112800	91147070	15800	15810	15810	15800	71
542	20240923	112700	90024570	15820	15820	15820	15820	0
543	20240923	112600	90024570	15820	15820	15820	15820	0
544	20240923	112500	90024570	15820	15820	15820	15820	0
545	20240923	112400	90024570	15820	15820	15820	15820	11
546	20240923	112300	89850550	15840	15840	15840	15840	0
547	20240923	112200	89850550	15840	15840	15840	15840	0
548	20240923	112100	89850550	15840	15840	15840	15840	0
549	20240923	112000	89850550	15840	15840	15840	15840	1
550	20240923	111900	89834710	15840	15850	15850	15840	104
551	20240923	111800	88186320	15850	15850	15850	15850	42
552	20240923	111700	87520620	15850	15850	15850	15850	0
553	20240923	111600	87520620	15850	15840	15870	15840	3
554	20240923	111500	87473060	15860	15860	15860	15860	2
555	20240923	111400	87441340	15850	15850	15850	15850	0
556	20240923	111300	87441340	15850	15860	15860	15850	2
557	20240923	111200	87409630	15850	15860	15860	15850	2
558	20240923	111100	87377920	15860	15840	15860	15840	2
559	20240923	111000	87346220	15860	15830	15860	15830	4
560	20240923	110900	87282860	15830	15800	15830	15800	2
561	20240923	110800	87251230	15830	15790	15830	15790	36
562	20240923	110700	86682410	15790	15790	15790	15790	2
563	20240923	110600	86650830	15760	15770	15770	15760	27
564	20240923	110500	86225170	15780	15810	15810	15780	163
565	20240923	110400	83653000	15860	15860	15860	15860	0
566	20240923	110300	83653000	15860	15860	15860	15860	1
567	20240923	110200	83637140	16050	16050	16050	16050	0
568	20240923	110100	83637140	16050	16050	16050	16050	0
569	20240923	110000	83637140	16050	16050	16050	16050	0
570	20240923	105900	83637140	16050	16050	16050	16050	0
571	20240923	105800	83637140	16050	16050	16050	16050	0
572	20240923	105700	83637140	16050	16050	16050	16050	0
573	20240923	105600	83637140	16050	16050	16050	16050	0
574	20240923	105500	83637140	16050	16050	16050	16050	0
575	20240923	105400	83637140	16050	16010	16050	16010	30
576	20240923	105300	83156720	15820	15970	16060	15820	660
577	20240923	105200	72631210	15970	15840	15970	15840	100
578	20240923	105100	71038950	15840	15790	15840	15790	30
579	20240923	105000	70564250	15740	15740	15740	15740	30
580	20240923	104900	70092050	15750	15750	15790	15750	46
581	20240923	104800	69367510	15710	15710	15710	15710	0
582	20240923	104700	69367510	15710	15710	15710	15710	0
583	20240923	104600	69367510	15710	15710	15710	15710	25
584	20240923	104500	68974760	15750	15750	15750	15750	0
585	20240923	104400	68974760	15750	15750	15750	15750	0
586	20240923	104300	68974760	15750	15750	15750	15750	0
587	20240923	104200	68974760	15750	15750	15750	15750	0
588	20240923	104100	68974760	15750	15750	15750	15750	0
589	20240923	104000	68974760	15750	15740	15750	15740	2
590	20240923	103900	68943270	15720	15720	15720	15720	0
591	20240923	103800	68943270	15720	15720	15720	15720	0
592	20240923	103700	68943270	15720	15720	15720	15720	0
593	20240923	103600	68943270	15720	15720	15720	15720	74
594	20240923	103500	67779990	15700	15700	15700	15700	0
595	20240923	103400	67779990	15700	15700	15700	15700	0
596	20240923	103300	67779990	15700	15700	15700	15700	0
597	20240923	103200	67779990	15700	15700	15700	15700	28
598	20240923	103100	67340390	15720	15720	15720	15720	1
599	20240923	103000	67324670	15700	15700	15700	15700	0
600	20240923	102900	67324670	15700	15700	15700	15700	9
601	20240923	102800	67183370	15700	15700	15700	15700	0
602	20240923	102700	67183370	15700	15720	15720	15700	28
603	20240923	102600	66743730	15700	15700	15700	15700	0
604	20240923	102500	66743730	15700	15700	15700	15700	0
605	20240923	102400	66743730	15700	15700	15700	15700	7
606	20240923	102300	66633830	15700	15700	15700	15700	0
607	20240923	102200	66633830	15700	15700	15700	15700	0
608	20240923	102100	66633830	15700	15700	15700	15700	28
609	20240923	102000	66194230	15720	15720	15720	15720	6
610	20240923	101900	66099910	15720	15720	15720	15720	0
611	20240923	101800	66099910	15720	15720	15720	15720	475
612	20240923	101700	58632910	15730	15730	15730	15730	0
613	20240923	101600	58632910	15730	15730	15730	15730	0
614	20240923	101500	58632910	15730	15730	15730	15730	0
