KissMeData/143160/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202600	334638530	16080	16080	16080	16080	625
3	20240926	202500	334638530	16080	16080	16080	16080	0
4	20240926	202400	334638530	16080	16080	16080	16080	0
5	20240926	202300	334638530	16080	16080	16080	16080	0
6	20240926	202200	334638530	16080	16080	16080	16080	0
7	20240926	202100	334638530	16080	16080	16080	16080	0
8	20240926	202000	334638530	16080	16080	16080	16080	0
9	20240926	201900	334638530	16080	16080	16080	16080	0
10	20240926	201800	334638530	16080	16080	16080	16080	0
11	20240926	201700	334638530	16080	16080	16080	16080	0
12	20240926	201600	334638530	16080	16080	16080	16080	0
13	20240926	201500	334638530	16080	16080	16080	16080	0
14	20240926	201400	334638530	16080	16080	16080	16080	0
15	20240926	201300	334638530	16080	16080	16080	16080	0
16	20240926	201200	334638530	16080	16080	16080	16080	0
17	20240926	201100	334638530	16080	16080	16080	16080	0
18	20240926	201000	334638530	16080	16080	16080	16080	0
19	20240926	200900	334638530	16080	16080	16080	16080	0
20	20240926	200800	334638530	16080	16080	16080	16080	0
21	20240926	200700	334638530	16080	16080	16080	16080	0
22	20240926	200600	334638530	16080	16080	16080	16080	0
23	20240926	200500	334638530	16080	16080	16080	16080	0
24	20240926	200400	334638530	16080	16080	16080	16080	0
25	20240926	200300	334638530	16080	16080	16080	16080	0
26	20240926	200200	334638530	16080	16080	16080	16080	0
27	20240926	200100	334638530	16080	16080	16080	16080	0
28	20240926	200000	334638530	16080	16080	16080	16080	0
29	20240926	195900	334638530	16080	16080	16080	16080	0
30	20240926	195800	334638530	16080	16080	16080	16080	0
31	20240926	195700	334638530	16080	16080	16080	16080	0
32	20240926	195600	334638530	16080	16080	16080	16080	625
33	20240926	195500	334638530	16080	16080	16080	16080	0
34	20240926	195400	334638530	16080	16080	16080	16080	0
35	20240926	195300	334638530	16080	16080	16080	16080	0
36	20240926	195200	334638530	16080	16080	16080	16080	0
37	20240926	195100	334638530	16080	16080	16080	16080	0
38	20240926	195000	334638530	16080	16080	16080	16080	0
39	20240926	194900	334638530	16080	16080	16080	16080	0
40	20240926	194800	334638530	16080	16080	16080	16080	0
41	20240926	194700	334638530	16080	16080	16080	16080	0
42	20240926	194600	334638530	16080	16080	16080	16080	0
43	20240926	194500	334638530	16080	16080	16080	16080	0
44	20240926	194400	334638530	16080	16080	16080	16080	0
45	20240926	194300	334638530	16080	16080	16080	16080	0
46	20240926	194200	334638530	16080	16080	16080	16080	0
47	20240926	194100	334638530	16080	16080	16080	16080	0
48	20240926	194000	334638530	16080	16080	16080	16080	0
49	20240926	193900	334638530	16080	16080	16080	16080	0
50	20240926	193800	334638530	16080	16080	16080	16080	0
51	20240926	193700	334638530	16080	16080	16080	16080	0
52	20240926	193600	334638530	16080	16080	16080	16080	0
53	20240926	193500	334638530	16080	16080	16080	16080	0
54	20240926	193400	334638530	16080	16080	16080	16080	0
55	20240926	193300	334638530	16080	16080	16080	16080	0
56	20240926	193200	334638530	16080	16080	16080	16080	0
57	20240926	193100	334638530	16080	16080	16080	16080	0
58	20240926	193000	334638530	16080	16080	16080	16080	0
59	20240926	192900	334638530	16080	16080	16080	16080	0
60	20240926	192800	334638530	16080	16080	16080	16080	0
61	20240926	192700	334638530	16080	16080	16080	16080	0
62	20240926	192600	334638530	16080	16080	16080	16080	625
63	20240926	192500	334638530	16080	16080	16080	16080	0
64	20240926	192400	334638530	16080	16080	16080	16080	0
65	20240926	192300	334638530	16080	16080	16080	16080	0
66	20240926	192200	334638530	16080	16080	16080	16080	0
67	20240926	192100	334638530	16080	16080	16080	16080	0
68	20240926	192000	334638530	16080	16080	16080	16080	0
69	20240926	191900	334638530	16080	16080	16080	16080	0
70	20240926	191800	334638530	16080	16080	16080	16080	0
71	20240926	191700	334638530	16080	16080	16080	16080	0
72	20240926	191600	334638530	16080	16080	16080	16080	0
73	20240926	191500	334638530	16080	16080	16080	16080	0
74	20240926	191400	334638530	16080	16080	16080	16080	0
75	20240926	191300	334638530	16080	16080	16080	16080	0
76	20240926	191200	334638530	16080	16080	16080	16080	0
77	20240926	191100	334638530	16080	16080	16080	16080	0
78	20240926	191000	334638530	16080	16080	16080	16080	0
79	20240926	190900	334638530	16080	16080	16080	16080	0
80	20240926	190800	334638530	16080	16080	16080	16080	0
81	20240926	190700	334638530	16080	16080	16080	16080	0
82	20240926	190600	334638530	16080	16080	16080	16080	0
83	20240926	190500	334638530	16080	16080	16080	16080	0
84	20240926	190400	334638530	16080	16080	16080	16080	0
85	20240926	190300	334638530	16080	16080	16080	16080	0
86	20240926	190200	334638530	16080	16080	16080	16080	0
87	20240926	190100	334638530	16080	16080	16080	16080	0
