KissMeData/187870/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202700	126065980	15010	15010	15010	15010	39
3	20240913	202600	126065980	15010	15010	15010	15010	0
4	20240913	202500	126065980	15010	15010	15010	15010	0
5	20240913	202400	126065980	15010	15010	15010	15010	0
6	20240913	202300	126065980	15010	15010	15010	15010	0
7	20240913	202200	126065980	15010	15010	15010	15010	0
8	20240913	202100	126065980	15010	15010	15010	15010	0
9	20240913	202000	126065980	15010	15010	15010	15010	0
10	20240913	201900	126065980	15010	15010	15010	15010	0
11	20240913	201800	126065980	15010	15010	15010	15010	0
12	20240913	201700	126065980	15010	15010	15010	15010	0
13	20240913	201600	126065980	15010	15010	15010	15010	0
14	20240913	201500	126065980	15010	15010	15010	15010	0
15	20240913	201400	126065980	15010	15010	15010	15010	0
16	20240913	201300	126065980	15010	15010	15010	15010	0
17	20240913	201200	126065980	15010	15010	15010	15010	0
18	20240913	201100	126065980	15010	15010	15010	15010	0
19	20240913	201000	126065980	15010	15010	15010	15010	0
20	20240913	200900	126065980	15010	15010	15010	15010	0
21	20240913	200800	126065980	15010	15010	15010	15010	0
22	20240913	200700	126065980	15010	15010	15010	15010	0
23	20240913	200600	126065980	15010	15010	15010	15010	0
24	20240913	200500	126065980	15010	15010	15010	15010	0
25	20240913	200400	126065980	15010	15010	15010	15010	0
26	20240913	200300	126065980	15010	15010	15010	15010	0
27	20240913	200200	126065980	15010	15010	15010	15010	0
28	20240913	200100	126065980	15010	15010	15010	15010	0
29	20240913	200000	126065980	15010	15010	15010	15010	0
30	20240913	195900	126065980	15010	15010	15010	15010	0
31	20240913	195800	126065980	15010	15010	15010	15010	0
32	20240913	195700	126065980	15010	15010	15010	15010	39
33	20240913	195600	126065980	15010	15010	15010	15010	0
34	20240913	195500	126065980	15010	15010	15010	15010	0
35	20240913	195400	126065980	15010	15010	15010	15010	0
36	20240913	195300	126065980	15010	15010	15010	15010	0
37	20240913	195200	126065980	15010	15010	15010	15010	0
38	20240913	195100	126065980	15010	15010	15010	15010	0
39	20240913	195000	126065980	15010	15010	15010	15010	0
40	20240913	194900	126065980	15010	15010	15010	15010	0
41	20240913	194800	126065980	15010	15010	15010	15010	0
42	20240913	194700	126065980	15010	15010	15010	15010	0
43	20240913	194600	126065980	15010	15010	15010	15010	0
44	20240913	194500	126065980	15010	15010	15010	15010	0
45	20240913	194400	126065980	15010	15010	15010	15010	0
46	20240913	194300	126065980	15010	15010	15010	15010	0
47	20240913	194200	126065980	15010	15010	15010	15010	0
48	20240913	194100	126065980	15010	15010	15010	15010	0
49	20240913	194000	126065980	15010	15010	15010	15010	0
50	20240913	193900	126065980	15010	15010	15010	15010	0
51	20240913	193800	126065980	15010	15010	15010	15010	0
52	20240913	193700	126065980	15010	15010	15010	15010	0
53	20240913	193600	126065980	15010	15010	15010	15010	0
54	20240913	193500	126065980	15010	15010	15010	15010	0
55	20240913	193400	126065980	15010	15010	15010	15010	0
56	20240913	193300	126065980	15010	15010	15010	15010	0
57	20240913	193200	126065980	15010	15010	15010	15010	0
58	20240913	193100	126065980	15010	15010	15010	15010	0
59	20240913	193000	126065980	15010	15010	15010	15010	0
60	20240913	192900	126065980	15010	15010	15010	15010	0
61	20240913	192800	126065980	15010	15010	15010	15010	0
62	20240913	192700	126065980	15010	15010	15010	15010	39
63	20240913	192600	126065980	15010	15010	15010	15010	0
64	20240913	192500	126065980	15010	15010	15010	15010	0
65	20240913	192400	126065980	15010	15010	15010	15010	0
66	20240913	192300	126065980	15010	15010	15010	15010	0
67	20240913	192200	126065980	15010	15010	15010	15010	0
68	20240913	192100	126065980	15010	15010	15010	15010	0
69	20240913	192000	126065980	15010	15010	15010	15010	0
70	20240913	191900	126065980	15010	15010	15010	15010	0
71	20240913	191800	126065980	15010	15010	15010	15010	0
72	20240913	191700	126065980	15010	15010	15010	15010	0
73	20240913	191600	126065980	15010	15010	15010	15010	0
74	20240913	191500	126065980	15010	15010	15010	15010	0
75	20240913	191400	126065980	15010	15010	15010	15010	0
76	20240913	191300	126065980	15010	15010	15010	15010	0
77	20240913	191200	126065980	15010	15010	15010	15010	0
78	20240913	191100	126065980	15010	15010	15010	15010	0
79	20240913	191000	126065980	15010	15010	15010	15010	0
80	20240913	190900	126065980	15010	15010	15010	15010	0
81	20240913	190800	126065980	15010	15010	15010	15010	0
82	20240913	190700	126065980	15010	15010	15010	15010	0
83	20240913	190600	126065980	15010	15010	15010	15010	0
84	20240913	190500	126065980	15010	15010	15010	15010	0
85	20240913	190400	126065980	15010	15010	15010	15010	0
86	20240913	190300	126065980	15010	15010	15010	15010	0
87	20240913	190200	126065980	15010	15010	15010	15010	0
