KissMeData/143160/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202600	137028210	15970	15970	15970	15970	28
3	20240927	202500	137028210	15970	15970	15970	15970	0
4	20240927	202400	137028210	15970	15970	15970	15970	0
5	20240927	202300	137028210	15970	15970	15970	15970	0
6	20240927	202200	137028210	15970	15970	15970	15970	0
7	20240927	202100	137028210	15970	15970	15970	15970	0
8	20240927	202000	137028210	15970	15970	15970	15970	0
9	20240927	201900	137028210	15970	15970	15970	15970	0
10	20240927	201800	137028210	15970	15970	15970	15970	0
11	20240927	201700	137028210	15970	15970	15970	15970	0
12	20240927	201600	137028210	15970	15970	15970	15970	0
13	20240927	201500	137028210	15970	15970	15970	15970	0
14	20240927	201400	137028210	15970	15970	15970	15970	0
15	20240927	201300	137028210	15970	15970	15970	15970	0
16	20240927	201200	137028210	15970	15970	15970	15970	0
17	20240927	201100	137028210	15970	15970	15970	15970	0
18	20240927	201000	137028210	15970	15970	15970	15970	0
19	20240927	200900	137028210	15970	15970	15970	15970	0
20	20240927	200800	137028210	15970	15970	15970	15970	0
21	20240927	200700	137028210	15970	15970	15970	15970	0
22	20240927	200600	137028210	15970	15970	15970	15970	0
23	20240927	200500	137028210	15970	15970	15970	15970	0
24	20240927	200400	137028210	15970	15970	15970	15970	0
25	20240927	200300	137028210	15970	15970	15970	15970	0
26	20240927	200200	137028210	15970	15970	15970	15970	0
27	20240927	200100	137028210	15970	15970	15970	15970	0
28	20240927	200000	137028210	15970	15970	15970	15970	0
29	20240927	195900	137028210	15970	15970	15970	15970	0
30	20240927	195800	137028210	15970	15970	15970	15970	0
31	20240927	195700	137028210	15970	15970	15970	15970	0
32	20240927	195600	137028210	15970	15970	15970	15970	28
33	20240927	195500	137028210	15970	15970	15970	15970	0
34	20240927	195400	137028210	15970	15970	15970	15970	0
35	20240927	195300	137028210	15970	15970	15970	15970	0
36	20240927	195200	137028210	15970	15970	15970	15970	0
37	20240927	195100	137028210	15970	15970	15970	15970	0
38	20240927	195000	137028210	15970	15970	15970	15970	0
39	20240927	194900	137028210	15970	15970	15970	15970	0
40	20240927	194800	137028210	15970	15970	15970	15970	0
41	20240927	194700	137028210	15970	15970	15970	15970	0
42	20240927	194600	137028210	15970	15970	15970	15970	0
43	20240927	194500	137028210	15970	15970	15970	15970	0
44	20240927	194400	137028210	15970	15970	15970	15970	0
45	20240927	194300	137028210	15970	15970	15970	15970	0
46	20240927	194200	137028210	15970	15970	15970	15970	0
47	20240927	194100	137028210	15970	15970	15970	15970	0
48	20240927	194000	137028210	15970	15970	15970	15970	0
49	20240927	193900	137028210	15970	15970	15970	15970	0
50	20240927	193800	137028210	15970	15970	15970	15970	0
51	20240927	193700	137028210	15970	15970	15970	15970	0
52	20240927	193600	137028210	15970	15970	15970	15970	0
53	20240927	193500	137028210	15970	15970	15970	15970	0
54	20240927	193400	137028210	15970	15970	15970	15970	0
55	20240927	193300	137028210	15970	15970	15970	15970	0
56	20240927	193200	137028210	15970	15970	15970	15970	0
57	20240927	193100	137028210	15970	15970	15970	15970	0
58	20240927	193000	137028210	15970	15970	15970	15970	0
59	20240927	192900	137028210	15970	15970	15970	15970	0
60	20240927	192800	137028210	15970	15970	15970	15970	0
61	20240927	192700	137028210	15970	15970	15970	15970	0
62	20240927	192600	137028210	15970	15970	15970	15970	28
63	20240927	192500	137028210	15970	15970	15970	15970	0
64	20240927	192400	137028210	15970	15970	15970	15970	0
65	20240927	192300	137028210	15970	15970	15970	15970	0
66	20240927	192200	137028210	15970	15970	15970	15970	0
67	20240927	192100	137028210	15970	15970	15970	15970	0
68	20240927	192000	137028210	15970	15970	15970	15970	0
69	20240927	191900	137028210	15970	15970	15970	15970	0
70	20240927	191800	137028210	15970	15970	15970	15970	0
71	20240927	191700	137028210	15970	15970	15970	15970	0
72	20240927	191600	137028210	15970	15970	15970	15970	0
73	20240927	191500	137028210	15970	15970	15970	15970	0
74	20240927	191400	137028210	15970	15970	15970	15970	0
75	20240927	191300	137028210	15970	15970	15970	15970	0
76	20240927	191200	137028210	15970	15970	15970	15970	0
77	20240927	191100	137028210	15970	15970	15970	15970	0
78	20240927	191000	137028210	15970	15970	15970	15970	0
79	20240927	190900	137028210	15970	15970	15970	15970	0
80	20240927	190800	137028210	15970	15970	15970	15970	0
81	20240927	190700	137028210	15970	15970	15970	15970	0
82	20240927	190600	137028210	15970	15970	15970	15970	0
83	20240927	190500	137028210	15970	15970	15970	15970	0
84	20240927	190400	137028210	15970	15970	15970	15970	0
85	20240927	190300	137028210	15970	15970	15970	15970	0
86	20240927	190200	137028210	15970	15970	15970	15970	0
87	20240927	190100	137028210	15970	15970	15970	15970	0
