KissMeData/143160/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202600	193559610	15940	15940	15940	15940	865
3	20240924	202500	193559610	15940	15940	15940	15940	0
4	20240924	202400	193559610	15940	15940	15940	15940	0
5	20240924	202300	193559610	15940	15940	15940	15940	0
6	20240924	202200	193559610	15940	15940	15940	15940	0
7	20240924	202100	193559610	15940	15940	15940	15940	0
8	20240924	202000	193559610	15940	15940	15940	15940	0
9	20240924	201900	193559610	15940	15940	15940	15940	0
10	20240924	201800	193559610	15940	15940	15940	15940	0
11	20240924	201700	193559610	15940	15940	15940	15940	0
12	20240924	201600	193559610	15940	15940	15940	15940	0
13	20240924	201500	193559610	15940	15940	15940	15940	0
14	20240924	201400	193559610	15940	15940	15940	15940	0
15	20240924	201300	193559610	15940	15940	15940	15940	0
16	20240924	201200	193559610	15940	15940	15940	15940	0
17	20240924	201100	193559610	15940	15940	15940	15940	0
18	20240924	201000	193559610	15940	15940	15940	15940	0
19	20240924	200900	193559610	15940	15940	15940	15940	0
20	20240924	200800	193559610	15940	15940	15940	15940	0
21	20240924	200700	193559610	15940	15940	15940	15940	0
22	20240924	200600	193559610	15940	15940	15940	15940	0
23	20240924	200500	193559610	15940	15940	15940	15940	0
24	20240924	200400	193559610	15940	15940	15940	15940	0
25	20240924	200300	193559610	15940	15940	15940	15940	0
26	20240924	200200	193559610	15940	15940	15940	15940	0
27	20240924	200100	193559610	15940	15940	15940	15940	0
28	20240924	200000	193559610	15940	15940	15940	15940	0
29	20240924	195900	193559610	15940	15940	15940	15940	0
30	20240924	195800	193559610	15940	15940	15940	15940	0
31	20240924	195700	193559610	15940	15940	15940	15940	0
32	20240924	195600	193559610	15940	15940	15940	15940	865
33	20240924	195500	193559610	15940	15940	15940	15940	0
34	20240924	195400	193559610	15940	15940	15940	15940	0
35	20240924	195300	193559610	15940	15940	15940	15940	0
36	20240924	195200	193559610	15940	15940	15940	15940	0
37	20240924	195100	193559610	15940	15940	15940	15940	0
38	20240924	195000	193559610	15940	15940	15940	15940	0
39	20240924	194900	193559610	15940	15940	15940	15940	0
40	20240924	194800	193559610	15940	15940	15940	15940	0
41	20240924	194700	193559610	15940	15940	15940	15940	0
42	20240924	194600	193559610	15940	15940	15940	15940	0
43	20240924	194500	193559610	15940	15940	15940	15940	0
44	20240924	194400	193559610	15940	15940	15940	15940	0
45	20240924	194300	193559610	15940	15940	15940	15940	0
46	20240924	194200	193559610	15940	15940	15940	15940	0
47	20240924	194100	193559610	15940	15940	15940	15940	0
48	20240924	194000	193559610	15940	15940	15940	15940	0
49	20240924	193900	193559610	15940	15940	15940	15940	0
50	20240924	193800	193559610	15940	15940	15940	15940	0
51	20240924	193700	193559610	15940	15940	15940	15940	0
52	20240924	193600	193559610	15940	15940	15940	15940	0
53	20240924	193500	193559610	15940	15940	15940	15940	0
54	20240924	193400	193559610	15940	15940	15940	15940	0
55	20240924	193300	193559610	15940	15940	15940	15940	0
56	20240924	193200	193559610	15940	15940	15940	15940	0
57	20240924	193100	193559610	15940	15940	15940	15940	0
58	20240924	193000	193559610	15940	15940	15940	15940	0
59	20240924	192900	193559610	15940	15940	15940	15940	0
60	20240924	192800	193559610	15940	15940	15940	15940	0
61	20240924	192700	193559610	15940	15940	15940	15940	0
62	20240924	192600	193559610	15940	15940	15940	15940	865
63	20240924	192500	193559610	15940	15940	15940	15940	0
64	20240924	192400	193559610	15940	15940	15940	15940	0
65	20240924	192300	193559610	15940	15940	15940	15940	0
66	20240924	192200	193559610	15940	15940	15940	15940	0
67	20240924	192100	193559610	15940	15940	15940	15940	0
68	20240924	192000	193559610	15940	15940	15940	15940	0
69	20240924	191900	193559610	15940	15940	15940	15940	0
70	20240924	191800	193559610	15940	15940	15940	15940	0
71	20240924	191700	193559610	15940	15940	15940	15940	0
72	20240924	191600	193559610	15940	15940	15940	15940	0
73	20240924	191500	193559610	15940	15940	15940	15940	0
74	20240924	191400	193559610	15940	15940	15940	15940	0
75	20240924	191300	193559610	15940	15940	15940	15940	0
76	20240924	191200	193559610	15940	15940	15940	15940	0
77	20240924	191100	193559610	15940	15940	15940	15940	0
78	20240924	191000	193559610	15940	15940	15940	15940	0
79	20240924	190900	193559610	15940	15940	15940	15940	0
80	20240924	190800	193559610	15940	15940	15940	15940	0
81	20240924	190700	193559610	15940	15940	15940	15940	0
82	20240924	190600	193559610	15940	15940	15940	15940	0
83	20240924	190500	193559610	15940	15940	15940	15940	0
84	20240924	190400	193559610	15940	15940	15940	15940	0
85	20240924	190300	193559610	15940	15940	15940	15940	0
86	20240924	190200	193559610	15940	15940	15940	15940	0
87	20240924	190100	193559610	15940	15940	15940	15940	0