88	20240926	190000	334638530	16080	16080	16080	16080	0
89	20240926	185900	334638530	16080	16080	16080	16080	0
90	20240926	185800	334638530	16080	16080	16080	16080	0
91	20240926	185700	334638530	16080	16080	16080	16080	0
92	20240926	185600	334638530	16080	16080	16080	16080	625
93	20240926	185500	334638530	16080	16080	16080	16080	0
94	20240926	185400	334638530	16080	16080	16080	16080	0
95	20240926	185300	334638530	16080	16080	16080	16080	0
96	20240926	185200	334638530	16080	16080	16080	16080	0
97	20240926	185100	334638530	16080	16080	16080	16080	0
98	20240926	185000	334638530	16080	16080	16080	16080	0
99	20240926	184900	334638530	16080	16080	16080	16080	0
100	20240926	184800	334638530	16080	16080	16080	16080	0
101	20240926	184700	334638530	16080	16080	16080	16080	0
102	20240926	184600	334638530	16080	16080	16080	16080	0
103	20240926	184500	334638530	16080	16080	16080	16080	0
104	20240926	184400	334638530	16080	16080	16080	16080	0
105	20240926	184300	334638530	16080	16080	16080	16080	0
106	20240926	184200	334638530	16080	16080	16080	16080	0
107	20240926	184100	334638530	16080	16080	16080	16080	0
108	20240926	184000	334638530	16080	16080	16080	16080	0
109	20240926	183900	334638530	16080	16080	16080	16080	0
110	20240926	183800	334638530	16080	16080	16080	16080	0
111	20240926	183700	334638530	16080	16080	16080	16080	0
112	20240926	183600	334638530	16080	16080	16080	16080	0
113	20240926	183500	334638530	16080	16080	16080	16080	0
114	20240926	183400	334638530	16080	16080	16080	16080	0
115	20240926	183300	334638530	16080	16080	16080	16080	0
116	20240926	183200	334638530	16080	16080	16080	16080	0
117	20240926	183100	334638530	16080	16080	16080	16080	0
118	20240926	183000	334638530	16080	16080	16080	16080	0
119	20240926	182900	334638530	16080	16080	16080	16080	0
120	20240926	182800	334638530	16080	16080	16080	16080	0
121	20240926	182700	334638530	16080	16080	16080	16080	0
122	20240926	182600	334638530	16080	16080	16080	16080	625
123	20240926	182500	334638530	16080	16080	16080	16080	0
124	20240926	182400	334638530	16080	16080	16080	16080	0
125	20240926	182300	334638530	16080	16080	16080	16080	0
126	20240926	182200	334638530	16080	16080	16080	16080	0
127	20240926	182100	334638530	16080	16080	16080	16080	0
128	20240926	182000	334638530	16080	16080	16080	16080	0
129	20240926	181900	334638530	16080	16080	16080	16080	0
130	20240926	181800	334638530	16080	16080	16080	16080	0
131	20240926	181700	334638530	16080	16080	16080	16080	0
132	20240926	181600	334638530	16080	16080	16080	16080	0
133	20240926	181500	334638530	16080	16080	16080	16080	0
134	20240926	181400	334638530	16080	16080	16080	16080	0
135	20240926	181300	334638530	16080	16080	16080	16080	0
136	20240926	181200	334638530	16080	16080	16080	16080	0
137	20240926	181100	334638530	16080	16080	16080	16080	0
138	20240926	181000	334638530	16080	16080	16080	16080	0
139	20240926	180900	334638530	16080	16080	16080	16080	0
140	20240926	180800	334638530	16080	16080	16080	16080	0
141	20240926	180700	334638530	16080	16080	16080	16080	0
142	20240926	180600	334638530	16080	16080	16080	16080	0
143	20240926	180500	334638530	16080	16080	16080	16080	0
144	20240926	180400	334638530	16080	16080	16080	16080	0
145	20240926	180300	334638530	16080	16080	16080	16080	0
146	20240926	180200	334638530	16080	16080	16080	16080	0
147	20240926	180100	334638530	16080	16080	16080	16080	0
148	20240926	180000	334638530	16080	16080	16080	16080	0
149	20240926	175900	334638530	16080	16080	16080	16080	0
150	20240926	175800	334638530	16080	16080	16080	16080	0
151	20240926	175700	334638530	16080	16080	16080	16080	0
152	20240926	175600	334638530	16080	16080	16080	16080	625
153	20240926	175500	334638530	16080	16080	16080	16080	0
154	20240926	175400	334638530	16080	16080	16080	16080	0
155	20240926	175300	334638530	16080	16080	16080	16080	0
156	20240926	175200	334638530	16080	16080	16080	16080	0
157	20240926	175100	334638530	16080	16080	16080	16080	0
158	20240926	175000	334638530	16080	16080	16080	16080	0
159	20240926	174900	334638530	16080	16080	16080	16080	0
160	20240926	174800	334638530	16080	16080	16080	16080	0
161	20240926	174700	334638530	16080	16080	16080	16080	0
162	20240926	174600	334638530	16080	16080	16080	16080	0
163	20240926	174500	334638530	16080	16080	16080	16080	0
164	20240926	174400	334638530	16080	16080	16080	16080	0
165	20240926	174300	334638530	16080	16080	16080	16080	0
166	20240926	174200	334638530	16080	16080	16080	16080	0
167	20240926	174100	334638530	16080	16080	16080	16080	0
168	20240926	174000	334638530	16080	16080	16080	16080	0
169	20240926	173900	334638530	16080	16080	16080	16080	0
170	20240926	173800	334638530	16080	16080	16080	16080	0
171	20240926	173700	334638530	16080	16080	16080	16080	0
172	20240926	173600	334638530	16080	16080	16080	16080	0
173	20240926	173500	334638530	16080	16080	16080	16080	0