88	20240927	190000	137028210	15970	15970	15970	15970	0
89	20240927	185900	137028210	15970	15970	15970	15970	0
90	20240927	185800	137028210	15970	15970	15970	15970	0
91	20240927	185700	137028210	15970	15970	15970	15970	0
92	20240927	185600	137028210	15970	15970	15970	15970	28
93	20240927	185500	137028210	15970	15970	15970	15970	0
94	20240927	185400	137028210	15970	15970	15970	15970	0
95	20240927	185300	137028210	15970	15970	15970	15970	0
96	20240927	185200	137028210	15970	15970	15970	15970	0
97	20240927	185100	137028210	15970	15970	15970	15970	0
98	20240927	185000	137028210	15970	15970	15970	15970	0
99	20240927	184900	137028210	15970	15970	15970	15970	0
100	20240927	184800	137028210	15970	15970	15970	15970	0
101	20240927	184700	137028210	15970	15970	15970	15970	0
102	20240927	184600	137028210	15970	15970	15970	15970	0
103	20240927	184500	137028210	15970	15970	15970	15970	0
104	20240927	184400	137028210	15970	15970	15970	15970	0
105	20240927	184300	137028210	15970	15970	15970	15970	0
106	20240927	184200	137028210	15970	15970	15970	15970	0
107	20240927	184100	137028210	15970	15970	15970	15970	0
108	20240927	184000	137028210	15970	15970	15970	15970	0
109	20240927	183900	137028210	15970	15970	15970	15970	0
110	20240927	183800	137028210	15970	15970	15970	15970	0
111	20240927	183700	137028210	15970	15970	15970	15970	0
112	20240927	183600	137028210	15970	15970	15970	15970	0
113	20240927	183500	137028210	15970	15970	15970	15970	0
114	20240927	183400	137028210	15970	15970	15970	15970	0
115	20240927	183300	137028210	15970	15970	15970	15970	0
116	20240927	183200	137028210	15970	15970	15970	15970	0
117	20240927	183100	137028210	15970	15970	15970	15970	0
118	20240927	183000	137028210	15970	15970	15970	15970	0
119	20240927	182900	137028210	15970	15970	15970	15970	0
120	20240927	182800	137028210	15970	15970	15970	15970	0
121	20240927	182700	137028210	15970	15970	15970	15970	0
122	20240927	182600	137028210	15970	15970	15970	15970	28
123	20240927	182500	137028210	15970	15970	15970	15970	0
124	20240927	182400	137028210	15970	15970	15970	15970	0
125	20240927	182300	137028210	15970	15970	15970	15970	0
126	20240927	182200	137028210	15970	15970	15970	15970	0
127	20240927	182100	137028210	15970	15970	15970	15970	0
128	20240927	182000	137028210	15970	15970	15970	15970	0
129	20240927	181900	137028210	15970	15970	15970	15970	0
130	20240927	181800	137028210	15970	15970	15970	15970	0
131	20240927	181700	137028210	15970	15970	15970	15970	0
132	20240927	181600	137028210	15970	15970	15970	15970	0
133	20240927	181500	137028210	15970	15970	15970	15970	0
134	20240927	181400	137028210	15970	15970	15970	15970	0
135	20240927	181300	137028210	15970	15970	15970	15970	0
136	20240927	181200	137028210	15970	15970	15970	15970	0
137	20240927	181100	137028210	15970	15970	15970	15970	0
138	20240927	181000	137028210	15970	15970	15970	15970	0
139	20240927	180900	137028210	15970	15970	15970	15970	0
140	20240927	180800	137028210	15970	15970	15970	15970	0
141	20240927	180700	137028210	15970	15970	15970	15970	0
142	20240927	180600	137028210	15970	15970	15970	15970	0
143	20240927	180500	137028210	15970	15970	15970	15970	0
144	20240927	180400	137028210	15970	15970	15970	15970	0
145	20240927	180300	137028210	15970	15970	15970	15970	0
146	20240927	180200	137028210	15970	15970	15970	15970	0
147	20240927	180100	137028210	15970	15970	15970	15970	0
148	20240927	180000	137028210	15970	15970	15970	15970	0
149	20240927	175900	137028210	15970	15970	15970	15970	0
150	20240927	175800	137028210	15970	15970	15970	15970	0
151	20240927	175700	137028210	15970	15970	15970	15970	0
152	20240927	175600	137028210	15970	15970	15970	15970	28
153	20240927	175500	137028210	15970	15970	15970	15970	0
154	20240927	175400	137028210	15970	15970	15970	15970	0
155	20240927	175300	137028210	15970	15970	15970	15970	0
156	20240927	175200	137028210	15970	15970	15970	15970	0
157	20240927	175100	137028210	15970	15970	15970	15970	0
158	20240927	175000	137028210	15970	15970	15970	15970	0
159	20240927	174900	137028210	15970	15970	15970	15970	0
160	20240927	174800	137028210	15970	15970	15970	15970	0
161	20240927	174700	137028210	15970	15970	15970	15970	0
162	20240927	174600	137028210	15970	15970	15970	15970	0
163	20240927	174500	137028210	15970	15970	15970	15970	0
164	20240927	174400	137028210	15970	15970	15970	15970	0
165	20240927	174300	137028210	15970	15970	15970	15970	0
166	20240927	174200	137028210	15970	15970	15970	15970	0
167	20240927	174100	137028210	15970	15970	15970	15970	0
168	20240927	174000	137028210	15970	15970	15970	15970	0
169	20240927	173900	137028210	15970	15970	15970	15970	0
170	20240927	173800	137028210	15970	15970	15970	15970	0
171	20240927	173700	137028210	15970	15970	15970	15970	0
172	20240927	173600	137028210	15970	15970	15970	15970	0
173	20240927	173500	137028210	15970	15970	15970	15970	0