88	20240924	190000	193559610	15940	15940	15940	15940	0
89	20240924	185900	193559610	15940	15940	15940	15940	0
90	20240924	185800	193559610	15940	15940	15940	15940	0
91	20240924	185700	193559610	15940	15940	15940	15940	0
92	20240924	185600	193559610	15940	15940	15940	15940	865
93	20240924	185500	193559610	15940	15940	15940	15940	0
94	20240924	185400	193559610	15940	15940	15940	15940	0
95	20240924	185300	193559610	15940	15940	15940	15940	0
96	20240924	185200	193559610	15940	15940	15940	15940	0
97	20240924	185100	193559610	15940	15940	15940	15940	0
98	20240924	185000	193559610	15940	15940	15940	15940	0
99	20240924	184900	193559610	15940	15940	15940	15940	0
100	20240924	184800	193559610	15940	15940	15940	15940	0
101	20240924	184700	193559610	15940	15940	15940	15940	0
102	20240924	184600	193559610	15940	15940	15940	15940	0
103	20240924	184500	193559610	15940	15940	15940	15940	0
104	20240924	184400	193559610	15940	15940	15940	15940	0
105	20240924	184300	193559610	15940	15940	15940	15940	0
106	20240924	184200	193559610	15940	15940	15940	15940	0
107	20240924	184100	193559610	15940	15940	15940	15940	0
108	20240924	184000	193559610	15940	15940	15940	15940	0
109	20240924	183900	193559610	15940	15940	15940	15940	0
110	20240924	183800	193559610	15940	15940	15940	15940	0
111	20240924	183700	193559610	15940	15940	15940	15940	0
112	20240924	183600	193559610	15940	15940	15940	15940	0
113	20240924	183500	193559610	15940	15940	15940	15940	0
114	20240924	183400	193559610	15940	15940	15940	15940	0
115	20240924	183300	193559610	15940	15940	15940	15940	0
116	20240924	183200	193559610	15940	15940	15940	15940	0
117	20240924	183100	193559610	15940	15940	15940	15940	0
118	20240924	183000	193559610	15940	15940	15940	15940	0
119	20240924	182900	193559610	15940	15940	15940	15940	0
120	20240924	182800	193559610	15940	15940	15940	15940	0
121	20240924	182700	193559610	15940	15940	15940	15940	0
122	20240924	182600	193559610	15940	15940	15940	15940	865
123	20240924	182500	193559610	15940	15940	15940	15940	0
124	20240924	182400	193559610	15940	15940	15940	15940	0
125	20240924	182300	193559610	15940	15940	15940	15940	0
126	20240924	182200	193559610	15940	15940	15940	15940	0
127	20240924	182100	193559610	15940	15940	15940	15940	0
128	20240924	182000	193559610	15940	15940	15940	15940	0
129	20240924	181900	193559610	15940	15940	15940	15940	0
130	20240924	181800	193559610	15940	15940	15940	15940	0
131	20240924	181700	193559610	15940	15940	15940	15940	0
132	20240924	181600	193559610	15940	15940	15940	15940	0
133	20240924	181500	193559610	15940	15940	15940	15940	0
134	20240924	181400	193559610	15940	15940	15940	15940	0
135	20240924	181300	193559610	15940	15940	15940	15940	0
136	20240924	181200	193559610	15940	15940	15940	15940	0
137	20240924	181100	193559610	15940	15940	15940	15940	0
138	20240924	181000	193559610	15940	15940	15940	15940	0
139	20240924	180900	193559610	15940	15940	15940	15940	0
140	20240924	180800	193559610	15940	15940	15940	15940	0
141	20240924	180700	193559610	15940	15940	15940	15940	0
142	20240924	180600	193559610	15940	15940	15940	15940	0
143	20240924	180500	193559610	15940	15940	15940	15940	0
144	20240924	180400	193559610	15940	15940	15940	15940	0
145	20240924	180300	193559610	15940	15940	15940	15940	0
146	20240924	180200	193559610	15940	15940	15940	15940	0
147	20240924	180100	193559610	15940	15940	15940	15940	0
148	20240924	180000	193559610	15940	15940	15940	15940	0
149	20240924	175900	193559610	15940	15940	15940	15940	0
150	20240924	175800	193559610	15940	15940	15940	15940	0
151	20240924	175700	193559610	15940	15940	15940	15940	0
152	20240924	175600	193559610	15940	15940	15940	15940	865
153	20240924	175500	193559610	15940	15940	15940	15940	0
154	20240924	175400	193559610	15940	15940	15940	15940	0
155	20240924	175300	193559610	15940	15940	15940	15940	0
156	20240924	175200	193559610	15940	15940	15940	15940	0
157	20240924	175100	193559610	15940	15940	15940	15940	0
158	20240924	175000	193559610	15940	15940	15940	15940	0
159	20240924	174900	193559610	15940	15940	15940	15940	0
160	20240924	174800	193559610	15940	15940	15940	15940	0
161	20240924	174700	193559610	15940	15940	15940	15940	0
162	20240924	174600	193559610	15940	15940	15940	15940	0
163	20240924	174500	193559610	15940	15940	15940	15940	0
164	20240924	174400	193559610	15940	15940	15940	15940	0
165	20240924	174300	193559610	15940	15940	15940	15940	0
166	20240924	174200	193559610	15940	15940	15940	15940	0
167	20240924	174100	193559610	15940	15940	15940	15940	0
168	20240924	174000	193559610	15940	15940	15940	15940	0
169	20240924	173900	193559610	15940	15940	15940	15940	0
170	20240924	173800	193559610	15940	15940	15940	15940	0
171	20240924	173700	193559610	15940	15940	15940	15940	0
172	20240924	173600	193559610	15940	15940	15940	15940	0
173	20240924	173500	193559610	15940	15940	15940	15940	0