174	20240926	173400	334638530	16080	16080	16080	16080	0
175	20240926	173300	334638530	16080	16080	16080	16080	0
176	20240926	173200	334638530	16080	16080	16080	16080	0
177	20240926	173100	334638530	16080	16080	16080	16080	0
178	20240926	173000	334638530	16080	16080	16080	16080	0
179	20240926	172900	334638530	16080	16080	16080	16080	0
180	20240926	172800	334638530	16080	16080	16080	16080	0
181	20240926	172700	334638530	16080	16080	16080	16080	0
182	20240926	172600	334638530	16080	16080	16080	16080	625
183	20240926	172500	334638530	16080	16080	16080	16080	0
184	20240926	172400	334638530	16080	16080	16080	16080	0
185	20240926	172300	334638530	16080	16080	16080	16080	0
186	20240926	172200	334638530	16080	16080	16080	16080	0
187	20240926	172100	334638530	16080	16080	16080	16080	0
188	20240926	172000	334638530	16080	16080	16080	16080	0
189	20240926	171900	334638530	16080	16080	16080	16080	0
190	20240926	171800	334638530	16080	16080	16080	16080	0
191	20240926	171700	334638530	16080	16080	16080	16080	0
192	20240926	171600	334638530	16080	16080	16080	16080	0
193	20240926	171500	334638530	16080	16080	16080	16080	0
194	20240926	171400	334638530	16080	16080	16080	16080	0
195	20240926	171300	334638530	16080	16080	16080	16080	0
196	20240926	171200	334638530	16080	16080	16080	16080	0
197	20240926	171100	334638530	16080	16080	16080	16080	0
198	20240926	171000	334638530	16080	16080	16080	16080	0
199	20240926	170900	334638530	16080	16080	16080	16080	0
200	20240926	170800	334638530	16080	16080	16080	16080	0
201	20240926	170700	334638530	16080	16080	16080	16080	0
202	20240926	170600	334638530	16080	16080	16080	16080	0
203	20240926	170500	334638530	16080	16080	16080	16080	0
204	20240926	170400	334638530	16080	16080	16080	16080	0
205	20240926	170300	334638530	16080	16080	16080	16080	0
206	20240926	170200	334638530	16080	16080	16080	16080	0
207	20240926	170100	334638530	16080	16080	16080	16080	0
208	20240926	170000	334638530	16080	16080	16080	16080	0
209	20240926	165900	334638530	16080	16080	16080	16080	0
210	20240926	165800	334638530	16080	16080	16080	16080	0
211	20240926	165700	334638530	16080	16080	16080	16080	0
212	20240926	165600	334638530	16080	16080	16080	16080	625
213	20240926	165500	334638530	16080	16080	16080	16080	0
214	20240926	165400	334638530	16080	16080	16080	16080	0
215	20240926	165300	334638530	16080	16080	16080	16080	0
216	20240926	165200	334638530	16080	16080	16080	16080	0
217	20240926	165100	334638530	16080	16080	16080	16080	0
218	20240926	165000	334638530	16080	16080	16080	16080	0
219	20240926	164900	334638530	16080	16080	16080	16080	0
220	20240926	164800	334638530	16080	16080	16080	16080	0
221	20240926	164700	334638530	16080	16080	16080	16080	0
222	20240926	164600	334638530	16080	16080	16080	16080	0
223	20240926	164500	334638530	16080	16080	16080	16080	0
224	20240926	164400	334638530	16080	16080	16080	16080	0
225	20240926	164300	334638530	16080	16080	16080	16080	0
226	20240926	164200	334638530	16080	16080	16080	16080	0
227	20240926	164100	334638530	16080	16080	16080	16080	0
228	20240926	164000	334638530	16080	16080	16080	16080	0
229	20240926	163900	334638530	16080	16080	16080	16080	0
230	20240926	163800	334638530	16080	16080	16080	16080	0
231	20240926	163700	334638530	16080	16080	16080	16080	0
232	20240926	163600	334638530	16080	16080	16080	16080	0
233	20240926	163500	334638530	16080	16080	16080	16080	0
234	20240926	163400	334638530	16080	16080	16080	16080	0
235	20240926	163300	334638530	16080	16080	16080	16080	0
236	20240926	163200	334638530	16080	16080	16080	16080	0
237	20240926	163100	334638530	16080	16080	16080	16080	0
238	20240926	163000	334638530	16080	16080	16080	16080	0
239	20240926	162900	334638530	16080	16080	16080	16080	0
240	20240926	162800	334638530	16080	16080	16080	16080	0
241	20240926	162700	334638530	16080	16080	16080	16080	0
242	20240926	162600	334638530	16080	16080	16080	16080	625
243	20240926	162500	334638530	16080	16080	16080	16080	0
244	20240926	162400	334638530	16080	16080	16080	16080	0
245	20240926	162300	334638530	16080	16080	16080	16080	0
246	20240926	162200	334638530	16080	16080	16080	16080	0
247	20240926	162100	334638530	16080	16080	16080	16080	0
248	20240926	162000	334638530	16080	16080	16080	16080	0
249	20240926	161900	334638530	16080	16080	16080	16080	0
250	20240926	161800	334638530	16080	16080	16080	16080	0
251	20240926	161700	334638530	16080	16080	16080	16080	0
252	20240926	161600	334638530	16080	16080	16080	16080	0
253	20240926	161500	334638530	16080	16080	16080	16080	0
254	20240926	161400	334638530	16080	16080	16080	16080	0
255	20240926	161300	334638530	16080	16080	16080	16080	0
256	20240926	161200	334638530	16080	16080	16080	16080	0
257	20240926	161100	334638530	16080	16080	16080	16080	0
258	20240926	161000	334638530	16080	16080	16080	16080	0