88	20240913	190100	126065980	15010	15010	15010	15010	0
89	20240913	190000	126065980	15010	15010	15010	15010	0
90	20240913	185900	126065980	15010	15010	15010	15010	0
91	20240913	185800	126065980	15010	15010	15010	15010	0
92	20240913	185700	126065980	15010	15010	15010	15010	39
93	20240913	185600	126065980	15010	15010	15010	15010	0
94	20240913	185500	126065980	15010	15010	15010	15010	0
95	20240913	185400	126065980	15010	15010	15010	15010	0
96	20240913	185300	126065980	15010	15010	15010	15010	0
97	20240913	185200	126065980	15010	15010	15010	15010	0
98	20240913	185100	126065980	15010	15010	15010	15010	0
99	20240913	185000	126065980	15010	15010	15010	15010	0
100	20240913	184900	126065980	15010	15010	15010	15010	0
101	20240913	184800	126065980	15010	15010	15010	15010	0
102	20240913	184700	126065980	15010	15010	15010	15010	0
103	20240913	184600	126065980	15010	15010	15010	15010	0
104	20240913	184500	126065980	15010	15010	15010	15010	0
105	20240913	184400	126065980	15010	15010	15010	15010	0
106	20240913	184300	126065980	15010	15010	15010	15010	0
107	20240913	184200	126065980	15010	15010	15010	15010	0
108	20240913	184100	126065980	15010	15010	15010	15010	0
109	20240913	184000	126065980	15010	15010	15010	15010	0
110	20240913	183900	126065980	15010	15010	15010	15010	0
111	20240913	183800	126065980	15010	15010	15010	15010	0
112	20240913	183700	126065980	15010	15010	15010	15010	0
113	20240913	183600	126065980	15010	15010	15010	15010	0
114	20240913	183500	126065980	15010	15010	15010	15010	0
115	20240913	183400	126065980	15010	15010	15010	15010	0
116	20240913	183300	126065980	15010	15010	15010	15010	0
117	20240913	183200	126065980	15010	15010	15010	15010	0
118	20240913	183100	126065980	15010	15010	15010	15010	0
119	20240913	183000	126065980	15010	15010	15010	15010	0
120	20240913	182900	126065980	15010	15010	15010	15010	0
121	20240913	182800	126065980	15010	15010	15010	15010	0
122	20240913	182700	126065980	15010	15010	15010	15010	39
123	20240913	182600	126065980	15010	15010	15010	15010	0
124	20240913	182500	126065980	15010	15010	15010	15010	0
125	20240913	182400	126065980	15010	15010	15010	15010	0
126	20240913	182300	126065980	15010	15010	15010	15010	0
127	20240913	182200	126065980	15010	15010	15010	15010	0
128	20240913	182100	126065980	15010	15010	15010	15010	0
129	20240913	182000	126065980	15010	15010	15010	15010	0
130	20240913	181900	126065980	15010	15010	15010	15010	0
131	20240913	181800	126065980	15010	15010	15010	15010	0
132	20240913	181700	126065980	15010	15010	15010	15010	0
133	20240913	181600	126065980	15010	15010	15010	15010	0
134	20240913	181500	126065980	15010	15010	15010	15010	0
135	20240913	181400	126065980	15010	15010	15010	15010	0
136	20240913	181300	126065980	15010	15010	15010	15010	0
137	20240913	181200	126065980	15010	15010	15010	15010	0
138	20240913	181100	126065980	15010	15010	15010	15010	0
139	20240913	181000	126065980	15010	15010	15010	15010	0
140	20240913	180900	126065980	15010	15010	15010	15010	0
141	20240913	180800	126065980	15010	15010	15010	15010	0
142	20240913	180700	126065980	15010	15010	15010	15010	0
143	20240913	180600	126065980	15010	15010	15010	15010	0
144	20240913	180500	126065980	15010	15010	15010	15010	0
145	20240913	180400	126065980	15010	15010	15010	15010	0
146	20240913	180300	126065980	15010	15010	15010	15010	0
147	20240913	180200	126065980	15010	15010	15010	15010	0
148	20240913	180100	126065980	15010	15010	15010	15010	0
149	20240913	180000	126065980	15010	15010	15010	15010	0
150	20240913	175900	126065980	15010	15010	15010	15010	0
151	20240913	175800	126065980	15010	15010	15010	15010	0
152	20240913	175700	126065980	15010	15010	15010	15010	39
153	20240913	175600	126065980	15010	15010	15010	15010	0
154	20240913	175500	126065980	15010	15010	15010	15010	0
155	20240913	175400	126065980	15010	15010	15010	15010	0
156	20240913	175300	126065980	15010	15010	15010	15010	0
157	20240913	175200	126065980	15010	15010	15010	15010	0
158	20240913	175100	126065980	15010	15010	15010	15010	0
159	20240913	175000	126065980	15010	15010	15010	15010	0
160	20240913	174900	126065980	15010	15010	15010	15010	0
161	20240913	174800	126065980	15010	15010	15010	15010	0
162	20240913	174700	126065980	15010	15010	15010	15010	0
163	20240913	174600	126065980	15010	15010	15010	15010	0
164	20240913	174500	126065980	15010	15010	15010	15010	0
165	20240913	174400	126065980	15010	15010	15010	15010	0
166	20240913	174300	126065980	15010	15010	15010	15010	0
167	20240913	174200	126065980	15010	15010	15010	15010	0
168	20240913	174100	126065980	15010	15010	15010	15010	0
169	20240913	174000	126065980	15010	15010	15010	15010	0
170	20240913	173900	126065980	15010	15010	15010	15010	0
171	20240913	173800	126065980	15010	15010	15010	15010	0
172	20240913	173700	126065980	15010	15010	15010	15010	0
173	20240913	173600	126065980	15010	15010	15010	15010	0