174	20240924	173400	193559610	15940	15940	15940	15940	0
175	20240924	173300	193559610	15940	15940	15940	15940	0
176	20240924	173200	193559610	15940	15940	15940	15940	0
177	20240924	173100	193559610	15940	15940	15940	15940	0
178	20240924	173000	193559610	15940	15940	15940	15940	0
179	20240924	172900	193559610	15940	15940	15940	15940	0
180	20240924	172800	193559610	15940	15940	15940	15940	0
181	20240924	172700	193559610	15940	15940	15940	15940	0
182	20240924	172600	193559610	15940	15940	15940	15940	865
183	20240924	172500	193559610	15940	15940	15940	15940	0
184	20240924	172400	193559610	15940	15940	15940	15940	0
185	20240924	172300	193559610	15940	15940	15940	15940	0
186	20240924	172200	193559610	15940	15940	15940	15940	0
187	20240924	172100	193559610	15940	15940	15940	15940	0
188	20240924	172000	193559610	15940	15940	15940	15940	0
189	20240924	171900	193559610	15940	15940	15940	15940	0
190	20240924	171800	193559610	15940	15940	15940	15940	0
191	20240924	171700	193559610	15940	15940	15940	15940	0
192	20240924	171600	193559610	15940	15940	15940	15940	0
193	20240924	171500	193559610	15940	15940	15940	15940	0
194	20240924	171400	193559610	15940	15940	15940	15940	0
195	20240924	171300	193559610	15940	15940	15940	15940	0
196	20240924	171200	193559610	15940	15940	15940	15940	0
197	20240924	171100	193559610	15940	15940	15940	15940	0
198	20240924	171000	193559610	15940	15940	15940	15940	0
199	20240924	170900	193559610	15940	15940	15940	15940	0
200	20240924	170800	193559610	15940	15940	15940	15940	0
201	20240924	170700	193559610	15940	15940	15940	15940	0
202	20240924	170600	193559610	15940	15940	15940	15940	0
203	20240924	170500	193559610	15940	15940	15940	15940	0
204	20240924	170400	193559610	15940	15940	15940	15940	0
205	20240924	170300	193559610	15940	15940	15940	15940	0
206	20240924	170200	193559610	15940	15940	15940	15940	0
207	20240924	170100	193559610	15940	15940	15940	15940	0
208	20240924	170000	193559610	15940	15940	15940	15940	0
209	20240924	165900	193559610	15940	15940	15940	15940	0
210	20240924	165800	193559610	15940	15940	15940	15940	0
211	20240924	165700	193559610	15940	15940	15940	15940	0
212	20240924	165600	193559610	15940	15940	15940	15940	865
213	20240924	165500	193559610	15940	15940	15940	15940	0
214	20240924	165400	193559610	15940	15940	15940	15940	0
215	20240924	165300	193559610	15940	15940	15940	15940	0
216	20240924	165200	193559610	15940	15940	15940	15940	0
217	20240924	165100	193559610	15940	15940	15940	15940	0
218	20240924	165000	193559610	15940	15940	15940	15940	0
219	20240924	164900	193559610	15940	15940	15940	15940	0
220	20240924	164800	193559610	15940	15940	15940	15940	0
221	20240924	164700	193559610	15940	15940	15940	15940	0
222	20240924	164600	193559610	15940	15940	15940	15940	0
223	20240924	164500	193559610	15940	15940	15940	15940	0
224	20240924	164400	193559610	15940	15940	15940	15940	0
225	20240924	164300	193559610	15940	15940	15940	15940	0
226	20240924	164200	193559610	15940	15940	15940	15940	0
227	20240924	164100	193559610	15940	15940	15940	15940	0
228	20240924	164000	193559610	15940	15940	15940	15940	0
229	20240924	163900	193559610	15940	15940	15940	15940	0
230	20240924	163800	193559610	15940	15940	15940	15940	0
231	20240924	163700	193559610	15940	15940	15940	15940	0
232	20240924	163600	193559610	15940	15940	15940	15940	0
233	20240924	163500	193559610	15940	15940	15940	15940	0
234	20240924	163400	193559610	15940	15940	15940	15940	0
235	20240924	163300	193559610	15940	15940	15940	15940	0
236	20240924	163200	193559610	15940	15940	15940	15940	0
237	20240924	163100	193559610	15940	15940	15940	15940	0
238	20240924	163000	193559610	15940	15940	15940	15940	0
239	20240924	162900	193559610	15940	15940	15940	15940	0
240	20240924	162800	193559610	15940	15940	15940	15940	0
241	20240924	162700	193559610	15940	15940	15940	15940	0
242	20240924	162600	193559610	15940	15940	15940	15940	865
243	20240924	162500	193559610	15940	15940	15940	15940	0
244	20240924	162400	193559610	15940	15940	15940	15940	0
245	20240924	162300	193559610	15940	15940	15940	15940	0
246	20240924	162200	193559610	15940	15940	15940	15940	0
247	20240924	162100	193559610	15940	15940	15940	15940	0
248	20240924	162000	193559610	15940	15940	15940	15940	0
249	20240924	161900	193559610	15940	15940	15940	15940	0
250	20240924	161800	193559610	15940	15940	15940	15940	0
251	20240924	161700	193559610	15940	15940	15940	15940	0
252	20240924	161600	193559610	15940	15940	15940	15940	0
253	20240924	161500	193559610	15940	15940	15940	15940	0
254	20240924	161400	193559610	15940	15940	15940	15940	0
255	20240924	161300	193559610	15940	15940	15940	15940	0
256	20240924	161200	193559610	15940	15940	15940	15940	0
257	20240924	161100	193559610	15940	15940	15940	15940	0
258	20240924	161000	193559610	15940	15940	15940	15940	0