174	20240927	173400	137028210	15970	15970	15970	15970	0
175	20240927	173300	137028210	15970	15970	15970	15970	0
176	20240927	173200	137028210	15970	15970	15970	15970	0
177	20240927	173100	137028210	15970	15970	15970	15970	0
178	20240927	173000	137028210	15970	15970	15970	15970	0
179	20240927	172900	137028210	15970	15970	15970	15970	0
180	20240927	172800	137028210	15970	15970	15970	15970	0
181	20240927	172700	137028210	15970	15970	15970	15970	0
182	20240927	172600	137028210	15970	15970	15970	15970	28
183	20240927	172500	137028210	15970	15970	15970	15970	0
184	20240927	172400	137028210	15970	15970	15970	15970	0
185	20240927	172300	137028210	15970	15970	15970	15970	0
186	20240927	172200	137028210	15970	15970	15970	15970	0
187	20240927	172100	137028210	15970	15970	15970	15970	0
188	20240927	172000	137028210	15970	15970	15970	15970	0
189	20240927	171900	137028210	15970	15970	15970	15970	0
190	20240927	171800	137028210	15970	15970	15970	15970	0
191	20240927	171700	137028210	15970	15970	15970	15970	0
192	20240927	171600	137028210	15970	15970	15970	15970	0
193	20240927	171500	137028210	15970	15970	15970	15970	0
194	20240927	171400	137028210	15970	15970	15970	15970	0
195	20240927	171300	137028210	15970	15970	15970	15970	0
196	20240927	171200	137028210	15970	15970	15970	15970	0
197	20240927	171100	137028210	15970	15970	15970	15970	0
198	20240927	171000	137028210	15970	15970	15970	15970	0
199	20240927	170900	137028210	15970	15970	15970	15970	0
200	20240927	170800	137028210	15970	15970	15970	15970	0
201	20240927	170700	137028210	15970	15970	15970	15970	0
202	20240927	170600	137028210	15970	15970	15970	15970	0
203	20240927	170500	137028210	15970	15970	15970	15970	0
204	20240927	170400	137028210	15970	15970	15970	15970	0
205	20240927	170300	137028210	15970	15970	15970	15970	0
206	20240927	170200	137028210	15970	15970	15970	15970	0
207	20240927	170100	137028210	15970	15970	15970	15970	0
208	20240927	170000	137028210	15970	15970	15970	15970	0
209	20240927	165900	137028210	15970	15970	15970	15970	0
210	20240927	165800	137028210	15970	15970	15970	15970	0
211	20240927	165700	137028210	15970	15970	15970	15970	0
212	20240927	165600	137028210	15970	15970	15970	15970	28
213	20240927	165500	137028210	15970	15970	15970	15970	0
214	20240927	165400	137028210	15970	15970	15970	15970	0
215	20240927	165300	137028210	15970	15970	15970	15970	0
216	20240927	165200	137028210	15970	15970	15970	15970	0
217	20240927	165100	137028210	15970	15970	15970	15970	0
218	20240927	165000	137028210	15970	15970	15970	15970	0
219	20240927	164900	137028210	15970	15970	15970	15970	0
220	20240927	164800	137028210	15970	15970	15970	15970	0
221	20240927	164700	137028210	15970	15970	15970	15970	0
222	20240927	164600	137028210	15970	15970	15970	15970	0
223	20240927	164500	137028210	15970	15970	15970	15970	0
224	20240927	164400	137028210	15970	15970	15970	15970	0
225	20240927	164300	137028210	15970	15970	15970	15970	0
226	20240927	164200	137028210	15970	15970	15970	15970	0
227	20240927	164100	137028210	15970	15970	15970	15970	0
228	20240927	164000	137028210	15970	15970	15970	15970	0
229	20240927	163900	137028210	15970	15970	15970	15970	0
230	20240927	163800	137028210	15970	15970	15970	15970	0
231	20240927	163700	137028210	15970	15970	15970	15970	0
232	20240927	163600	137028210	15970	15970	15970	15970	0
233	20240927	163500	137028210	15970	15970	15970	15970	0
234	20240927	163400	137028210	15970	15970	15970	15970	0
235	20240927	163300	137028210	15970	15970	15970	15970	0
236	20240927	163200	137028210	15970	15970	15970	15970	0
237	20240927	163100	137028210	15970	15970	15970	15970	0
238	20240927	163000	137028210	15970	15970	15970	15970	0
239	20240927	162900	137028210	15970	15970	15970	15970	0
240	20240927	162800	137028210	15970	15970	15970	15970	0
241	20240927	162700	137028210	15970	15970	15970	15970	0
242	20240927	162600	137028210	15970	15970	15970	15970	28
243	20240927	162500	137028210	15970	15970	15970	15970	0
244	20240927	162400	137028210	15970	15970	15970	15970	0
245	20240927	162300	137028210	15970	15970	15970	15970	0
246	20240927	162200	137028210	15970	15970	15970	15970	0
247	20240927	162100	137028210	15970	15970	15970	15970	0
248	20240927	162000	137028210	15970	15970	15970	15970	0
249	20240927	161900	137028210	15970	15970	15970	15970	0
250	20240927	161800	137028210	15970	15970	15970	15970	0
251	20240927	161700	137028210	15970	15970	15970	15970	0
252	20240927	161600	137028210	15970	15970	15970	15970	0
253	20240927	161500	137028210	15970	15970	15970	15970	0
254	20240927	161400	137028210	15970	15970	15970	15970	0
255	20240927	161300	137028210	15970	15970	15970	15970	0
256	20240927	161200	137028210	15970	15970	15970	15970	0
257	20240927	161100	137028210	15970	15970	15970	15970	0
258	20240927	161000	137028210	15970	15970	15970	15970	0