259	20240926	160900	334638530	16080	16080	16080	16080	0
260	20240926	160800	334638530	16080	16080	16080	16080	0
261	20240926	160700	334638530	16080	16080	16080	16080	0
262	20240926	160600	334638530	16080	16080	16080	16080	0
263	20240926	160500	334638530	16080	16080	16080	16080	0
264	20240926	160400	334638530	16080	16080	16080	16080	0
265	20240926	160300	334638530	16080	16080	16080	16080	0
266	20240926	160200	334638530	16080	16080	16080	16080	0
267	20240926	160100	334638530	16080	16080	16080	16080	0
268	20240926	160000	334638530	16080	16080	16080	16080	0
269	20240926	155900	334638530	16080	16080	16080	16080	0
270	20240926	155800	334638530	16080	16080	16080	16080	0
271	20240926	155700	334638530	16080	16080	16080	16080	0
272	20240926	155600	334638530	16080	16080	16080	16080	625
273	20240926	155500	334638530	16080	16080	16080	16080	0
274	20240926	155400	334638530	16080	16080	16080	16080	0
275	20240926	155300	334638530	16080	16080	16080	16080	0
276	20240926	155200	334638530	16080	16080	16080	16080	0
277	20240926	155100	334638530	16080	16080	16080	16080	0
278	20240926	155000	334638530	16080	16080	16080	16080	0
279	20240926	154900	334638530	16080	16080	16080	16080	0
280	20240926	154800	334638530	16080	16080	16080	16080	0
281	20240926	154700	334638530	16080	16080	16080	16080	0
282	20240926	154600	334638530	16080	16080	16080	16080	0
283	20240926	154500	334638530	16080	16080	16080	16080	0
284	20240926	154400	334638530	16080	16080	16080	16080	0
285	20240926	154300	334638530	16080	16080	16080	16080	0
286	20240926	154200	334638530	16080	16080	16080	16080	0
287	20240926	154100	334638530	16080	16080	16080	16080	0
288	20240926	154000	334638530	16080	16080	16080	16080	0
289	20240926	153900	334638530	16080	16080	16080	16080	0
290	20240926	153800	334638530	16080	16080	16080	16080	0
291	20240926	153700	334638530	16080	16080	16080	16080	0
292	20240926	153600	334638530	16080	16080	16080	16080	0
293	20240926	153500	334638530	16080	16080	16080	16080	0
294	20240926	153400	334638530	16080	16080	16080	16080	0
295	20240926	153300	334638530	16080	16080	16080	16080	0
296	20240926	153200	334638530	16080	16080	16080	16080	0
297	20240926	153100	334638530	16080	16080	16080	16080	0
298	20240926	153000	334638530	16080	16080	16080	16080	625
299	20240926	152900	324588530	16000	16000	16000	16000	0
300	20240926	152800	324588530	16000	16000	16000	16000	0
301	20240926	152700	324588530	16000	16000	16000	16000	0
302	20240926	152600	324588530	16000	16000	16000	16000	0
303	20240926	152500	324588530	16000	16000	16000	16000	0
304	20240926	152400	324588530	16000	16000	16000	16000	0
305	20240926	152300	324588530	16000	16000	16000	16000	0
306	20240926	152200	324588530	16000	16000	16000	16000	0
307	20240926	152100	324588530	16000	16000	16000	16000	0
308	20240926	152000	324588530	16000	16000	16000	16000	0
309	20240926	151900	324588530	16000	16020	16020	16000	25
310	20240926	151800	324188390	16020	16020	16020	16020	8
311	20240926	151700	324060230	16070	16070	16070	16070	8
312	20240926	151600	323931670	16080	16040	16080	16040	5
313	20240926	151500	323851400	16020	16020	16020	16020	18
314	20240926	151400	323563040	16020	16020	16020	16020	0
315	20240926	151300	323563040	16020	16020	16020	16020	4
316	20240926	151200	323498960	16020	16020	16020	16020	28
317	20240926	151100	323050400	16020	16020	16020	16020	0
318	20240926	151000	323050400	16020	16020	16020	16020	2
319	20240926	150900	323018360	16080	16080	16080	16080	0
320	20240926	150800	323018360	16080	16080	16080	16080	0
321	20240926	150700	323018360	16080	16050	16080	16050	50
322	20240926	150600	322215410	16050	16050	16050	16050	0
323	20240926	150500	322215410	16050	16040	16050	16040	2
324	20240926	150400	322183320	16030	16030	16030	16030	82
325	20240926	150300	320868860	16040	16050	16050	16030	6
326	20240926	150200	320772630	16060	16040	16060	16030	32
327	20240926	150100	320259340	16050	16050	16050	16050	5
328	20240926	150000	320179090	16040	16040	16040	16040	0
329	20240926	145900	320179090	16040	16040	16040	16040	37
330	20240926	145800	319585610	16040	16040	16040	16040	0
331	20240926	145700	319585610	16040	16040	16040	16040	0
332	20240926	145600	319585610	16040	16040	16040	16040	0
333	20240926	145500	319585610	16040	16040	16040	16040	1
334	20240926	145400	319569570	16080	16080	16080	16080	0
335	20240926	145300	319569570	16080	16080	16080	16080	0
336	20240926	145200	319569570	16080	16080	16080	16080	0
337	20240926	145100	319569570	16080	16080	16080	16080	0
338	20240926	145000	319569570	16080	16080	16080	16080	0
339	20240926	144900	319569570	16080	16080	16080	16080	0
340	20240926	144800	319569570	16080	16080	16080	16080	0
341	20240926	144700	319569570	16080	16080	16080	16080	0
342	20240926	144600	319569570	16080	16080	16080	16080	0
343	20240926	144500	319569570	16080	16080	16080	16080	0
344	20240926	144400	319569570	16080	16040	16080	16040	162