259	20240924	160900	193559610	15940	15940	15940	15940	0
260	20240924	160800	193559610	15940	15940	15940	15940	0
261	20240924	160700	193559610	15940	15940	15940	15940	0
262	20240924	160600	193559610	15940	15940	15940	15940	0
263	20240924	160500	193559610	15940	15940	15940	15940	0
264	20240924	160400	193559610	15940	15940	15940	15940	0
265	20240924	160300	193559610	15940	15940	15940	15940	0
266	20240924	160200	193559610	15940	15940	15940	15940	0
267	20240924	160100	193559610	15940	15940	15940	15940	0
268	20240924	160000	193559610	15940	15940	15940	15940	0
269	20240924	155900	193559610	15940	15940	15940	15940	0
270	20240924	155800	193559610	15940	15940	15940	15940	0
271	20240924	155700	193559610	15940	15940	15940	15940	0
272	20240924	155600	193559610	15940	15940	15940	15940	865
273	20240924	155500	193559610	15940	15940	15940	15940	0
274	20240924	155400	193559610	15940	15940	15940	15940	0
275	20240924	155300	193559610	15940	15940	15940	15940	0
276	20240924	155200	193559610	15940	15940	15940	15940	0
277	20240924	155100	193559610	15940	15940	15940	15940	0
278	20240924	155000	193559610	15940	15940	15940	15940	0
279	20240924	154900	193559610	15940	15940	15940	15940	0
280	20240924	154800	193559610	15940	15940	15940	15940	0
281	20240924	154700	193559610	15940	15940	15940	15940	0
282	20240924	154600	193559610	15940	15940	15940	15940	0
283	20240924	154500	193559610	15940	15940	15940	15940	0
284	20240924	154400	193559610	15940	15940	15940	15940	0
285	20240924	154300	193559610	15940	15940	15940	15940	0
286	20240924	154200	193559610	15940	15940	15940	15940	0
287	20240924	154100	193559610	15940	15940	15940	15940	0
288	20240924	154000	193559610	15940	15940	15940	15940	0
289	20240924	153900	193559610	15940	15940	15940	15940	0
290	20240924	153800	193559610	15940	15940	15940	15940	0
291	20240924	153700	193559610	15940	15940	15940	15940	0
292	20240924	153600	193559610	15940	15940	15940	15940	0
293	20240924	153500	193559610	15940	15940	15940	15940	0
294	20240924	153400	193559610	15940	15940	15940	15940	0
295	20240924	153300	193559610	15940	15940	15940	15940	0
296	20240924	153200	193559610	15940	15940	15940	15940	0
297	20240924	153100	193559610	15940	15940	15940	15940	0
298	20240924	153000	193559610	15940	15940	15940	15940	865
299	20240924	152900	179771510	15810	15810	15810	15810	0
300	20240924	152800	179771510	15810	15810	15810	15810	0
301	20240924	152700	179771510	15810	15810	15810	15810	0
302	20240924	152600	179771510	15810	15810	15810	15810	0
303	20240924	152500	179771510	15810	15810	15810	15810	0
304	20240924	152400	179771510	15810	15810	15810	15810	0
305	20240924	152300	179771510	15810	15810	15810	15810	0
306	20240924	152200	179771510	15810	15810	15810	15810	0
307	20240924	152100	179771510	15810	15810	15810	15810	0
308	20240924	152000	179771510	15810	15810	15810	15810	0
309	20240924	151900	179771510	15810	15820	15860	15810	130
310	20240924	151800	177714320	15820	15820	15820	15820	8
311	20240924	151700	177587760	15820	15820	15820	15820	2
312	20240924	151600	177556120	15820	15820	15820	15820	10
313	20240924	151500	177397920	15920	15920	15920	15920	0
314	20240924	151400	177397920	15920	15920	15920	15920	0
315	20240924	151300	177397920	15920	15850	15920	15850	6
316	20240924	151200	177302560	15840	15840	15840	15840	4
317	20240924	151100	177239200	15830	15840	15840	15830	27
318	20240924	151000	176811780	15850	15860	15860	15850	101
319	20240924	150900	175209930	15920	15920	15920	15920	0
320	20240924	150800	175209930	15920	15920	15920	15920	0
321	20240924	150700	175209930	15920	15920	15920	15920	0
322	20240924	150600	175209930	15920	15870	15920	15870	30
323	20240924	150500	174732790	15870	15870	15870	15870	2
324	20240924	150400	174701050	15920	15920	15920	15920	0
325	20240924	150300	174701050	15920	15920	15920	15920	0
326	20240924	150200	174701050	15920	15920	15920	15920	0
327	20240924	150100	174701050	15920	15920	15920	15920	0
328	20240924	150000	174701050	15920	15920	15920	15920	0
329	20240924	145900	174701050	15920	15920	15920	15920	0
330	20240924	145800	174701050	15920	15920	15920	15920	0
331	20240924	145700	174701050	15920	15850	15920	15850	32
332	20240924	145600	174193640	15830	15840	15840	15830	24
333	20240924	145500	173813610	15870	15870	15870	15870	1
334	20240924	145400	173797740	15850	15850	15850	15850	0
335	20240924	145300	173797740	15850	15850	15850	15850	0
336	20240924	145200	173797740	15850	15850	15850	15850	0
337	20240924	145100	173797740	15850	15850	15850	15850	0
338	20240924	145000	173797740	15850	15850	15850	15850	0
339	20240924	144900	173797740	15850	15850	15850	15850	0
340	20240924	144800	173797740	15850	15850	15850	15850	0
341	20240924	144700	173797740	15850	15850	15850	15850	0
342	20240924	144600	173797740	15850	15850	15850	15850	1
343	20240924	144500	173781890	15930	15930	15930	15930	0
344	20240924	144400	173781890	15930	15930	15930	15930	0