174	20240913	173500	126065980	15010	15010	15010	15010	0
175	20240913	173400	126065980	15010	15010	15010	15010	0
176	20240913	173300	126065980	15010	15010	15010	15010	0
177	20240913	173200	126065980	15010	15010	15010	15010	0
178	20240913	173100	126065980	15010	15010	15010	15010	0
179	20240913	173000	126065980	15010	15010	15010	15010	0
180	20240913	172900	126065980	15010	15010	15010	15010	0
181	20240913	172800	126065980	15010	15010	15010	15010	0
182	20240913	172700	126065980	15010	15010	15010	15010	39
183	20240913	172600	126065980	15010	15010	15010	15010	0
184	20240913	172500	126065980	15010	15010	15010	15010	0
185	20240913	172400	126065980	15010	15010	15010	15010	0
186	20240913	172300	126065980	15010	15010	15010	15010	0
187	20240913	172200	126065980	15010	15010	15010	15010	0
188	20240913	172100	126065980	15010	15010	15010	15010	0
189	20240913	172000	126065980	15010	15010	15010	15010	0
190	20240913	171900	126065980	15010	15010	15010	15010	0
191	20240913	171800	126065980	15010	15010	15010	15010	0
192	20240913	171700	126065980	15010	15010	15010	15010	0
193	20240913	171600	126065980	15010	15010	15010	15010	0
194	20240913	171500	126065980	15010	15010	15010	15010	0
195	20240913	171400	126065980	15010	15010	15010	15010	0
196	20240913	171300	126065980	15010	15010	15010	15010	0
197	20240913	171200	126065980	15010	15010	15010	15010	0
198	20240913	171100	126065980	15010	15010	15010	15010	0
199	20240913	171000	126065980	15010	15010	15010	15010	0
200	20240913	170900	126065980	15010	15010	15010	15010	0
201	20240913	170800	126065980	15010	15010	15010	15010	0
202	20240913	170700	126065980	15010	15010	15010	15010	0
203	20240913	170600	126065980	15010	15010	15010	15010	0
204	20240913	170500	126065980	15010	15010	15010	15010	0
205	20240913	170400	126065980	15010	15010	15010	15010	0
206	20240913	170300	126065980	15010	15010	15010	15010	0
207	20240913	170200	126065980	15010	15010	15010	15010	0
208	20240913	170100	126065980	15010	15010	15010	15010	0
209	20240913	170000	126065980	15010	15010	15010	15010	0
210	20240913	165900	126065980	15010	15010	15010	15010	0
211	20240913	165800	126065980	15010	15010	15010	15010	0
212	20240913	165700	126065980	15010	15010	15010	15010	39
213	20240913	165600	126065980	15010	15010	15010	15010	0
214	20240913	165500	126065980	15010	15010	15010	15010	0
215	20240913	165400	126065980	15010	15010	15010	15010	0
216	20240913	165300	126065980	15010	15010	15010	15010	0
217	20240913	165200	126065980	15010	15010	15010	15010	0
218	20240913	165100	126065980	15010	15010	15010	15010	0
219	20240913	165000	126065980	15010	15010	15010	15010	0
220	20240913	164900	126065980	15010	15010	15010	15010	0
221	20240913	164800	126065980	15010	15010	15010	15010	0
222	20240913	164700	126065980	15010	15010	15010	15010	0
223	20240913	164600	126065980	15010	15010	15010	15010	0
224	20240913	164500	126065980	15010	15010	15010	15010	0
225	20240913	164400	126065980	15010	15010	15010	15010	0
226	20240913	164300	126065980	15010	15010	15010	15010	0
227	20240913	164200	126065980	15010	15010	15010	15010	0
228	20240913	164100	126065980	15010	15010	15010	15010	0
229	20240913	164000	126065980	15010	15010	15010	15010	0
230	20240913	163900	126065980	15010	15010	15010	15010	0
231	20240913	163800	126065980	15010	15010	15010	15010	0
232	20240913	163700	126065980	15010	15010	15010	15010	0
233	20240913	163600	126065980	15010	15010	15010	15010	0
234	20240913	163500	126065980	15010	15010	15010	15010	0
235	20240913	163400	126065980	15010	15010	15010	15010	0
236	20240913	163300	126065980	15010	15010	15010	15010	0
237	20240913	163200	126065980	15010	15010	15010	15010	0
238	20240913	163100	126065980	15010	15010	15010	15010	0
239	20240913	163000	126065980	15010	15010	15010	15010	0
240	20240913	162900	126065980	15010	15010	15010	15010	0
241	20240913	162800	126065980	15010	15010	15010	15010	0
242	20240913	162700	126065980	15010	15010	15010	15010	39
243	20240913	162600	126065980	15010	15010	15010	15010	0
244	20240913	162500	126065980	15010	15010	15010	15010	0
245	20240913	162400	126065980	15010	15010	15010	15010	0
246	20240913	162300	126065980	15010	15010	15010	15010	0
247	20240913	162200	126065980	15010	15010	15010	15010	0
248	20240913	162100	126065980	15010	15010	15010	15010	0
249	20240913	162000	126065980	15010	15010	15010	15010	0
250	20240913	161900	126065980	15010	15010	15010	15010	0
251	20240913	161800	126065980	15010	15010	15010	15010	0
252	20240913	161700	126065980	15010	15010	15010	15010	0
253	20240913	161600	126065980	15010	15010	15010	15010	0
254	20240913	161500	126065980	15010	15010	15010	15010	0
255	20240913	161400	126065980	15010	15010	15010	15010	0
256	20240913	161300	126065980	15010	15010	15010	15010	0
257	20240913	161200	126065980	15010	15010	15010	15010	0
258	20240913	161100	126065980	15010	15010	15010	15010	0