345	20240926	144300	316969770	16000	16000	16000	16000	0
346	20240926	144200	316969770	16000	16000	16000	16000	0
347	20240926	144100	316969770	16000	16000	16000	16000	0
348	20240926	144000	316969770	16000	16000	16000	16000	0
349	20240926	143900	316969770	16000	16000	16000	16000	1
350	20240926	143800	316953770	16030	16030	16030	16030	1
351	20240926	143700	316937740	16080	16040	16080	16040	10
352	20240926	143600	316777280	16040	16040	16040	16040	0
353	20240926	143500	316777280	16040	16030	16040	16030	20
354	20240926	143400	316456490	16020	16020	16020	16020	0
355	20240926	143300	316456490	16020	16020	16020	16020	1
356	20240926	143200	316440470	16020	16030	16030	16020	2
357	20240926	143100	316408420	16050	16050	16050	16050	0
358	20240926	143000	316408420	16050	16050	16050	16050	1
359	20240926	142900	316392370	16030	16030	16030	16030	0
360	20240926	142800	316392370	16030	16030	16030	16030	0
361	20240926	142700	316392370	16030	16040	16040	16030	21
362	20240926	142600	316055540	16040	16040	16040	16040	1
363	20240926	142500	316039500	16040	16030	16040	16030	18
364	20240926	142400	315750860	16000	16000	16000	16000	0
365	20240926	142300	315750860	16000	16000	16000	16000	0
366	20240926	142200	315750860	16000	16000	16000	16000	0
367	20240926	142100	315750860	16000	16000	16000	16000	0
368	20240926	142000	315750860	16000	16000	16000	16000	0
369	20240926	141900	315750860	16000	15990	16000	15990	573
370	20240926	141800	306585930	15990	15990	15990	15990	2
371	20240926	141700	306553950	15920	16060	16060	15830	1932
372	20240926	141600	275695490	16070	16070	16070	16070	0
373	20240926	141500	275695490	16070	16070	16070	16070	19
374	20240926	141400	275390160	16070	16070	16070	16070	1
375	20240926	141300	275374090	16070	16070	16070	16070	0
376	20240926	141200	275374090	16070	16070	16070	16070	0
377	20240926	141100	275374090	16070	16060	16070	16060	31
378	20240926	141000	274875930	16050	16050	16050	16050	1
379	20240926	140900	274859880	16100	16100	16100	16100	0
380	20240926	140800	274859880	16100	16100	16100	16100	126
381	20240926	140700	272831280	16100	16110	16110	16100	700
382	20240926	140600	261560060	16120	16110	16120	16110	213
383	20240926	140500	258127500	16120	16160	16180	16120	26
384	20240926	140400	257707910	16140	16040	16140	16040	1256
385	20240926	140300	237522410	16040	16040	16040	16040	1
386	20240926	140200	237506370	16040	16040	16040	16040	0
387	20240926	140100	237506370	16040	16040	16040	16040	0
388	20240926	140000	237506370	16040	16000	16040	16000	645
389	20240926	135900	227171060	16000	16000	16000	16000	500
390	20240926	135800	219171060	16010	16010	16010	16010	225
391	20240926	135700	215568810	16010	16010	16010	16010	0
392	20240926	135600	215568810	16010	16010	16010	16010	0
393	20240926	135500	215568810	16010	16010	16010	16010	200
394	20240926	135400	212366810	16010	16010	16010	16010	256
395	20240926	135300	208268250	16010	16010	16010	16010	3
396	20240926	135200	208220220	16010	16010	16010	16010	0
397	20240926	135100	208220220	16010	16010	16010	16010	0
398	20240926	135000	208220220	16010	16010	16010	16010	0
399	20240926	134900	208220220	16010	16010	16010	16010	0
400	20240926	134800	208220220	16010	16010	16010	16010	0
401	20240926	134700	208220220	16010	16010	16010	16010	0
402	20240926	134600	208220220	16010	16010	16010	16010	0
403	20240926	134500	208220220	16010	16010	16010	16010	0
404	20240926	134400	208220220	16010	16010	16010	16010	0
405	20240926	134300	208220220	16010	16010	16010	16010	42
406	20240926	134200	207547800	16010	16010	16010	16010	0
407	20240926	134100	207547800	16010	16010	16010	16010	126
408	20240926	134000	205530540	16010	16010	16010	16010	0
409	20240926	133900	205530540	16010	16010	16010	16010	0
410	20240926	133800	205530540	16010	16010	16010	16010	0
411	20240926	133700	205530540	16010	16010	16010	16010	0
412	20240926	133600	205530540	16010	16010	16010	16010	320
413	20240926	133500	200407340	15990	16010	16010	15990	400
414	20240926	133400	194008840	16010	16010	16010	16010	0
415	20240926	133300	194008840	16010	16010	16010	16010	0
416	20240926	133200	194008840	16010	16010	16010	16010	0
417	20240926	133100	194008840	16010	16010	16010	16010	1
418	20240926	133000	193992830	16000	16000	16000	16000	0
419	20240926	132900	193992830	16000	16000	16000	16000	0
420	20240926	132800	193992830	16000	16000	16000	16000	1
421	20240926	132700	193976830	16040	16000	16040	16000	200
422	20240926	132600	190773440	16000	16000	16000	16000	2
423	20240926	132500	190741440	15960	15960	15960	15960	25
424	20240926	132400	190342440	15980	15980	15980	15980	0
425	20240926	132300	190342440	15980	15980	15980	15980	2
426	20240926	132200	190310480	15960	15960	15960	15960	20
427	20240926	132100	189991280	15960	15960	15960	15960	0
428	20240926	132000	189991280	15960	15960	15960	15960	0
429	20240926	131900	189991280	15960	15960	15960	15960	20