345	20240924	144300	173781890	15930	15930	15930	15930	0
346	20240924	144200	173781890	15930	15860	15930	15860	100
347	20240924	144100	172193610	15840	15840	15840	15840	0
348	20240924	144000	172193610	15840	15840	15840	15840	0
349	20240924	143900	172193610	15840	15840	15840	15840	0
350	20240924	143800	172193610	15840	15840	15840	15840	0
351	20240924	143700	172193610	15840	15840	15840	15840	60
352	20240924	143600	171243210	15830	15830	15830	15830	14
353	20240924	143500	171021590	15830	15830	15860	15830	62
354	20240924	143400	170039380	15850	15850	15850	15850	0
355	20240924	143300	170039380	15850	15850	15850	15850	0
356	20240924	143200	170039380	15850	15850	15850	15850	0
357	20240924	143100	170039380	15850	15850	15850	15850	0
358	20240924	143000	170039380	15850	15860	15860	15850	4
359	20240924	142900	169975960	15840	15840	15840	15840	0
360	20240924	142800	169975960	15840	15840	15840	15840	0
361	20240924	142700	169975960	15840	15840	15840	15840	0
362	20240924	142600	169975960	15840	15840	15840	15840	0
363	20240924	142500	169975960	15840	15840	15840	15840	0
364	20240924	142400	169975960	15840	15840	15840	15840	26
365	20240924	142300	169564120	15850	15850	15850	15850	2
366	20240924	142200	169532420	15850	15850	15850	15850	0
367	20240924	142100	169532420	15850	15850	15850	15850	0
368	20240924	142000	169532420	15850	15850	15850	15850	0
369	20240924	141900	169532420	15850	15850	15850	15850	0
370	20240924	141800	169532420	15850	15850	15850	15850	0
371	20240924	141700	169532420	15850	15850	15850	15850	0
372	20240924	141600	169532420	15850	15850	15850	15850	0
373	20240924	141500	169532420	15850	15850	15850	15850	0
374	20240924	141400	169532420	15850	15850	15850	15850	1
375	20240924	141300	169516570	15830	15830	15830	15830	0
376	20240924	141200	169516570	15830	15830	15830	15830	0
377	20240924	141100	169516570	15830	15830	15830	15830	0
378	20240924	141000	169516570	15830	15830	15830	15830	25
379	20240924	140900	169120820	15820	15820	15820	15820	0
380	20240924	140800	169120820	15820	15820	15820	15820	0
381	20240924	140700	169120820	15820	15820	15820	15820	0
382	20240924	140600	169120820	15820	15820	15820	15820	0
383	20240924	140500	169120820	15820	15820	15820	15820	0
384	20240924	140400	169120820	15820	15820	15820	15820	0
385	20240924	140300	169120820	15820	15820	15820	15820	0
386	20240924	140200	169120820	15820	15820	15820	15820	0
387	20240924	140100	169120820	15820	15820	15820	15820	0
388	20240924	140000	169120820	15820	15820	15820	15820	0
389	20240924	135900	169120820	15820	15820	15820	15820	1
390	20240924	135800	169105000	15810	15810	15810	15810	0
391	20240924	135700	169105000	15810	15810	15810	15810	0
392	20240924	135600	169105000	15810	15810	15810	15810	0
393	20240924	135500	169105000	15810	15810	15810	15810	18
394	20240924	135400	168820420	15870	15870	15870	15870	0
395	20240924	135300	168820420	15870	15870	15870	15870	0
396	20240924	135200	168820420	15870	15870	15870	15870	0
397	20240924	135100	168820420	15870	15870	15870	15870	0
398	20240924	135000	168820420	15870	15870	15870	15870	0
399	20240924	134900	168820420	15870	15870	15870	15870	0
400	20240924	134800	168820420	15870	15870	15870	15870	0
401	20240924	134700	168820420	15870	15870	15870	15870	0
402	20240924	134600	168820420	15870	15870	15870	15870	0
403	20240924	134500	168820420	15870	15870	15870	15870	0
404	20240924	134400	168820420	15870	15820	15870	15820	100
405	20240924	134300	167236180	15810	15810	15810	15810	0
406	20240924	134200	167236180	15810	15810	15810	15810	0
407	20240924	134100	167236180	15810	15810	15810	15810	0
408	20240924	134000	167236180	15810	15810	15810	15810	33
409	20240924	133900	166714450	15800	15800	15800	15800	0
410	20240924	133800	166714450	15800	15800	15800	15800	0
411	20240924	133700	166714450	15800	15800	15800	15800	0
412	20240924	133600	166714450	15800	15800	15800	15800	0
413	20240924	133500	166714450	15800	15800	15800	15800	0
414	20240924	133400	166714450	15800	15800	15800	15800	0
415	20240924	133300	166714450	15800	15800	15800	15800	0
416	20240924	133200	166714450	15800	15800	15800	15800	0
417	20240924	133100	166714450	15800	15800	15800	15800	0
418	20240924	133000	166714450	15800	15800	15800	15800	36
419	20240924	132900	166145650	15800	15800	15800	15800	0
420	20240924	132800	166145650	15800	15800	15800	15800	0
421	20240924	132700	166145650	15800	15800	15800	15800	0
422	20240924	132600	166145650	15800	15820	15820	15800	2
423	20240924	132500	166114030	15850	15850	15850	15850	0
424	20240924	132400	166114030	15850	15850	15850	15850	0
425	20240924	132300	166114030	15850	15850	15850	15850	0
426	20240924	132200	166114030	15850	15850	15850	15850	0
427	20240924	132100	166114030	15850	15850	15850	15850	0
428	20240924	132000	166114030	15850	15850	15850	15850	0
429	20240924	131900	166114030	15850	15850	15850	15850	14