259	20240913	161000	126065980	15010	15010	15010	15010	0
260	20240913	160900	126065980	15010	15010	15010	15010	0
261	20240913	160800	126065980	15010	15010	15010	15010	0
262	20240913	160700	126065980	15010	15010	15010	15010	0
263	20240913	160600	126065980	15010	15010	15010	15010	0
264	20240913	160500	126065980	15010	15010	15010	15010	0
265	20240913	160400	126065980	15010	15010	15010	15010	0
266	20240913	160300	126065980	15010	15010	15010	15010	0
267	20240913	160200	126065980	15010	15010	15010	15010	0
268	20240913	160100	126065980	15010	15010	15010	15010	0
269	20240913	160000	126065980	15010	15010	15010	15010	0
270	20240913	155900	126065980	15010	15010	15010	15010	0
271	20240913	155800	126065980	15010	15010	15010	15010	0
272	20240913	155700	126065980	15010	15010	15010	15010	39
273	20240913	155600	126065980	15010	15010	15010	15010	0
274	20240913	155500	126065980	15010	15010	15010	15010	0
275	20240913	155400	126065980	15010	15010	15010	15010	0
276	20240913	155300	126065980	15010	15010	15010	15010	0
277	20240913	155200	126065980	15010	15010	15010	15010	0
278	20240913	155100	126065980	15010	15010	15010	15010	0
279	20240913	155000	126065980	15010	15010	15010	15010	0
280	20240913	154900	126065980	15010	15010	15010	15010	0
281	20240913	154800	126065980	15010	15010	15010	15010	0
282	20240913	154700	126065980	15010	15010	15010	15010	0
283	20240913	154600	126065980	15010	15010	15010	15010	0
284	20240913	154500	126065980	15010	15010	15010	15010	0
285	20240913	154400	126065980	15010	15010	15010	15010	0
286	20240913	154300	126065980	15010	15010	15010	15010	0
287	20240913	154200	126065980	15010	15010	15010	15010	0
288	20240913	154100	126065980	15010	15010	15010	15010	0
289	20240913	154000	126065980	15010	15010	15010	15010	0
290	20240913	153900	126065980	15010	15010	15010	15010	0
291	20240913	153800	126065980	15010	15010	15010	15010	0
292	20240913	153700	126065980	15010	15010	15010	15010	0
293	20240913	153600	126065980	15010	15010	15010	15010	0
294	20240913	153500	126065980	15010	15010	15010	15010	0
295	20240913	153400	126065980	15010	15010	15010	15010	0
296	20240913	153300	126065980	15010	15010	15010	15010	0
297	20240913	153200	126065980	15010	15010	15010	15010	0
298	20240913	153100	126065980	15010	15010	15010	15010	0
299	20240913	153000	126065980	15010	15010	15010	15010	39
300	20240913	152900	125480590	15010	15010	15010	15010	0
301	20240913	152800	125480590	15010	15010	15010	15010	0
302	20240913	152700	125480590	15010	15010	15010	15010	0
303	20240913	152600	125480590	15010	15010	15010	15010	0
304	20240913	152500	125480590	15010	15010	15010	15010	0
305	20240913	152400	125480590	15010	15010	15010	15010	0
306	20240913	152300	125480590	15010	15010	15010	15010	0
307	20240913	152200	125480590	15010	15010	15010	15010	0
308	20240913	152100	125480590	15010	15010	15010	15010	0
309	20240913	152000	125480590	15010	15010	15010	15010	0
310	20240913	151900	125480590	15010	15010	15010	15010	0
311	20240913	151800	125480590	15010	15010	15010	15010	10
312	20240913	151700	125330490	14920	14920	14920	14920	349
313	20240913	151600	120123410	14920	14940	14940	14920	5
314	20240913	151500	120048730	14940	14940	14940	14940	1
315	20240913	151400	120033790	14980	14990	14990	14980	11
316	20240913	151300	119868930	14990	14990	14990	14990	5
317	20240913	151200	119793980	14990	14990	14990	14990	100
318	20240913	151100	118294980	14990	14990	14990	14990	0
319	20240913	151000	118294980	14990	14990	14990	14990	0
320	20240913	150900	118294980	14990	14990	14990	14990	0
321	20240913	150800	118294980	14990	14990	14990	14990	0
322	20240913	150700	118294980	14990	14990	14990	14990	0
323	20240913	150600	118294980	14990	14990	14990	14990	0
324	20240913	150500	118294980	14990	14990	14990	14990	0
325	20240913	150400	118294980	14990	14990	14990	14990	0
326	20240913	150300	118294980	14990	14990	14990	14990	0
327	20240913	150200	118294980	14990	14990	14990	14990	0
328	20240913	150100	118294980	14990	14990	14990	14990	0
329	20240913	150000	118294980	14990	14990	14990	14990	0
330	20240913	145900	118294980	14990	14990	14990	14990	0
331	20240913	145800	118294980	14990	14990	14990	14990	2
332	20240913	145700	118265000	15000	15000	15000	15000	0
333	20240913	145600	118265000	15000	15000	15000	15000	0
334	20240913	145500	118265000	15000	15000	15000	15000	0
335	20240913	145400	118265000	15000	15000	15000	15000	0
336	20240913	145300	118265000	15000	15000	15000	15000	20
337	20240913	145200	117965000	15010	15010	15010	15010	0
338	20240913	145100	117965000	15010	15010	15010	15010	0
339	20240913	145000	117965000	15010	15010	15010	15010	0
340	20240913	144900	117965000	15010	15010	15010	15010	0
341	20240913	144800	117965000	15010	15010	15010	15010	0
342	20240913	144700	117965000	15010	15010	15010	15010	0
343	20240913	144600	117965000	15010	15010	15010	15010	0
344	20240913	144500	117965000	15010	15010	15010	15010	0