259	20240927	160900	137028210	15970	15970	15970	15970	0
260	20240927	160800	137028210	15970	15970	15970	15970	0
261	20240927	160700	137028210	15970	15970	15970	15970	0
262	20240927	160600	137028210	15970	15970	15970	15970	0
263	20240927	160500	137028210	15970	15970	15970	15970	0
264	20240927	160400	137028210	15970	15970	15970	15970	0
265	20240927	160300	137028210	15970	15970	15970	15970	0
266	20240927	160200	137028210	15970	15970	15970	15970	0
267	20240927	160100	137028210	15970	15970	15970	15970	0
268	20240927	160000	137028210	15970	15970	15970	15970	0
269	20240927	155900	137028210	15970	15970	15970	15970	0
270	20240927	155800	137028210	15970	15970	15970	15970	0
271	20240927	155700	137028210	15970	15970	15970	15970	0
272	20240927	155600	137028210	15970	15970	15970	15970	28
273	20240927	155500	137028210	15970	15970	15970	15970	0
274	20240927	155400	137028210	15970	15970	15970	15970	0
275	20240927	155300	137028210	15970	15970	15970	15970	0
276	20240927	155200	137028210	15970	15970	15970	15970	0
277	20240927	155100	137028210	15970	15970	15970	15970	0
278	20240927	155000	137028210	15970	15970	15970	15970	0
279	20240927	154900	137028210	15970	15970	15970	15970	0
280	20240927	154800	137028210	15970	15970	15970	15970	0
281	20240927	154700	137028210	15970	15970	15970	15970	0
282	20240927	154600	137028210	15970	15970	15970	15970	0
283	20240927	154500	137028210	15970	15970	15970	15970	0
284	20240927	154400	137028210	15970	15970	15970	15970	0
285	20240927	154300	137028210	15970	15970	15970	15970	0
286	20240927	154200	137028210	15970	15970	15970	15970	0
287	20240927	154100	137028210	15970	15970	15970	15970	0
288	20240927	154000	137028210	15970	15970	15970	15970	0
289	20240927	153900	137028210	15970	15970	15970	15970	0
290	20240927	153800	137028210	15970	15970	15970	15970	0
291	20240927	153700	137028210	15970	15970	15970	15970	0
292	20240927	153600	137028210	15970	15970	15970	15970	0
293	20240927	153500	137028210	15970	15970	15970	15970	0
294	20240927	153400	137028210	15970	15970	15970	15970	0
295	20240927	153300	137028210	15970	15970	15970	15970	0
296	20240927	153200	137028210	15970	15970	15970	15970	0
297	20240927	153100	137028210	15970	15970	15970	15970	0
298	20240927	153000	137028210	15970	15970	15970	15970	28
299	20240927	152900	136581050	15970	15970	15970	15970	0
300	20240927	152800	136581050	15970	15970	15970	15970	0
301	20240927	152700	136581050	15970	15970	15970	15970	0
302	20240927	152600	136581050	15970	15970	15970	15970	0
303	20240927	152500	136581050	15970	15970	15970	15970	0
304	20240927	152400	136581050	15970	15970	15970	15970	0
305	20240927	152300	136581050	15970	15970	15970	15970	0
306	20240927	152200	136581050	15970	15970	15970	15970	0
307	20240927	152100	136581050	15970	15970	15970	15970	0
308	20240927	152000	136581050	15970	15970	15970	15970	0
309	20240927	151900	136581050	15970	15970	15970	15970	3
310	20240927	151800	136533140	15980	15980	15980	15980	0
311	20240927	151700	136533140	15980	15980	15980	15980	23
312	20240927	151600	136165600	15970	15970	15970	15970	2
313	20240927	151500	136133660	15970	15970	15970	15970	0
314	20240927	151400	136133660	15970	15970	15970	15970	0
315	20240927	151300	136133660	15970	15970	15970	15970	0
316	20240927	151200	136133660	15970	15970	15970	15970	3
317	20240927	151100	136085750	15970	15970	15970	15970	0
318	20240927	151000	136085750	15970	15970	15970	15970	1
319	20240927	150900	136069780	15980	15980	15980	15980	0
320	20240927	150800	136069780	15980	15980	15980	15980	0
321	20240927	150700	136069780	15980	15980	15980	15980	0
322	20240927	150600	136069780	15980	15980	15980	15980	0
323	20240927	150500	136069780	15980	15980	15980	15980	0
324	20240927	150400	136069780	15980	15980	15980	15980	0
325	20240927	150300	136069780	15980	15980	15980	15980	81
326	20240927	150200	134775400	15980	15980	15980	15980	0
327	20240927	150100	134775400	15980	15980	15980	15980	2
328	20240927	150000	134743440	15980	15980	15980	15980	1
329	20240927	145900	134727460	15970	15970	15970	15970	0
330	20240927	145800	134727460	15970	15970	15970	15970	139
331	20240927	145700	132507630	15950	15950	15950	15950	0
332	20240927	145600	132507630	15950	15950	15950	15950	0
333	20240927	145500	132507630	15950	15950	15950	15950	100
334	20240927	145400	130912630	15950	15950	15950	15950	0
335	20240927	145300	130912630	15950	15950	15950	15950	0
336	20240927	145200	130912630	15950	15950	15950	15950	61
337	20240927	145100	129939680	15930	15930	15930	15930	1
338	20240927	145000	129923750	15950	15950	15950	15950	0
339	20240927	144900	129923750	15950	15950	15950	15950	0
340	20240927	144800	129923750	15950	15950	15950	15950	0
341	20240927	144700	129923750	15950	15950	15950	15950	0
342	20240927	144600	129923750	15950	15950	15950	15950	6
343	20240927	144500	129828050	15930	15930	15930	15930	0