430	20240924	131800	165892130	15940	15980	15980	15770	590
431	20240924	131700	156517390	15970	15850	15970	15850	93
432	20240924	131600	155035120	15930	15930	15930	15930	0
433	20240924	131500	155035120	15930	15920	15930	15920	5
434	20240924	131400	154955480	15880	15870	15880	15870	2
435	20240924	131300	154923730	15970	15970	15970	15970	0
436	20240924	131200	154923730	15970	15970	15970	15970	0
437	20240924	131100	154923730	15970	15790	15970	15790	200
438	20240924	131000	151737590	15790	15790	15790	15790	20
439	20240924	130900	151421790	15790	15790	15790	15790	0
440	20240924	130800	151421790	15790	15790	15790	15790	0
441	20240924	130700	151421790	15790	15790	15790	15790	0
442	20240924	130600	151421790	15790	15790	15790	15790	0
443	20240924	130500	151421790	15790	15790	15790	15790	0
444	20240924	130400	151421790	15790	15790	15790	15790	0
445	20240924	130300	151421790	15790	15780	15790	15780	18
446	20240924	130200	151137580	15780	15770	15780	15760	1117
447	20240924	130100	133527070	15810	15810	15810	15810	0
448	20240924	130000	133527070	15810	15810	15810	15810	0
449	20240924	125900	133527070	15810	15810	15810	15810	0
450	20240924	125800	133527070	15810	15800	15810	15800	2
451	20240924	125700	133495460	15770	15770	15770	15770	0
452	20240924	125600	133495460	15770	15770	15770	15770	0
453	20240924	125500	133495460	15770	15770	15770	15770	0
454	20240924	125400	133495460	15770	15770	15770	15770	0
455	20240924	125300	133495460	15770	15770	15770	15770	0
456	20240924	125200	133495460	15770	15770	15770	15770	0
457	20240924	125100	133495460	15770	15770	15770	15770	24
458	20240924	125000	133116980	15780	15780	15780	15780	0
459	20240924	124900	133116980	15780	15780	15780	15780	0
460	20240924	124800	133116980	15780	15780	15780	15780	0
461	20240924	124700	133116980	15780	15780	15780	15780	9
462	20240924	124600	132974960	15790	15790	15790	15790	0
463	20240924	124500	132974960	15790	15790	15790	15790	13
464	20240924	124400	132769690	15800	15800	15800	15800	0
465	20240924	124300	132769690	15800	15800	15800	15800	0
466	20240924	124200	132769690	15800	15800	15800	15800	7
467	20240924	124100	132659090	15800	15800	15800	15800	0
468	20240924	124000	132659090	15800	15800	15800	15800	0
469	20240924	123900	132659090	15800	15800	15800	15800	0
470	20240924	123800	132659090	15800	15800	15800	15800	0
471	20240924	123700	132659090	15800	15800	15800	15800	0
472	20240924	123600	132659090	15800	15800	15800	15800	0
473	20240924	123500	132659090	15800	15800	15800	15800	0
474	20240924	123400	132659090	15800	15800	15800	15800	0
475	20240924	123300	132659090	15800	15800	15800	15800	0
476	20240924	123200	132659090	15800	15800	15800	15800	0
477	20240924	123100	132659090	15800	15800	15800	15800	0
478	20240924	123000	132659090	15800	15800	15800	15800	24
479	20240924	122900	132279890	15810	15810	15810	15810	0
480	20240924	122800	132279890	15810	15810	15810	15810	0
481	20240924	122700	132279890	15810	15810	15810	15810	0
482	20240924	122600	132279890	15810	15810	15810	15810	0
483	20240924	122500	132279890	15810	15810	15810	15810	0
484	20240924	122400	132279890	15810	15810	15810	15810	0
485	20240924	122300	132279890	15810	15810	15810	15810	0
486	20240924	122200	132279890	15810	15810	15810	15810	0
487	20240924	122100	132279890	15810	15810	15810	15810	0
488	20240924	122000	132279890	15810	15810	15810	15810	20
489	20240924	121900	131963690	15820	15820	15820	15820	0
490	20240924	121800	131963690	15820	15820	15820	15820	0
491	20240924	121700	131963690	15820	15820	15820	15820	0
492	20240924	121600	131963690	15820	15820	15820	15820	0
493	20240924	121500	131963690	15820	15820	15820	15820	0
494	20240924	121400	131963690	15820	15820	15820	15820	0
495	20240924	121300	131963690	15820	15820	15820	15820	0
496	20240924	121200	131963690	15820	15820	15820	15820	0
497	20240924	121100	131963690	15820	15820	15820	15820	18
498	20240924	121000	131678930	15880	15880	15880	15880	0
499	20240924	120900	131678930	15880	15880	15880	15880	0
500	20240924	120800	131678930	15880	15880	15880	15880	0
501	20240924	120700	131678930	15880	15880	15880	15880	0
502	20240924	120600	131678930	15880	15880	15880	15880	0
503	20240924	120500	131678930	15880	15880	15880	15880	0
504	20240924	120400	131678930	15880	15880	15880	15880	0
505	20240924	120300	131678930	15880	15880	15880	15880	0
506	20240924	120200	131678930	15880	15880	15880	15880	0
507	20240924	120100	131678930	15880	15880	15880	15880	0
508	20240924	120000	131678930	15880	15880	15880	15880	0
509	20240924	115900	131678930	15880	15850	15880	15850	10
510	20240924	115800	131520160	15820	15820	15820	15820	0
511	20240924	115700	131520160	15820	15820	15820	15820	0
512	20240924	115600	131520160	15820	15820	15820	15820	0
513	20240924	115500	131520160	15820	15820	15820	15820	1
514	20240924	115400	131504340	15850	15850	15850	15850	0
515	20240924	115300	131504340	15850	15850	15850	15850	50