345	20240913	144400	117965000	15010	15010	15010	15010	0
346	20240913	144300	117965000	15010	15010	15010	15010	0
347	20240913	144200	117965000	15010	15010	15010	15010	0
348	20240913	144100	117965000	15010	15010	15010	15010	0
349	20240913	144000	117965000	15010	15010	15010	15010	61
350	20240913	143900	117049390	15020	15020	15020	15020	100
351	20240913	143800	115547390	15010	15010	15010	15010	0
352	20240913	143700	115547390	15010	15010	15010	15010	0
353	20240913	143600	115547390	15010	15010	15010	15010	0
354	20240913	143500	115547390	15010	15010	15010	15010	0
355	20240913	143400	115547390	15010	15010	15010	15010	0
356	20240913	143300	115547390	15010	15020	15020	15010	40
357	20240913	143200	114946850	15020	15020	15020	15020	0
358	20240913	143100	114946850	15020	15020	15020	15020	0
359	20240913	143000	114946850	15020	15020	15020	15020	0
360	20240913	142900	114946850	15020	15020	15020	15020	64
361	20240913	142800	113985570	15010	15010	15010	15010	0
362	20240913	142700	113985570	15010	15010	15010	15010	0
363	20240913	142600	113985570	15010	15010	15010	15010	0
364	20240913	142500	113985570	15010	15010	15010	15010	0
365	20240913	142400	113985570	15010	15010	15010	15010	0
366	20240913	142300	113985570	15010	15010	15010	15010	0
367	20240913	142200	113985570	15010	15010	15010	15010	0
368	20240913	142100	113985570	15010	15010	15010	15010	1
369	20240913	142000	113970560	15020	15020	15020	15020	0
370	20240913	141900	113970560	15020	15020	15020	15020	0
371	20240913	141800	113970560	15020	15020	15020	15020	40
372	20240913	141700	113369760	15020	15020	15020	15020	0
373	20240913	141600	113369760	15020	15020	15020	15020	0
374	20240913	141500	113369760	15020	15020	15020	15020	0
375	20240913	141400	113369760	15020	15020	15020	15020	0
376	20240913	141300	113369760	15020	15020	15020	15020	0
377	20240913	141200	113369760	15020	15020	15020	15020	0
378	20240913	141100	113369760	15020	15020	15020	15020	0
379	20240913	141000	113369760	15020	15020	15020	15020	75
380	20240913	140900	112243260	15030	15030	15030	15030	40
381	20240913	140800	111642060	15040	15040	15040	15040	0
382	20240913	140700	111642060	15040	15040	15040	15040	0
383	20240913	140600	111642060	15040	15040	15040	15040	21
384	20240913	140500	111326220	15040	15040	15040	15040	0
385	20240913	140400	111326220	15040	15050	15050	15040	80
386	20240913	140300	110122610	15060	15060	15060	15060	50
387	20240913	140200	109369610	15060	15060	15060	15060	0
388	20240913	140100	109369610	15060	15060	15060	15060	0
389	20240913	140000	109369610	15060	15060	15060	15060	0
390	20240913	135900	109369610	15060	15060	15060	15060	0
391	20240913	135800	109369610	15060	15060	15060	15060	0
392	20240913	135700	109369610	15060	15060	15060	15060	1
393	20240913	135600	109354550	15060	15060	15060	15060	40
394	20240913	135500	108752150	15040	15040	15040	15040	0
395	20240913	135400	108752150	15040	15040	15040	15040	0
396	20240913	135300	108752150	15040	15040	15040	15040	0
397	20240913	135200	108752150	15040	15040	15040	15040	0
398	20240913	135100	108752150	15040	15040	15040	15040	33
399	20240913	135000	108255830	15040	15040	15040	15040	0
400	20240913	134900	108255830	15040	15040	15040	15040	19
401	20240913	134800	107970070	15060	15060	15060	15060	1
402	20240913	134700	107955010	15040	15040	15040	15040	0
403	20240913	134600	107955010	15040	15040	15040	15040	100
404	20240913	134500	106451010	15030	15030	15030	15030	0
405	20240913	134400	106451010	15030	15040	15040	15030	63
406	20240913	134300	105503820	15060	15060	15060	15060	0
407	20240913	134200	105503820	15060	15060	15060	15060	0
408	20240913	134100	105503820	15060	15060	15060	15060	0
409	20240913	134000	105503820	15060	15060	15060	15060	0
410	20240913	133900	105503820	15060	15060	15060	15060	30
411	20240913	133800	105052020	15050	15050	15050	15050	0
412	20240913	133700	105052020	15050	15050	15050	15050	0
413	20240913	133600	105052020	15050	15060	15060	15050	130
414	20240913	133500	103095220	15090	15090	15090	15090	0
415	20240913	133400	103095220	15090	15090	15090	15090	0
416	20240913	133300	103095220	15090	15090	15090	15090	0
417	20240913	133200	103095220	15090	15090	15090	15090	0
418	20240913	133100	103095220	15090	15090	15090	15090	0
419	20240913	133000	103095220	15090	15090	15090	15090	0
420	20240913	132900	103095220	15090	15090	15090	15050	89
421	20240913	132800	101755690	15060	15060	15060	15060	0
422	20240913	132700	101755690	15060	15060	15060	15060	50
423	20240913	132600	101002690	15060	15090	15090	15060	34
424	20240913	132500	100490620	15070	15070	15070	15070	0
425	20240913	132400	100490620	15070	15070	15070	15070	30
426	20240913	132300	100038520	15090	15090	15090	15090	0
427	20240913	132200	100038520	15090	15090	15090	15090	0
428	20240913	132100	100038520	15090	15090	15090	15090	0
429	20240913	132000	100038520	15090	15090	15090	15090	0