344	20240927	144400	129828050	15930	15930	15930	15930	0
345	20240927	144300	129828050	15930	15930	15930	15930	0
346	20240927	144200	129828050	15930	15930	15930	15930	0
347	20240927	144100	129828050	15930	15930	15930	15930	0
348	20240927	144000	129828050	15930	15930	15930	15930	240
349	20240927	143900	126004850	15920	15920	15920	15920	81
350	20240927	143800	124715330	15900	15900	15900	15900	0
351	20240927	143700	124715330	15900	15900	15900	15900	0
352	20240927	143600	124715330	15900	15900	15900	15900	0
353	20240927	143500	124715330	15900	15900	15900	15900	0
354	20240927	143400	124715330	15900	15900	15900	15900	0
355	20240927	143300	124715330	15900	15900	15900	15900	0
356	20240927	143200	124715330	15900	15900	15900	15900	0
357	20240927	143100	124715330	15900	15920	15920	15900	85
358	20240927	143000	123363810	15910	15920	15920	15910	144
359	20240927	142900	121072230	15920	15920	15920	15920	0
360	20240927	142800	121072230	15920	15920	15920	15920	0
361	20240927	142700	121072230	15920	15920	15920	15920	10
362	20240927	142600	120913030	15920	15950	15950	15920	704
363	20240927	142500	109695820	15950	15950	15950	15950	0
364	20240927	142400	109695820	15950	15950	15950	15950	0
365	20240927	142300	109695820	15950	15950	15950	15950	111
366	20240927	142200	107925370	15950	15950	15950	15950	0
367	20240927	142100	107925370	15950	15950	15950	15950	0
368	20240927	142000	107925370	15950	15950	15950	15950	0
369	20240927	141900	107925370	15950	15950	15950	15950	0
370	20240927	141800	107925370	15950	15950	15950	15950	0
371	20240927	141700	107925370	15950	15950	15950	15950	0
372	20240927	141600	107925370	15950	15950	15950	15950	0
373	20240927	141500	107925370	15950	15950	15950	15950	9
374	20240927	141400	107781820	15960	15960	15960	15960	0
375	20240927	141300	107781820	15960	15960	15960	15960	0
376	20240927	141200	107781820	15960	15960	15960	15960	0
377	20240927	141100	107781820	15960	15960	15960	15960	0
378	20240927	141000	107781820	15960	15960	15960	15960	0
379	20240927	140900	107781820	15960	15960	15960	15960	0
380	20240927	140800	107781820	15960	15960	15960	15960	0
381	20240927	140700	107781820	15960	15960	15960	15960	2
382	20240927	140600	107749900	15980	15980	15980	15980	0
383	20240927	140500	107749900	15980	15980	15980	15980	0
384	20240927	140400	107749900	15980	15980	15980	15980	0
385	20240927	140300	107749900	15980	15980	15980	15980	0
386	20240927	140200	107749900	15980	15980	15980	15980	0
387	20240927	140100	107749900	15980	15980	15980	15980	0
388	20240927	140000	107749900	15980	15980	15980	15980	0
389	20240927	135900	107749900	15980	15980	15980	15980	0
390	20240927	135800	107749900	15980	15980	15980	15980	0
391	20240927	135700	107749900	15980	15980	15980	15980	0
392	20240927	135600	107749900	15980	15980	15980	15980	0
393	20240927	135500	107749900	15980	15980	15980	15980	0
394	20240927	135400	107749900	15980	15980	15980	15980	0
395	20240927	135300	107749900	15980	15980	15980	15980	0
396	20240927	135200	107749900	15980	15980	15980	15980	0
397	20240927	135100	107749900	15980	15980	15980	15980	0
398	20240927	135000	107749900	15980	15980	15980	15980	0
399	20240927	134900	107749900	15980	15980	15980	15980	1
400	20240927	134800	107733920	15950	15950	15950	15950	0
401	20240927	134700	107733920	15950	15950	15950	15950	0
402	20240927	134600	107733920	15950	15960	15960	15950	70
403	20240927	134500	106616970	15980	15980	15980	15980	0
404	20240927	134400	106616970	15980	15980	15980	15980	0
405	20240927	134300	106616970	15980	15980	15980	15980	10
406	20240927	134200	106457170	15960	15960	15960	15960	0
407	20240927	134100	106457170	15960	15960	15960	15960	0
408	20240927	134000	106457170	15960	15960	15960	15960	0
409	20240927	133900	106457170	15960	15960	15960	15960	0
410	20240927	133800	106457170	15960	15960	15960	15960	0
411	20240927	133700	106457170	15960	15960	15960	15960	0
412	20240927	133600	106457170	15960	15960	15960	15960	0
413	20240927	133500	106457170	15960	15960	15960	15960	0
414	20240927	133400	106457170	15960	15960	15960	15960	0
415	20240927	133300	106457170	15960	15990	15990	15960	35
416	20240927	133200	105898170	16000	16000	16000	16000	9
417	20240927	133100	105754170	16020	16020	16020	16020	0
418	20240927	133000	105754170	16020	16020	16020	16020	0
419	20240927	132900	105754170	16020	16020	16020	16020	17
420	20240927	132800	105481830	16020	16020	16020	16020	0
421	20240927	132700	105481830	16020	16020	16020	16020	0
422	20240927	132600	105481830	16020	16020	16020	16020	0
423	20240927	132500	105481830	16020	16020	16020	16020	0
424	20240927	132400	105481830	16020	16020	16020	16020	0
425	20240927	132300	105481830	16020	16020	16020	16020	0
426	20240927	132200	105481830	16020	16020	16020	16020	0
427	20240927	132100	105481830	16020	16020	16020	16020	0
428	20240927	132000	105481830	16020	16020	16020	16020	0