516	20240924	115200	130711840	15830	15830	15830	15830	0
517	20240924	115100	130711840	15830	15830	15830	15830	0
518	20240924	115000	130711840	15830	15830	15830	15830	0
519	20240924	114900	130711840	15830	15830	15830	15830	0
520	20240924	114800	130711840	15830	15840	15840	15830	69
521	20240924	114700	129619070	15850	15850	15850	15850	0
522	20240924	114600	129619070	15850	15850	15850	15850	0
523	20240924	114500	129619070	15850	15850	15850	15850	4
524	20240924	114400	129555670	15880	15880	15880	15880	0
525	20240924	114300	129555670	15880	15880	15880	15880	0
526	20240924	114200	129555670	15880	15880	15880	15880	0
527	20240924	114100	129555670	15880	15880	15880	15880	0
528	20240924	114000	129555670	15880	15880	15880	15880	0
529	20240924	113900	129555670	15880	15880	15880	15880	0
530	20240924	113800	129555670	15880	15880	15880	15880	0
531	20240924	113700	129555670	15880	15880	15880	15880	0
532	20240924	113600	129555670	15880	15880	15880	15880	0
533	20240924	113500	129555670	15880	15880	15880	15880	0
534	20240924	113400	129555670	15880	15880	15880	15880	0
535	20240924	113300	129555670	15880	15880	15880	15880	0
536	20240924	113200	129555670	15880	15870	15880	15870	100
537	20240924	113100	127968170	15870	15850	15870	15850	2
538	20240924	113000	127936450	15970	15970	15970	15970	0
539	20240924	112900	127936450	15970	15970	15970	15970	0
540	20240924	112800	127936450	15970	15850	15970	15850	100
541	20240924	112700	126346640	15810	15810	15810	15810	0
542	20240924	112600	126346640	15810	15810	15810	15810	0
543	20240924	112500	126346640	15810	15810	15810	15810	0
544	20240924	112400	126346640	15810	15810	15810	15810	0
545	20240924	112300	126346640	15810	15800	15810	15800	2
546	20240924	112200	126315030	15790	15790	15790	15790	0
547	20240924	112100	126315030	15790	15790	15790	15790	0
548	20240924	112000	126315030	15790	15790	15790	15790	0
549	20240924	111900	126315030	15790	15780	15790	15780	28
550	20240924	111800	125872920	15800	15800	15800	15800	0
551	20240924	111700	125872920	15800	15800	15800	15800	0
552	20240924	111600	125872920	15800	15800	15800	15800	0
553	20240924	111500	125872920	15800	15800	15800	15800	0
554	20240924	111400	125872920	15800	15800	15800	15800	0
555	20240924	111300	125872920	15800	15800	15800	15800	0
556	20240924	111200	125872920	15800	15780	15800	15770	948
557	20240924	111100	110917110	15780	15780	15780	15780	153
558	20240924	111000	108502770	15750	15750	15750	15750	0
559	20240924	110900	108502770	15750	15750	15750	15750	0
560	20240924	110800	108502770	15750	15750	15750	15750	1004
561	20240924	110700	92689770	15730	15730	15730	15730	9
562	20240924	110600	92548200	15740	15740	15740	15740	0
563	20240924	110500	92548200	15740	15740	15740	15740	0
564	20240924	110400	92548200	15740	15740	15740	15740	36
565	20240924	110300	91981560	15750	15750	15750	15750	0
566	20240924	110200	91981560	15750	15790	15790	15750	448
567	20240924	110100	84925450	15790	15790	15790	15790	0
568	20240924	110000	84925450	15790	15790	15790	15790	0
569	20240924	105900	84925450	15790	15790	15790	15790	0
570	20240924	105800	84925450	15790	15780	15790	15780	10
571	20240924	105700	84767620	15780	15780	15780	15780	0
572	20240924	105600	84767620	15780	15780	15780	15780	0
573	20240924	105500	84767620	15780	15780	15780	15780	0
574	20240924	105400	84767620	15780	15780	15780	15780	0
575	20240924	105300	84767620	15780	15780	15780	15780	0
576	20240924	105200	84767620	15780	15780	15780	15780	0
577	20240924	105100	84767620	15780	15780	15780	15780	0
578	20240924	105000	84767620	15780	15770	15780	15770	20
579	20240924	104900	84452040	15770	15770	15770	15770	0
580	20240924	104800	84452040	15770	15770	15770	15770	0
581	20240924	104700	84452040	15770	15770	15770	15770	3
582	20240924	104600	84404730	15770	15770	15770	15770	77
583	20240924	104500	83190440	15770	15770	15770	15770	138
584	20240924	104400	81014180	15770	15770	15770	15750	17
585	20240924	104300	80746370	15750	15750	15750	15750	0
586	20240924	104200	80746370	15750	15750	15750	15750	0
587	20240924	104100	80746370	15750	15820	15820	15750	2453
588	20240924	104000	41985980	15820	15820	15820	15820	0
589	20240924	103900	41985980	15820	15850	15850	15820	354
590	20240924	103800	36376700	15840	15870	15870	15840	400
591	20240924	103700	30040240	15970	15970	15970	15970	0
592	20240924	103600	30040240	15970	15970	15970	15970	0
593	20240924	103500	30040240	15970	15970	15970	15970	0
594	20240924	103400	30040240	15970	15960	15970	15960	10
595	20240924	103300	29880620	15960	15850	15960	15850	13
596	20240924	103200	29673250	15880	15850	15880	15850	88
597	20240924	103100	28275840	15980	15880	15980	15880	40
598	20240924	103000	27639310	15870	15870	15870	15870	0
599	20240924	102900	27639310	15870	15870	15870	15870	0
600	20240924	102800	27639310	15870	15870	15870	15870	0