430	20240913	131900	100038520	15090	15090	15090	15090	0
431	20240913	131800	100038520	15090	15090	15090	15090	0
432	20240913	131700	100038520	15090	15090	15090	15090	0
433	20240913	131600	100038520	15090	15090	15090	15090	0
434	20240913	131500	100038520	15090	15090	15090	15090	0
435	20240913	131400	100038520	15090	15090	15090	15090	0
436	20240913	131300	100038520	15090	15090	15090	15090	5
437	20240913	131200	99963070	15090	15090	15090	15090	0
438	20240913	131100	99963070	15090	15090	15090	15090	0
439	20240913	131000	99963070	15090	15090	15090	15090	1
440	20240913	130900	99947980	15060	15060	15060	15060	0
441	20240913	130800	99947980	15060	15090	15090	15060	31
442	20240913	130700	99481090	15090	15080	15090	15080	2
443	20240913	130600	99450920	15090	15090	15090	15090	0
444	20240913	130500	99450920	15090	15090	15090	15090	0
445	20240913	130400	99450920	15090	15090	15090	15090	1
446	20240913	130300	99435830	15090	15090	15090	15090	0
447	20240913	130200	99435830	15090	15090	15090	15090	20
448	20240913	130100	99134030	15090	15090	15090	15090	1
449	20240913	130000	99118940	15080	15090	15090	15080	31
450	20240913	125900	98651160	15090	15090	15090	15090	0
451	20240913	125800	98651160	15090	15090	15090	15090	0
452	20240913	125700	98651160	15090	15090	15090	15090	0
453	20240913	125600	98651160	15090	15090	15090	15090	0
454	20240913	125500	98651160	15090	15090	15090	15060	32
455	20240913	125400	98169180	15070	15070	15070	15070	0
456	20240913	125300	98169180	15070	15070	15070	15070	0
457	20240913	125200	98169180	15070	15080	15080	15070	2
458	20240913	125100	98139030	15090	15090	15090	15090	0
459	20240913	125000	98139030	15090	15090	15090	15090	0
460	20240913	124900	98139030	15090	15090	15090	15090	0
461	20240913	124800	98139030	15090	15090	15090	15090	0
462	20240913	124700	98139030	15090	15090	15090	15090	0
463	20240913	124600	98139030	15090	15090	15090	15090	1
464	20240913	124500	98123940	15070	15090	15090	15070	260
465	20240913	124400	94205040	15090	15090	15090	15090	0
466	20240913	124300	94205040	15090	15090	15090	15090	0
467	20240913	124200	94205040	15090	15090	15090	15090	0
468	20240913	124100	94205040	15090	15090	15090	15090	0
469	20240913	124000	94205040	15090	15090	15090	15090	0
470	20240913	123900	94205040	15090	15090	15090	15090	0
471	20240913	123800	94205040	15090	15090	15090	15090	0
472	20240913	123700	94205040	15090	15090	15090	15090	30
473	20240913	123600	93752340	15090	15090	15090	15090	0
474	20240913	123500	93752340	15090	15090	15090	15090	0
475	20240913	123400	93752340	15090	15090	15090	15090	0
476	20240913	123300	93752340	15090	15090	15090	15090	1
477	20240913	123200	93737250	15080	15090	15090	15080	2
478	20240913	123100	93707080	15080	15090	15090	15080	2
479	20240913	123000	93676910	15090	15090	15090	15090	50
480	20240913	122900	92922410	15090	15090	15090	15090	130
481	20240913	122800	90960710	15090	15090	15090	15090	0
482	20240913	122700	90960710	15090	15090	15090	15090	0
483	20240913	122600	90960710	15090	15090	15090	15090	0
484	20240913	122500	90960710	15090	15090	15090	15090	0
485	20240913	122400	90960710	15090	15090	15090	15090	1
486	20240913	122300	90945620	15080	15090	15090	15080	2
487	20240913	122200	90915450	15080	15080	15080	15080	0
488	20240913	122100	90915450	15080	15080	15080	15080	30
489	20240913	122000	90463050	15090	15090	15090	15090	0
490	20240913	121900	90463050	15090	15090	15090	15090	0
491	20240913	121800	90463050	15090	15090	15090	15090	0
492	20240913	121700	90463050	15090	15090	15090	15090	0
493	20240913	121600	90463050	15090	15090	15090	15090	0
494	20240913	121500	90463050	15090	15090	15090	15090	0
495	20240913	121400	90463050	15090	15080	15090	15080	2
496	20240913	121300	90432880	15090	15090	15090	15090	0
497	20240913	121200	90432880	15090	15090	15090	15090	0
498	20240913	121100	90432880	15090	15090	15090	15090	0
499	20240913	121000	90432880	15090	15090	15090	15090	0
500	20240913	120900	90432880	15090	15090	15090	15090	0
501	20240913	120800	90432880	15090	15090	15090	15090	0
502	20240913	120700	90432880	15090	15090	15090	15090	0
503	20240913	120600	90432880	15090	15090	15090	15090	0
504	20240913	120500	90432880	15090	15090	15090	15090	0
505	20240913	120400	90432880	15090	15090	15090	15090	0
506	20240913	120300	90432880	15090	15090	15090	15090	0
507	20240913	120200	90432880	15090	15070	15090	15030	172
508	20240913	120100	87844860	15090	15090	15090	15090	0
509	20240913	120000	87844860	15090	15090	15090	15090	0
510	20240913	115900	87844860	15090	15090	15090	15090	0
511	20240913	115800	87844860	15090	15090	15090	15090	0
512	20240913	115700	87844860	15090	15090	15090	15090	0
513	20240913	115600	87844860	15090	15090	15090	15090	0
514	20240913	115500	87844860	15090	15090	15090	15090	0
515	20240913	115400	87844860	15090	15090	15090	15090	0
516	20240913	115300	87844860	15090	15090	15090	15090	0