429	20240927	131900	105481830	16020	16020	16020	16020	0
430	20240927	131800	105481830	16020	16020	16020	16020	0
431	20240927	131700	105481830	16020	16020	16020	16020	0
432	20240927	131600	105481830	16020	16020	16020	16020	1
433	20240927	131500	105465810	16030	16030	16030	16030	0
434	20240927	131400	105465810	16030	16030	16030	16030	0
435	20240927	131300	105465810	16030	16030	16030	16030	0
436	20240927	131200	105465810	16030	16030	16030	16030	0
437	20240927	131100	105465810	16030	16030	16030	16030	0
438	20240927	131000	105465810	16030	16030	16030	16030	0
439	20240927	130900	105465810	16030	16030	16030	16030	0
440	20240927	130800	105465810	16030	16030	16030	16030	0
441	20240927	130700	105465810	16030	16030	16030	16030	0
442	20240927	130600	105465810	16030	16030	16030	16030	0
443	20240927	130500	105465810	16030	16030	16030	16030	0
444	20240927	130400	105465810	16030	16040	16040	16030	400
445	20240927	130300	99053210	16030	16030	16030	16030	0
446	20240927	130200	99053210	16030	16030	16030	16030	0
447	20240927	130100	99053210	16030	16030	16030	16030	0
448	20240927	130000	99053210	16030	16030	16030	16030	0
449	20240927	125900	99053210	16030	16030	16030	16030	0
450	20240927	125800	99053210	16030	16030	16030	16030	0
451	20240927	125700	99053210	16030	16030	16030	16030	3
452	20240927	125600	99005120	16070	16060	16070	16060	2
453	20240927	125500	98972990	16030	16030	16030	16030	0
454	20240927	125400	98972990	16030	16030	16030	16030	0
455	20240927	125300	98972990	16030	16030	16030	16030	0
456	20240927	125200	98972990	16030	16030	16030	16030	0
457	20240927	125100	98972990	16030	16030	16030	16030	0
458	20240927	125000	98972990	16030	16030	16030	16030	0
459	20240927	124900	98972990	16030	16030	16030	16030	0
460	20240927	124800	98972990	16030	16030	16030	16030	0
461	20240927	124700	98972990	16030	16030	16030	16030	0
462	20240927	124600	98972990	16030	16030	16030	16030	10
463	20240927	124500	98812690	16030	16030	16030	16030	0
464	20240927	124400	98812690	16030	16030	16030	16030	0
465	20240927	124300	98812690	16030	16030	16030	16030	0
466	20240927	124200	98812690	16030	16030	16030	16030	0
467	20240927	124100	98812690	16030	16030	16030	16030	0
468	20240927	124000	98812690	16030	16030	16030	16030	3
469	20240927	123900	98764600	16060	16060	16060	16060	1
470	20240927	123800	98748540	16030	16030	16030	16030	0
471	20240927	123700	98748540	16030	16030	16030	16030	0
472	20240927	123600	98748540	16030	16030	16030	16030	0
473	20240927	123500	98748540	16030	16030	16030	16030	0
474	20240927	123400	98748540	16030	16030	16030	16030	0
475	20240927	123300	98748540	16030	16030	16030	16030	0
476	20240927	123200	98748540	16030	16030	16030	16030	0
477	20240927	123100	98748540	16030	16040	16040	16030	2
478	20240927	123000	98716470	16020	16020	16020	16020	0
479	20240927	122900	98716470	16020	16020	16020	16020	0
480	20240927	122800	98716470	16020	16020	16020	16020	0
481	20240927	122700	98716470	16020	16020	16020	16020	0
482	20240927	122600	98716470	16020	16020	16020	16020	0
483	20240927	122500	98716470	16020	16020	16020	16020	0
484	20240927	122400	98716470	16020	16020	16020	16020	0
485	20240927	122300	98716470	16020	16020	16020	16020	0
486	20240927	122200	98716470	16020	16020	16020	16020	3
487	20240927	122100	98668410	16080	16080	16080	16080	0
488	20240927	122000	98668410	16080	16080	16080	16080	0
489	20240927	121900	98668410	16080	16080	16080	16080	0
490	20240927	121800	98668410	16080	16080	16080	16080	0
491	20240927	121700	98668410	16080	16080	16080	16080	0
492	20240927	121600	98668410	16080	16080	16080	16080	0
493	20240927	121500	98668410	16080	16080	16080	16080	0
494	20240927	121400	98668410	16080	16080	16080	16080	0
495	20240927	121300	98668410	16080	16080	16080	16080	0
496	20240927	121200	98668410	16080	16080	16080	16080	0
497	20240927	121100	98668410	16080	16080	16080	16080	0
498	20240927	121000	98668410	16080	16080	16080	16080	0
499	20240927	120900	98668410	16080	16080	16080	16080	0
500	20240927	120800	98668410	16080	16080	16080	16080	0
501	20240927	120700	98668410	16080	16080	16080	16080	0
502	20240927	120600	98668410	16080	16080	16080	16080	0
503	20240927	120500	98668410	16080	16050	16080	16050	2
504	20240927	120400	98636280	16020	16020	16020	16020	0
505	20240927	120300	98636280	16020	16020	16020	16020	0
506	20240927	120200	98636280	16020	16020	16020	16020	119
507	20240927	120100	96729900	16000	16000	16000	16000	233
508	20240927	120000	93001900	16000	16000	16000	16000	0
509	20240927	115900	93001900	16000	16000	16000	16000	11
510	20240927	115800	92825900	15990	15990	15990	15990	0
511	20240927	115700	92825900	15990	15990	15990	15990	0
512	20240927	115600	92825900	15990	15990	15990	15990	0
513	20240927	115500	92825900	15990	15990	15990	15990	1
514	20240927	115400	92809910	16010	16010	16010	16010	0
515	20240927	115300	92809910	16010	16010	16010	16010	0