430	20240926	131800	189672080	15960	15960	15960	15960	10
431	20240926	131700	189512480	15980	15980	15980	15980	0
432	20240926	131600	189512480	15980	15980	15980	15980	0
433	20240926	131500	189512480	15980	15980	15980	15980	0
434	20240926	131400	189512480	15980	15980	15980	15980	0
435	20240926	131300	189512480	15980	15980	15980	15980	0
436	20240926	131200	189512480	15980	15980	15980	15980	0
437	20240926	131100	189512480	15980	15980	15980	15980	0
438	20240926	131000	189512480	15980	15980	15980	15980	0
439	20240926	130900	189512480	15980	15980	15980	15980	0
440	20240926	130800	189512480	15980	15980	15980	15980	0
441	20240926	130700	189512480	15980	15980	15980	15980	1
442	20240926	130600	189496500	16010	15980	16010	15980	3
443	20240926	130500	189448510	15960	15960	15960	15960	0
444	20240926	130400	189448510	15960	15960	15960	15960	40
445	20240926	130300	188810110	15970	15940	15970	15940	12
446	20240926	130200	188618600	15940	15970	15970	15940	22
447	20240926	130100	188267590	15970	15970	15970	15970	664
448	20240926	130000	177663510	15940	15970	15970	15940	702
449	20240926	125900	166457070	16010	16000	16010	16000	100
450	20240926	125800	164856720	15970	15970	15970	15970	28
451	20240926	125700	164409560	16010	16010	16010	16010	0
452	20240926	125600	164409560	16010	16010	16010	16010	0
453	20240926	125500	164409560	16010	16010	16010	16010	0
454	20240926	125400	164409560	16010	16010	16010	16010	0
455	20240926	125300	164409560	16010	16010	16010	16010	0
456	20240926	125200	164409560	16010	16010	16010	16010	0
457	20240926	125100	164409560	16010	16010	16010	16010	0
458	20240926	125000	164409560	16010	16010	16010	15950	2084
459	20240926	124900	131117090	16040	16040	16040	16040	0
460	20240926	124800	131117090	16040	16020	16040	16020	100
461	20240926	124700	129513870	16020	16020	16020	16020	0
462	20240926	124600	129513870	16020	16020	16020	16020	1
463	20240926	124500	129497850	16020	16020	16020	16020	0
464	20240926	124400	129497850	16020	16020	16020	16020	0
465	20240926	124300	129497850	16020	16020	16020	16020	0
466	20240926	124200	129497850	16020	16020	16020	16020	2
467	20240926	124100	129465810	16010	16010	16010	16010	0
468	20240926	124000	129465810	16010	16010	16010	16010	0
469	20240926	123900	129465810	16010	16010	16010	16010	0
470	20240926	123800	129465810	16010	16010	16010	16010	0
471	20240926	123700	129465810	16010	16010	16010	16010	0
472	20240926	123600	129465810	16010	16010	16010	16010	0
473	20240926	123500	129465810	16010	16010	16010	16010	0
474	20240926	123400	129465810	16010	16010	16010	16010	1
475	20240926	123300	129449800	16040	16040	16040	16040	0
476	20240926	123200	129449800	16040	16040	16040	16040	0
477	20240926	123100	129449800	16040	16010	16040	16010	100
478	20240926	123000	127847440	16000	16000	16000	16000	0
479	20240926	122900	127847440	16000	16000	16000	16000	0
480	20240926	122800	127847440	16000	16000	16000	16000	0
481	20240926	122700	127847440	16000	16010	16010	16000	108
482	20240926	122600	126118540	16020	16020	16020	16020	0
483	20240926	122500	126118540	16020	16020	16020	16020	0
484	20240926	122400	126118540	16020	16020	16020	16020	0
485	20240926	122300	126118540	16020	16020	16020	16020	0
486	20240926	122200	126118540	16020	16020	16020	16020	0
487	20240926	122100	126118540	16020	16020	16020	16020	0
488	20240926	122000	126118540	16020	16020	16020	16020	0
489	20240926	121900	126118540	16020	16020	16020	16020	0
490	20240926	121800	126118540	16020	16040	16040	16010	4
491	20240926	121700	126054450	16030	16030	16030	16030	34
492	20240926	121600	125509430	16020	16020	16020	16020	0
493	20240926	121500	125509430	16020	16020	16020	16020	1
494	20240926	121400	125493410	16030	16020	16030	16020	25
495	20240926	121300	125092670	16030	16010	16030	16010	380
496	20240926	121200	119004790	16000	16000	16000	16000	0
497	20240926	121100	119004790	16000	16000	16000	16000	0
498	20240926	121000	119004790	16000	16000	16000	16000	10
499	20240926	120900	118844790	16000	16000	16000	16000	0
500	20240926	120800	118844790	16000	16000	16000	16000	38
501	20240926	120700	118236790	16000	16000	16000	16000	10
502	20240926	120600	118076790	16000	16000	16000	16000	0
503	20240926	120500	118076790	16000	16000	16000	16000	0
504	20240926	120400	118076790	16000	16000	16000	16000	0
505	20240926	120300	118076790	16000	16000	16000	16000	10
506	20240926	120200	117916790	16000	16000	16000	16000	15
507	20240926	120100	117676790	16000	16000	16000	16000	0
508	20240926	120000	117676790	16000	16000	16000	16000	62
509	20240926	115900	116684790	16000	16000	16000	16000	0
510	20240926	115800	116684790	16000	16000	16000	16000	0
511	20240926	115700	116684790	16000	16000	16000	16000	0
512	20240926	115600	116684790	16000	16000	16000	16000	0
513	20240926	115500	116684790	16000	16000	16000	16000	1
514	20240926	115400	116668790	16000	16000	16000	16000	0