517	20240913	115200	87844860	15090	15090	15090	15090	0
518	20240913	115100	87844860	15090	15090	15090	15070	81
519	20240913	115000	86623170	15090	15090	15090	15090	0
520	20240913	114900	86623170	15090	15090	15090	15090	0
521	20240913	114800	86623170	15090	15090	15090	15090	0
522	20240913	114700	86623170	15090	15090	15090	15090	0
523	20240913	114600	86623170	15090	15090	15090	15090	0
524	20240913	114500	86623170	15090	15090	15090	15090	0
525	20240913	114400	86623170	15090	15090	15090	15090	0
526	20240913	114300	86623170	15090	15090	15090	15090	0
527	20240913	114200	86623170	15090	15090	15090	15090	0
528	20240913	114100	86623170	15090	15090	15090	15090	0
529	20240913	114000	86623170	15090	15070	15090	15050	11
530	20240913	113900	86457520	15080	15080	15080	15080	0
531	20240913	113800	86457520	15080	15080	15080	15080	0
532	20240913	113700	86457520	15080	15090	15090	15080	12
533	20240913	113600	86276550	15090	15090	15090	15090	0
534	20240913	113500	86276550	15090	15090	15090	15090	0
535	20240913	113400	86276550	15090	15090	15090	15090	30
536	20240913	113300	85823850	15090	15090	15090	15090	0
537	20240913	113200	85823850	15090	15090	15090	15090	0
538	20240913	113100	85823850	15090	15090	15090	15090	0
539	20240913	113000	85823850	15090	15090	15090	15090	0
540	20240913	112900	85823850	15090	15090	15090	15090	0
541	20240913	112800	85823850	15090	15090	15090	15090	2
542	20240913	112700	85793670	15080	15090	15090	15080	31
543	20240913	112600	85326180	15070	15070	15070	15070	0
544	20240913	112500	85326180	15070	15070	15070	15070	0
545	20240913	112400	85326180	15070	15080	15080	15070	31
546	20240913	112300	84859000	15100	15100	15100	15100	0
547	20240913	112200	84859000	15100	15100	15100	15100	0
548	20240913	112100	84859000	15100	15100	15100	15100	0
549	20240913	112000	84859000	15100	15100	15100	15100	0
550	20240913	111900	84859000	15100	15100	15100	15100	0
551	20240913	111800	84859000	15100	15070	15100	15070	71
552	20240913	111700	83788580	15070	15070	15070	15070	0
553	20240913	111600	83788580	15070	15070	15070	15070	1
554	20240913	111500	83773510	15050	15050	15050	15050	0
555	20240913	111400	83773510	15050	15050	15050	15050	41
556	20240913	111300	83156460	15050	15050	15050	15050	0
557	20240913	111200	83156460	15050	15050	15050	15050	0
558	20240913	111100	83156460	15050	15050	15050	15050	30
559	20240913	111000	82704960	15050	15050	15050	15050	0
560	20240913	110900	82704960	15050	15050	15050	15050	0
561	20240913	110800	82704960	15050	15050	15050	15050	0
562	20240913	110700	82704960	15050	15050	15050	15050	0
563	20240913	110600	82704960	15050	15050	15050	15050	0
564	20240913	110500	82704960	15050	15050	15050	15050	0
565	20240913	110400	82704960	15050	15050	15050	15050	0
566	20240913	110300	82704960	15050	15050	15050	15050	30
567	20240913	110200	82253460	15050	15050	15050	15050	299
568	20240913	110100	77753510	15050	15050	15050	15050	0
569	20240913	110000	77753510	15050	15050	15050	15050	0
570	20240913	105900	77753510	15050	15050	15050	15050	0
571	20240913	105800	77753510	15050	15050	15050	15050	0
572	20240913	105700	77753510	15050	15050	15050	15050	0
573	20240913	105600	77753510	15050	15060	15060	15050	2
574	20240913	105500	77723400	15060	15070	15070	15060	358
575	20240913	105400	72328920	15050	15050	15050	15050	0
576	20240913	105300	72328920	15050	15050	15050	15050	0
577	20240913	105200	72328920	15050	15050	15050	15050	0
578	20240913	105100	72328920	15050	15050	15050	15050	0
579	20240913	105000	72328920	15050	15050	15050	15050	0
580	20240913	104900	72328920	15050	15050	15050	15050	169
581	20240913	104800	69785470	15060	15060	15060	15060	100
582	20240913	104700	68279470	15070	15070	15070	15070	1
583	20240913	104600	68264400	15070	15070	15070	15070	0
584	20240913	104500	68264400	15070	15070	15070	15070	0
585	20240913	104400	68264400	15070	15080	15080	15070	202
586	20240913	104300	65220210	15070	15070	15070	15070	0
587	20240913	104200	65220210	15070	15070	15070	15070	8
588	20240913	104100	65099650	15050	15050	15050	15050	0
589	20240913	104000	65099650	15050	15050	15050	15050	0
590	20240913	103900	65099650	15050	15050	15050	15050	0
591	20240913	103800	65099650	15050	15050	15050	15050	0
592	20240913	103700	65099650	15050	15050	15050	15050	0
593	20240913	103600	65099650	15050	15050	15050	15050	0
594	20240913	103500	65099650	15050	15050	15050	15050	0
595	20240913	103400	65099650	15050	15050	15050	15050	0
596	20240913	103300	65099650	15050	15050	15050	15050	0
597	20240913	103200	65099650	15050	15050	15050	15050	0
598	20240913	103100	65099650	15050	15050	15050	15050	0
599	20240913	103000	65099650	15050	15050	15050	15050	0
600	20240913	102900	65099650	15050	15050	15050	15050	0
601	20240913	102800	65099650	15050	15050	15050	15050	0
602	20240913	102700	65099650	15050	15050	15050	15050	0