615	20240923	101400	58632910	15730	15730	15730	15730	0
616	20240923	101300	58632910	15730	15730	15730	15730	0
617	20240923	101200	58632910	15730	15730	15730	15730	0
618	20240923	101100	58632910	15730	15730	15730	15730	0
619	20240923	101000	58632910	15730	15730	15730	15730	0
620	20240923	100900	58632910	15730	15730	15730	15730	0
621	20240923	100800	58632910	15730	15730	15730	15730	0
622	20240923	100700	58632910	15730	15660	15750	15660	2847
623	20240923	100600	13960880	15660	15660	15660	15660	0
624	20240923	100500	13960880	15660	15660	15660	15660	1
625	20240923	100400	13945220	15650	15650	15650	15650	0
626	20240923	100300	13945220	15650	15650	15650	15650	9
627	20240923	100200	13804370	15660	15660	15660	15660	11
628	20240923	100100	13632110	15660	15660	15660	15660	0
629	20240923	100000	13632110	15660	15660	15660	15660	0
630	20240923	095900	13632110	15660	15660	15660	15660	0
631	20240923	095800	13632110	15660	15660	15660	15660	0
632	20240923	095700	13632110	15660	15660	15660	15660	0
633	20240923	095600	13632110	15660	15660	15660	15660	0
634	20240923	095500	13632110	15660	15660	15660	15660	10
635	20240923	095400	13475510	15640	15640	15640	15640	0
636	20240923	095300	13475510	15640	15640	15640	15640	0
637	20240923	095200	13475510	15640	15640	15640	15640	0
638	20240923	095100	13475510	15640	15640	15640	15640	0
639	20240923	095000	13475510	15640	15640	15640	15640	8
640	20240923	094900	13350390	15640	15640	15640	15640	0
641	20240923	094800	13350390	15640	15640	15640	15640	0
642	20240923	094700	13350390	15640	15640	15640	15640	0
643	20240923	094600	13350390	15640	15640	15640	15640	1
644	20240923	094500	13334750	15650	15660	15660	15650	319
645	20240923	094400	8339240	15660	15660	15660	15660	61
646	20240923	094300	7383980	15630	15630	15630	15630	0
647	20240923	094200	7383980	15630	15630	15630	15630	0
648	20240923	094100	7383980	15630	15630	15630	15630	0
649	20240923	094000	7383980	15630	15630	15630	15630	0
650	20240923	093900	7383980	15630	15630	15630	15630	0
651	20240923	093800	7383980	15630	15630	15630	15630	0
652	20240923	093700	7383980	15630	15630	15630	15630	0
653	20240923	093600	7383980	15630	15630	15630	15630	0
654	20240923	093500	7383980	15630	15630	15630	15630	0
655	20240923	093400	7383980	15630	15630	15630	15630	0
656	20240923	093300	7383980	15630	15630	15630	15630	0
657	20240923	093200	7383980	15630	15630	15630	15630	0
658	20240923	093100	7383980	15630	15630	15630	15630	0
659	20240923	093000	7383980	15630	15630	15630	15630	0
660	20240923	092900	7383980	15630	15630	15630	15630	10
661	20240923	092800	7227680	15620	15620	15620	15620	0
662	20240923	092700	7227680	15620	15620	15620	15620	0
663	20240923	092600	7227680	15620	15620	15620	15620	0
664	20240923	092500	7227680	15620	15600	15620	15600	257
665	20240923	092400	3213540	15610	15610	15610	15610	11
666	20240923	092300	3041830	15620	15620	15620	15620	1
667	20240923	092200	3026210	15620	15620	15620	15620	0
668	20240923	092100	3026210	15620	15620	15620	15620	0
669	20240923	092000	3026210	15620	15620	15620	15620	0
670	20240923	091900	3026210	15620	15620	15620	15620	0
671	20240923	091800	3026210	15620	15620	15620	15620	0
672	20240923	091700	3026210	15620	15620	15620	15620	0
673	20240923	091600	3026210	15620	15620	15620	15620	7
674	20240923	091500	2916870	15620	15620	15620	15620	0
675	20240923	091400	2916870	15620	15620	15620	15620	4
676	20240923	091300	2854390	15680	15680	15680	15680	0
677	20240923	091200	2854390	15680	15680	15680	15680	0
678	20240923	091100	2854390	15680	15680	15680	15680	0
679	20240923	091000	2854390	15680	15680	15680	15680	60
680	20240923	090900	1913590	15680	15680	15680	15680	0
681	20240923	090800	1913590	15680	15680	15680	15680	0
682	20240923	090700	1913590	15680	15680	15680	15680	1
683	20240923	090600	1897910	15590	15590	15590	15590	0
684	20240923	090500	1897910	15590	15640	15640	15570	15
685	20240923	090400	1663590	15660	15660	15660	15660	0
686	20240923	090300	1663590	15660	15700	15700	15660	41
687	20240923	090200	1021150	15710	15710	15710	15710	0
688	20240923	090100	1021150	15710	15710	15710	15710	0
689	20240923	090000	1021150	15710	15710	15710	15710	65