601	20240924	102700	27639310	15870	15920	15920	15870	111
602	20240924	102600	25876230	15990	15990	15990	15990	0
603	20240924	102500	25876230	15990	15990	15990	15990	0
604	20240924	102400	25876230	15990	15990	15990	15990	0
605	20240924	102300	25876230	15990	15990	15990	15990	1
606	20240924	102200	25860240	15990	15920	15990	15920	3
607	20240924	102100	25812390	15990	15910	15990	15910	3
608	20240924	102000	25764560	15920	15920	15920	15920	1
609	20240924	101900	25748640	16000	15910	16000	15910	25
610	20240924	101800	25349260	16000	15840	16000	15840	200
611	20240924	101700	22156840	15930	15900	15930	15900	21
612	20240924	101600	21822700	15850	15790	15850	15790	352
613	20240924	101500	16262870	15780	15780	15780	15780	0
614	20240924	101400	16262870	15780	15780	15780	15780	0
615	20240924	101300	16262870	15780	15780	15780	15780	1
616	20240924	101200	16247090	15790	15790	15790	15790	0
617	20240924	101100	16247090	15790	15790	15790	15790	7
618	20240924	101000	16136560	15790	15790	15790	15790	0
619	20240924	100900	16136560	15790	15790	15790	15790	0
620	20240924	100800	16136560	15790	15790	15790	15790	0
621	20240924	100700	16136560	15790	15790	15790	15790	0
622	20240924	100600	16136560	15790	15790	15790	15790	0
623	20240924	100500	16136560	15790	15790	15790	15790	0
624	20240924	100400	16136560	15790	15790	15790	15790	0
625	20240924	100300	16136560	15790	15790	15790	15790	0
626	20240924	100200	16136560	15790	15790	15790	15790	1
627	20240924	100100	16120770	15760	15760	15760	15760	0
628	20240924	100000	16120770	15760	15760	15760	15760	0
629	20240924	095900	16120770	15760	15760	15760	15760	13
630	20240924	095800	15915890	15760	15760	15760	15760	0
631	20240924	095700	15915890	15760	15760	15760	15760	25
632	20240924	095600	15521890	15800	15800	15800	15800	0
633	20240924	095500	15521890	15800	15800	15800	15800	0
634	20240924	095400	15521890	15800	15800	15800	15800	4
635	20240924	095300	15458690	15820	15820	15820	15820	0
636	20240924	095200	15458690	15820	15820	15820	15820	0
637	20240924	095100	15458690	15820	15820	15820	15820	0
638	20240924	095000	15458690	15820	15820	15820	15820	0
639	20240924	094900	15458690	15820	15810	15820	15810	2
640	20240924	094800	15427060	15800	15800	15800	15800	0
641	20240924	094700	15427060	15800	15800	15800	15800	0
642	20240924	094600	15427060	15800	15800	15800	15800	0
643	20240924	094500	15427060	15800	15800	15800	15800	0
644	20240924	094400	15427060	15800	15800	15800	15800	0
645	20240924	094300	15427060	15800	15800	15800	15800	2
646	20240924	094200	15395460	16000	15780	16000	15780	313
647	20240924	094100	10408650	15840	15760	15870	15760	116
648	20240924	094000	8573920	15760	15760	15760	15760	1
649	20240924	093900	8558160	15760	15760	15760	15760	1
650	20240924	093800	8542400	15750	15750	15750	15750	13
651	20240924	093700	8337650	15750	15750	15750	15750	0
652	20240924	093600	8337650	15750	15740	15750	15740	65
653	20240924	093500	7314540	15740	15740	15740	15740	11
654	20240924	093400	7141400	15750	15750	15750	15750	1
655	20240924	093300	7125650	15780	15780	15780	15780	0
656	20240924	093200	7125650	15780	15780	15780	15780	0
657	20240924	093100	7125650	15780	15780	15780	15780	0
658	20240924	093000	7125650	15780	15780	15780	15780	0
659	20240924	092900	7125650	15780	15780	15780	15780	0
660	20240924	092800	7125650	15780	15780	15780	15780	0
661	20240924	092700	7125650	15780	15780	15780	15780	2
662	20240924	092600	7094090	15810	15820	15820	15810	52
663	20240924	092500	6271960	15870	15870	15870	15870	0
664	20240924	092400	6271960	15870	15870	15870	15870	0
665	20240924	092300	6271960	15870	15870	15870	15870	0
666	20240924	092200	6271960	15870	15870	15870	15870	0
667	20240924	092100	6271960	15870	15870	15870	15870	0
668	20240924	092000	6271960	15870	15870	15870	15870	0
669	20240924	091900	6271960	15870	15870	15870	15870	0
670	20240924	091800	6271960	15870	15870	15870	15870	0
671	20240924	091700	6271960	15870	15870	15870	15870	10
672	20240924	091600	6113260	15870	15870	15870	15870	0
673	20240924	091500	6113260	15870	15870	15870	15870	0
674	20240924	091400	6113260	15870	15870	15870	15870	0
675	20240924	091300	6113260	15870	15870	15870	15870	0
676	20240924	091200	6113260	15870	15870	15870	15870	5
677	20240924	091100	6033910	15870	15870	15870	15870	14
678	20240924	091000	5811730	15870	15800	15870	15800	3
679	20240924	090900	5764220	15660	15660	15660	15660	0
680	20240924	090800	5764220	15660	15660	15660	15660	0
681	20240924	090700	5764220	15660	15660	15660	15660	0
682	20240924	090600	5764220	15660	15660	15660	15660	0
683	20240924	090500	5764220	15660	15660	15660	15660	0
684	20240924	090400	5764220	15660	15660	15660	15660	0
685	20240924	090300	5764220	15660	15660	15660	15660	11
686	20240924	090200	5591960	15620	15620	15620	15620	0
687	20240924	090100	5591960	15620	15620	15620	15620	0
688	20240924	090000	5591960	15620	15620	15620	15620	358