603	20240913	102600	65099650	15050	15050	15050	15050	51
604	20240913	102500	64332100	15050	15100	15100	15050	11
605	20240913	102400	64166500	15050	15050	15050	15050	4
606	20240913	102300	64106300	15050	15050	15050	15050	0
607	20240913	102200	64106300	15050	15050	15050	15050	0
608	20240913	102100	64106300	15050	15050	15050	15050	0
609	20240913	102000	64106300	15050	15050	15050	15050	0
610	20240913	101900	64106300	15050	15050	15050	15050	108
611	20240913	101800	62480900	15050	15050	15050	15050	0
612	20240913	101700	62480900	15050	15050	15050	15050	0
613	20240913	101600	62480900	15050	15050	15050	15050	0
614	20240913	101500	62480900	15050	15050	15050	15050	0
615	20240913	101400	62480900	15050	15050	15050	15050	0
616	20240913	101300	62480900	15050	15050	15050	15050	0
617	20240913	101200	62480900	15050	15050	15050	15050	0
618	20240913	101100	62480900	15050	15050	15050	15050	30
619	20240913	101000	62029400	15050	15050	15050	15050	1
620	20240913	100900	62014350	15050	15050	15050	15050	0
621	20240913	100800	62014350	15050	15050	15050	15050	68
622	20240913	100700	60990950	15050	15050	15050	15050	0
623	20240913	100600	60990950	15050	15050	15050	15050	101
624	20240913	100500	59470900	15050	15050	15050	15050	0
625	20240913	100400	59470900	15050	15100	15100	15050	42
626	20240913	100300	58838550	15100	15090	15100	15090	9
627	20240913	100200	58702730	15090	15090	15090	15090	0
628	20240913	100100	58702730	15090	15090	15090	15090	2
629	20240913	100000	58672550	15070	15060	15070	15060	101
630	20240913	095900	57150490	15060	15060	15060	15060	0
631	20240913	095800	57150490	15060	15080	15080	15060	7
632	20240913	095700	57045050	15080	15080	15080	15080	0
633	20240913	095600	57045050	15080	15080	15080	15080	0
634	20240913	095500	57045050	15080	15080	15080	15080	0
635	20240913	095400	57045050	15080	15080	15080	15080	0
636	20240913	095300	57045050	15080	15080	15080	15080	3
637	20240913	095200	56999810	15090	15160	15160	15090	13
638	20240913	095100	56803430	15100	15100	15100	15100	14
639	20240913	095000	56592030	15130	15130	15130	15130	1
640	20240913	094900	56576900	15210	15190	15210	15190	9
641	20240913	094800	56440090	15140	15190	15190	15140	51
642	20240913	094700	55667900	15140	15140	15140	15140	1
643	20240913	094600	55652760	15290	15290	15290	15290	0
644	20240913	094500	55652760	15290	15290	15290	15290	0
645	20240913	094400	55652760	15290	15290	15290	15290	0
646	20240913	094300	55652760	15290	15290	15290	15290	0
647	20240913	094200	55652760	15290	15290	15290	15290	0
648	20240913	094100	55652760	15290	15290	15290	15290	0
649	20240913	094000	55652760	15290	15290	15290	15290	1
650	20240913	093900	55637470	15290	15020	15290	15020	46
651	20240913	093800	54943940	15260	15260	15260	15260	0
652	20240913	093700	54943940	15260	15270	15270	15260	66
653	20240913	093600	53936130	15270	15230	15270	15230	12
654	20240913	093500	53753330	15230	15220	15230	15220	5
655	20240913	093400	53677200	15170	15170	15170	15170	1
656	20240913	093300	53662030	15000	14990	15000	14990	280
657	20240913	093200	49463020	14990	14980	14990	14980	73
658	20240913	093100	48369410	14940	14940	14940	14940	0
659	20240913	093000	48369410	14940	14940	14940	14940	3
660	20240913	092900	48324590	14920	14920	14920	14920	0
661	20240913	092800	48324590	14920	14920	14920	14920	0
662	20240913	092700	48324590	14920	14920	14920	14920	0
663	20240913	092600	48324590	14920	14920	14920	14920	0
664	20240913	092500	48324590	14920	14920	14920	14920	0
665	20240913	092400	48324590	14920	14920	14920	14920	0
666	20240913	092300	48324590	14920	14920	14920	14920	0
667	20240913	092200	48324590	14920	14920	14920	14920	0
668	20240913	092100	48324590	14920	14920	14920	14920	0
669	20240913	092000	48324590	14920	14920	14920	14920	0
670	20240913	091900	48324590	14920	14920	14920	14920	33
671	20240913	091800	47832230	14920	14930	14930	14920	68
672	20240913	091700	46817580	14910	14910	14910	14910	0
673	20240913	091600	46817580	14910	14910	14910	14910	0
674	20240913	091500	46817580	14910	14910	14910	14910	1
675	20240913	091400	46802670	14910	14910	14910	14910	0
676	20240913	091300	46802670	14910	14960	14960	14910	74
677	20240913	091200	45699000	15020	15020	15020	15020	305
678	20240913	091100	41117900	15180	15180	15180	15180	1395
679	20240913	091000	19941800	15180	15180	15180	15180	153
680	20240913	090900	17619260	15180	15220	15220	15180	751
681	20240913	090800	6206480	15340	15340	15340	15340	65
682	20240913	090700	5209380	15200	15190	15200	15190	10
683	20240913	090600	5057470	15190	15370	15370	15190	3
684	20240913	090500	5011720	15190	15190	15190	15190	33
685	20240913	090400	4510450	15190	15180	15380	15180	64
686	20240913	090300	3536620	15430	15430	15430	15430	53
687	20240913	090200	2718830	15450	15450	15450	15450	0
688	20240913	090100	2718830	15450	15230	15480	15230	169
689	20240913	090000	121690	15180	15230	15230	15180	8