516	20240927	115200	92809910	16010	16010	16010	16010	101
517	20240927	115100	91192900	16030	16030	16030	16030	0
518	20240927	115000	91192900	16030	16030	16030	16030	0
519	20240927	114900	91192900	16030	16030	16030	16030	0
520	20240927	114800	91192900	16030	16030	16030	16030	0
521	20240927	114700	91192900	16030	16030	16030	16030	0
522	20240927	114600	91192900	16030	16030	16030	16030	0
523	20240927	114500	91192900	16030	16030	16030	16030	0
524	20240927	114400	91192900	16030	16030	16030	16030	0
525	20240927	114300	91192900	16030	16030	16030	16030	0
526	20240927	114200	91192900	16030	16030	16030	16030	0
527	20240927	114100	91192900	16030	16030	16030	16030	0
528	20240927	114000	91192900	16030	16030	16030	16030	0
529	20240927	113900	91192900	16030	16030	16030	16030	0
530	20240927	113800	91192900	16030	16030	16030	16030	0
531	20240927	113700	91192900	16030	16030	16030	16030	0
532	20240927	113600	91192900	16030	16040	16040	16030	66
533	20240927	113500	90134910	16080	16080	16080	16080	0
534	20240927	113400	90134910	16080	16080	16080	16080	0
535	20240927	113300	90134910	16080	16080	16080	16080	0
536	20240927	113200	90134910	16080	16080	16080	16080	0
537	20240927	113100	90134910	16080	16080	16080	16080	0
538	20240927	113000	90134910	16080	16080	16080	16080	0
539	20240927	112900	90134910	16080	16080	16080	16080	0
540	20240927	112800	90134910	16080	16080	16080	16080	0
541	20240927	112700	90134910	16080	16060	16080	16060	2
542	20240927	112600	90102770	16040	16040	16040	16040	1
543	20240927	112500	90086730	16030	16030	16030	16030	0
544	20240927	112400	90086730	16030	16020	16030	16020	22
545	20240927	112300	89734080	16010	16010	16010	16010	0
546	20240927	112200	89734080	16010	16010	16010	16010	0
547	20240927	112100	89734080	16010	16010	16010	16010	0
548	20240927	112000	89734080	16010	16010	16010	16010	0
549	20240927	111900	89734080	16010	16010	16010	16010	0
550	20240927	111800	89734080	16010	16010	16010	16010	1
551	20240927	111700	89718070	16020	16020	16020	16020	1
552	20240927	111600	89702050	16070	16070	16070	16070	1
553	20240927	111500	89685980	16010	16010	16010	16010	1
554	20240927	111400	89669970	16020	16020	16020	16020	0
555	20240927	111300	89669970	16020	16020	16020	16020	1
556	20240927	111200	89653950	15990	15990	15990	15990	0
557	20240927	111100	89653950	15990	15990	15990	15990	125
558	20240927	111000	87655200	15990	15990	15990	15990	0
559	20240927	110900	87655200	15990	15970	15990	15970	11
560	20240927	110800	87479510	15980	15980	15980	15980	0
561	20240927	110700	87479510	15980	15980	15980	15980	0
562	20240927	110600	87479510	15980	15980	15980	15980	0
563	20240927	110500	87479510	15980	15980	15980	15980	0
564	20240927	110400	87479510	15980	15980	15980	15980	0
565	20240927	110300	87479510	15980	15980	15980	15980	0
566	20240927	110200	87479510	15980	15980	15980	15980	0
567	20240927	110100	87479510	15980	15980	15980	15980	0
568	20240927	110000	87479510	15980	15980	15980	15980	0
569	20240927	105900	87479510	15980	15980	15980	15980	0
570	20240927	105800	87479510	15980	15980	15980	15980	13
571	20240927	105700	87271770	15980	15980	15980	15980	0
572	20240927	105600	87271770	15980	15980	15980	15980	0
573	20240927	105500	87271770	15980	15980	15980	15980	0
574	20240927	105400	87271770	15980	15980	15980	15980	0
575	20240927	105300	87271770	15980	15980	15980	15980	0
576	20240927	105200	87271770	15980	15980	15980	15980	0
577	20240927	105100	87271770	15980	15980	15980	15980	25
578	20240927	105000	86872270	15980	15980	15980	15980	0
579	20240927	104900	86872270	15980	15980	15980	15980	0
580	20240927	104800	86872270	15980	15980	15980	15980	0
581	20240927	104700	86872270	15980	15980	15980	15980	0
582	20240927	104600	86872270	15980	15980	15980	15980	23
583	20240927	104500	86504730	15980	15980	15980	15980	0
584	20240927	104400	86504730	15980	15980	15980	15980	0
585	20240927	104300	86504730	15980	15980	15980	15980	0
586	20240927	104200	86504730	15980	15980	15980	15980	355
587	20240927	104100	80831830	15990	15990	15990	15990	28
588	20240927	104000	80384110	15990	15990	15990	15990	23
589	20240927	103900	80016340	16040	16040	16040	16040	0
590	20240927	103800	80016340	16040	16040	16040	16040	0
591	20240927	103700	80016340	16040	16040	16040	16040	0
592	20240927	103600	80016340	16040	16040	16040	16040	0
593	20240927	103500	80016340	16040	16040	16040	16040	0
594	20240927	103400	80016340	16040	15990	16040	15990	3
595	20240927	103300	79968280	15990	15990	15990	15990	0
596	20240927	103200	79968280	15990	15990	15990	15990	0
597	20240927	103100	79968280	15990	15990	15990	15990	0
598	20240927	103000	79968280	15990	15990	15990	15990	0
599	20240927	102900	79968280	15990	15990	15990	15990	0
600	20240927	102800	79968280	15990	16000	16000	15990	40
601	20240927	102700	79328660	16000	16000	16000	16000	183