515	20240926	115300	116668790	16000	16000	16000	16000	0
516	20240926	115200	116668790	16000	16000	16000	16000	50
517	20240926	115100	115868790	16000	16010	16010	16000	25
518	20240926	115000	115468710	16000	16000	16000	16000	0
519	20240926	114900	115468710	16000	16000	16000	16000	0
520	20240926	114800	115468710	16000	16000	16000	16000	0
521	20240926	114700	115468710	16000	16000	16000	16000	0
522	20240926	114600	115468710	16000	16000	16000	16000	4
523	20240926	114500	115404710	16010	16010	16010	16010	0
524	20240926	114400	115404710	16010	16010	16010	16010	200
525	20240926	114300	112202710	16000	16000	16000	16000	0
526	20240926	114200	112202710	16000	16000	16000	16000	0
527	20240926	114100	112202710	16000	16000	16000	16000	0
528	20240926	114000	112202710	16000	16000	16000	16000	0
529	20240926	113900	112202710	16000	16000	16000	16000	0
530	20240926	113800	112202710	16000	16000	16000	16000	38
531	20240926	113700	111594710	15980	15980	15980	15980	0
532	20240926	113600	111594710	15980	15980	15980	15980	1
533	20240926	113500	111578730	15970	15970	15970	15970	2
534	20240926	113400	111546790	15990	15980	15990	15950	541
535	20240926	113300	102901180	15950	15950	15950	15950	0
536	20240926	113200	102901180	15950	15990	15990	15950	425
537	20240926	113100	96106410	16010	16010	16010	16010	1
538	20240926	113000	96090400	16040	16040	16040	16040	0
539	20240926	112900	96090400	16040	15990	16040	15990	2
540	20240926	112800	96058370	15980	15980	15980	15980	1
541	20240926	112700	96042390	16040	15970	16040	15970	112
542	20240926	112600	94247130	15960	15960	15960	15960	1
543	20240926	112500	94231170	15950	15940	16030	15940	42
544	20240926	112400	93560480	15960	15960	15960	15960	1
545	20240926	112300	93544520	16020	16020	16020	16020	0
546	20240926	112200	93544520	16020	15960	16020	15960	40
547	20240926	112100	92904120	15960	15950	16010	15940	468
548	20240926	112000	85416210	15940	15950	16000	15940	4
549	20240926	111900	85352320	15940	15950	16000	15940	252
550	20240926	111800	81326530	15950	15950	15950	15950	0
551	20240926	111700	81326530	15950	15950	15950	15950	0
552	20240926	111600	81326530	15950	15950	15950	15950	1
553	20240926	111500	81310580	15950	15950	15950	15950	10
554	20240926	111400	81151080	15950	15950	15950	15950	0
555	20240926	111300	81151080	15950	15950	15950	15950	0
556	20240926	111200	81151080	15950	15950	15950	15950	0
557	20240926	111100	81151080	15950	15950	15950	15950	0
558	20240926	111000	81151080	15950	15950	15950	15950	0
559	20240926	110900	81151080	15950	15950	15950	15950	1
560	20240926	110800	81135130	15940	15940	15940	15940	0
561	20240926	110700	81135130	15940	15940	15940	15940	39
562	20240926	110600	80513470	15940	15940	15940	15940	13
563	20240926	110500	80306250	15950	15950	15950	15950	0
564	20240926	110400	80306250	15950	15940	15950	15940	20
565	20240926	110300	79987420	15950	15950	15950	15950	0
566	20240926	110200	79987420	15950	15950	15950	15950	0
567	20240926	110100	79987420	15950	15950	15950	15950	0
568	20240926	110000	79987420	15950	15950	15950	15950	0
569	20240926	105900	79987420	15950	15950	15950	15950	0
570	20240926	105800	79987420	15950	15950	15950	15950	0
571	20240926	105700	79987420	15950	15950	15950	15950	0
572	20240926	105600	79987420	15950	15950	15950	15950	0
573	20240926	105500	79987420	15950	15950	15950	15950	0
574	20240926	105400	79987420	15950	15950	15950	15950	0
575	20240926	105300	79987420	15950	15950	15950	15950	0
576	20240926	105200	79987420	15950	15950	15950	15950	0
577	20240926	105100	79987420	15950	15950	15950	15950	0
578	20240926	105000	79987420	15950	15950	15950	15950	54
579	20240926	104900	79126120	15950	15950	15950	15950	10
580	20240926	104800	78966620	15980	15980	15980	15980	0
581	20240926	104700	78966620	15980	15980	15980	15980	0
582	20240926	104600	78966620	15980	15980	15980	15980	0
583	20240926	104500	78966620	15980	15980	15980	15980	0
584	20240926	104400	78966620	15980	15980	15980	15980	0
585	20240926	104300	78966620	15980	15980	15980	15980	0
586	20240926	104200	78966620	15980	15980	15980	15980	0
587	20240926	104100	78966620	15980	15980	15980	15980	0
588	20240926	104000	78966620	15980	15980	15980	15980	0
589	20240926	103900	78966620	15980	15980	15980	15980	0
590	20240926	103800	78966620	15980	15980	15980	15980	0
591	20240926	103700	78966620	15980	15980	15980	15980	0
592	20240926	103600	78966620	15980	15980	15980	15980	10
593	20240926	103500	78806820	15980	15980	15980	15980	0
594	20240926	103400	78806820	15980	15980	15980	15980	0
595	20240926	103300	78806820	15980	15980	15980	15980	0
596	20240926	103200	78806820	15980	15980	15980	15980	0
597	20240926	103100	78806820	15980	15980	15980	15980	18
598	20240926	103000	78519180	15980	15980	15980	15980	0
599	20240926	102900	78519180	15980	15970	15980	15970	2
600	20240926	102800	78487230	15960	15960	15960	15960	0