602	20240927	102600	76400660	16000	15990	16000	15990	12
603	20240927	102500	76208680	15990	15990	15990	15990	0
604	20240927	102400	76208680	15990	15990	15990	15990	25
605	20240927	102300	75808930	16000	16000	16000	16000	1
606	20240927	102200	75792930	16000	16000	16000	16000	0
607	20240927	102100	75792930	16000	16000	16000	16000	0
608	20240927	102000	75792930	16000	16000	16000	16000	25
609	20240927	101900	75392930	16000	16000	16000	16000	0
610	20240927	101800	75392930	16000	16000	16000	16000	2
611	20240927	101700	75360930	16000	16000	16000	16000	0
612	20240927	101600	75360930	16000	16000	16000	16000	0
613	20240927	101500	75360930	16000	16000	16000	16000	0
614	20240927	101400	75360930	16000	16000	16000	16000	0
615	20240927	101300	75360930	16000	16000	16000	16000	0
616	20240927	101200	75360930	16000	16000	16000	16000	0
617	20240927	101100	75360930	16000	16000	16000	16000	100
618	20240927	101000	73760930	16010	16010	16010	16010	0
619	20240927	100900	73760930	16010	16010	16010	16010	21
620	20240927	100800	73424720	16010	16010	16010	16010	0
621	20240927	100700	73424720	16010	16000	16010	15990	200
622	20240927	100600	70224950	15980	15980	15980	15980	852
623	20240927	100500	56609990	16000	16000	16000	16000	110
624	20240927	100400	54849990	16030	16100	16100	16000	509
625	20240927	100300	46666970	16130	16130	16130	16130	1
626	20240927	100200	46650840	16110	16110	16110	16110	0
627	20240927	100100	46650840	16110	16110	16110	16110	0
628	20240927	100000	46650840	16110	16110	16110	16110	1
629	20240927	095900	46634730	16100	16100	16100	16100	0
630	20240927	095800	46634730	16100	16100	16100	16100	0
631	20240927	095700	46634730	16100	16100	16100	16100	0
632	20240927	095600	46634730	16100	16100	16100	16100	9
633	20240927	095500	46489830	16100	16100	16100	16100	26
634	20240927	095400	46071230	16110	16110	16110	16110	0
635	20240927	095300	46071230	16110	16110	16110	16110	1
636	20240927	095200	46055120	16140	16140	16140	16140	0
637	20240927	095100	46055120	16140	16140	16140	16140	0
638	20240927	095000	46055120	16140	16140	16140	16140	0
639	20240927	094900	46055120	16140	16140	16140	16140	0
640	20240927	094800	46055120	16140	16140	16140	16140	0
641	20240927	094700	46055120	16140	16140	16140	16140	0
642	20240927	094600	46055120	16140	16140	16140	16140	0
643	20240927	094500	46055120	16140	16140	16140	16140	0
644	20240927	094400	46055120	16140	16200	16200	16140	602
645	20240927	094300	36321340	16210	16210	16210	16210	1
646	20240927	094200	36305130	16210	16210	16210	16210	260
647	20240927	094100	32090530	16210	16210	16210	16210	2
648	20240927	094000	32058110	16210	16210	16210	16210	0
649	20240927	093900	32058110	16210	16210	16210	16210	108
650	20240927	093800	30307430	16200	16200	16200	16200	200
651	20240927	093700	27067430	16200	16200	16200	16200	0
652	20240927	093600	27067430	16200	16200	16200	16200	0
653	20240927	093500	27067430	16200	16200	16200	16200	0
654	20240927	093400	27067430	16200	16200	16200	16200	180
655	20240927	093300	24151430	16220	16200	16220	16200	121
656	20240927	093200	22191050	16180	16180	16180	16180	1
657	20240927	093100	22174870	16180	16180	16180	16180	0
658	20240927	093000	22174870	16180	16180	16180	16180	0
659	20240927	092900	22174870	16180	16180	16180	16180	1
660	20240927	092800	22158690	16180	16170	16180	16170	12
661	20240927	092700	21964540	16140	16140	16140	16140	0
662	20240927	092600	21964540	16140	16140	16140	16140	0
663	20240927	092500	21964540	16140	16140	16140	16140	0
664	20240927	092400	21964540	16140	16140	16140	16140	0
665	20240927	092300	21964540	16140	16140	16140	16140	5
666	20240927	092200	21883840	16150	16150	16150	16150	0
667	20240927	092100	21883840	16150	16150	16150	16150	0
668	20240927	092000	21883840	16150	16150	16150	16150	0
669	20240927	091900	21883840	16150	16150	16150	16150	99
670	20240927	091800	20284990	16150	16150	16150	16150	101
671	20240927	091700	18653840	16150	16150	16150	16150	0
672	20240927	091600	18653840	16150	16150	16150	16150	0
673	20240927	091500	18653840	16150	16190	16270	16150	270
674	20240927	091400	14274450	16180	16150	16180	16150	593
675	20240927	091300	4697320	16140	16140	16140	16140	101
676	20240927	091200	3067180	16100	16100	16100	16100	0
677	20240927	091100	3067180	16100	16100	16100	16100	10
678	20240927	091000	2906180	16150	16150	16150	16150	0
679	20240927	090900	2906180	16150	16150	16150	16150	0
680	20240927	090800	2906180	16150	16100	16150	16100	40
681	20240927	090700	2261960	16100	16100	16100	16100	0
682	20240927	090600	2261960	16100	16100	16100	16100	0
683	20240927	090500	2261960	16100	16100	16100	16100	5
684	20240927	090400	2181460	16090	16090	16090	16090	3
685	20240927	090300	2133190	16040	16040	16040	16040	100
686	20240927	090200	529190	16010	16010	16010	16010	0
687	20240927	090100	529190	16010	16010	16010	16010	0
688	20240927	090000	529190	16010	16040	16040	16010	33