601	20240926	102700	78487230	15960	15960	15960	15960	0
602	20240926	102600	78487230	15960	15960	15960	15960	0
603	20240926	102500	78487230	15960	15960	15960	15960	0
604	20240926	102400	78487230	15960	15960	15960	15960	0
605	20240926	102300	78487230	15960	15960	15960	15960	51
606	20240926	102200	77673270	15960	15960	15960	15960	1
607	20240926	102100	77657310	15940	15940	15940	15940	1
608	20240926	102000	77641370	15950	15960	16000	15940	502
609	20240926	101900	69625670	15960	15950	15960	15950	121
610	20240926	101800	67694650	15940	15940	15940	15940	53
611	20240926	101700	66849830	15930	15930	15930	15930	0
612	20240926	101600	66849830	15930	15930	15930	15930	0
613	20240926	101500	66849830	15930	15930	15930	15930	1
614	20240926	101400	66833900	15930	15930	15930	15930	1
615	20240926	101300	66817970	15930	15930	15940	15930	4
616	20240926	101200	66754240	15960	15930	15960	15930	100
617	20240926	101100	65159170	15910	15910	15910	15910	0
618	20240926	101000	65159170	15910	15910	15910	15910	1
619	20240926	100900	65143260	15910	15910	15910	15910	0
620	20240926	100800	65143260	15910	15910	15910	15910	0
621	20240926	100700	65143260	15910	15910	15910	15910	0
622	20240926	100600	65143260	15910	15910	15910	15910	0
623	20240926	100500	65143260	15910	15910	15910	15910	0
624	20240926	100400	65143260	15910	15910	15910	15910	1
625	20240926	100300	65127350	15850	15850	15850	15850	0
626	20240926	100200	65127350	15850	15850	15850	15850	0
627	20240926	100100	65127350	15850	15850	15850	15850	415
628	20240926	100000	58549600	15840	15830	15840	15830	299
629	20240926	095900	53813480	15840	15870	15870	15840	7
630	20240926	095800	53702510	15870	15920	15920	15870	11
631	20240926	095700	53527670	15920	15950	15950	15920	7
632	20240926	095600	53416110	15960	15960	15960	15960	1
633	20240926	095500	53400150	15970	15970	15970	15970	0
634	20240926	095400	53400150	15970	15970	15970	15970	0
635	20240926	095300	53400150	15970	15970	15970	15970	1
636	20240926	095200	53384180	15980	15980	15980	15980	0
637	20240926	095100	53384180	15980	15950	15980	15950	2
638	20240926	095000	53352250	15840	15840	15840	15840	3
639	20240926	094900	53304730	15970	15970	15970	15970	0
640	20240926	094800	53304730	15970	15980	16010	15970	1403
641	20240926	094700	30876920	15980	15870	15980	15870	300
642	20240926	094600	26085520	15850	15850	15850	15850	0
643	20240926	094500	26085520	15850	15850	15850	15850	10
644	20240926	094400	25927020	15870	15870	15870	15870	0
645	20240926	094300	25927020	15870	15870	15870	15870	0
646	20240926	094200	25927020	15870	15870	15870	15870	0
647	20240926	094100	25927020	15870	15870	15870	15870	1
648	20240926	094000	25911150	15860	15850	15860	15850	2
649	20240926	093900	25879440	15840	15830	15840	15830	29
650	20240926	093800	25420090	15820	15810	15820	15810	230
651	20240926	093700	21781500	15820	15820	15820	15820	0
652	20240926	093600	21781500	15820	15820	15820	15820	57
653	20240926	093500	20879760	15820	15820	15820	15820	50
654	20240926	093400	20088760	15810	15810	15810	15810	5
655	20240926	093300	20009710	15790	15780	15790	15780	514
656	20240926	093200	11894840	15770	15790	15790	15770	440
657	20240926	093100	4951800	15790	15790	15790	15790	2
658	20240926	093000	4920220	15820	15820	15820	15820	200
659	20240926	092900	1756220	15800	15800	15800	15800	25
660	20240926	092800	1361220	15800	15800	15800	15800	13
661	20240926	092700	1155820	15820	15830	15830	15820	19
662	20240926	092600	855200	15830	15830	15830	15830	6
663	20240926	092500	760220	15860	15860	15860	15860	0
664	20240926	092400	760220	15860	15860	15860	15860	0
665	20240926	092300	760220	15860	15830	15860	15830	15
666	20240926	092200	522540	15980	15980	15980	15980	0
667	20240926	092100	522540	15980	15980	15980	15980	0
668	20240926	092000	522540	15980	15980	15980	15980	0
669	20240926	091900	522540	15980	15980	15980	15980	0
670	20240926	091800	522540	15980	15980	15980	15980	0
671	20240926	091700	522540	15980	15980	15980	15980	1
672	20240926	091600	506560	15830	15830	15830	15830	0
673	20240926	091500	506560	15830	15830	15830	15830	0
674	20240926	091400	506560	15830	15830	15830	15830	16
675	20240926	091300	253280	15830	15830	15830	15830	0
676	20240926	091200	253280	15830	15830	15830	15830	0
677	20240926	091100	253280	15830	15830	15830	15830	15
678	20240926	091000	15830	15830	15830	15830	15830	0
679	20240926	090900	15830	15830	15830	15830	15830	0
680	20240926	090800	15830	15830	15830	15830	15830	0
681	20240926	090700	15830	15830	15830	15830	15830	0
682	20240926	090600	15830	15830	15830	15830	15830	0
683	20240926	090500	15830	15830	15830	15830	15830	0
684	20240926	090400	15830	15830	15830	15830	15830	0
685	20240926	090300	15830	15830	15830	15830	15830	0
686	20240926	090200	15830	15830	15830	15830	15830	0
687	20240926	090100	15830	15830	15830	15830	15830	0
688	20240926	090000	15830	15830	15830	15830	15830	1