KissMeData/191420/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	203500	215086870	15830	15830	15830	15830	590
3	20240925	203400	215086870	15830	15830	15830	15830	0
4	20240925	203300	215086870	15830	15830	15830	15830	0
5	20240925	203200	215086870	15830	15830	15830	15830	0
6	20240925	203100	215086870	15830	15830	15830	15830	0
7	20240925	203000	215086870	15830	15830	15830	15830	0
8	20240925	202900	215086870	15830	15830	15830	15830	0
9	20240925	202800	215086870	15830	15830	15830	15830	0
10	20240925	202700	215086870	15830	15830	15830	15830	0
11	20240925	202600	215086870	15830	15830	15830	15830	0
12	20240925	202500	215086870	15830	15830	15830	15830	0
13	20240925	202400	215086870	15830	15830	15830	15830	0
14	20240925	202300	215086870	15830	15830	15830	15830	0
15	20240925	202200	215086870	15830	15830	15830	15830	0
16	20240925	202100	215086870	15830	15830	15830	15830	0
17	20240925	202000	215086870	15830	15830	15830	15830	0
18	20240925	201900	215086870	15830	15830	15830	15830	0
19	20240925	201800	215086870	15830	15830	15830	15830	0
20	20240925	201700	215086870	15830	15830	15830	15830	0
21	20240925	201600	215086870	15830	15830	15830	15830	0
22	20240925	201500	215086870	15830	15830	15830	15830	0
23	20240925	201400	215086870	15830	15830	15830	15830	0
24	20240925	201300	215086870	15830	15830	15830	15830	0
25	20240925	201200	215086870	15830	15830	15830	15830	0
26	20240925	201100	215086870	15830	15830	15830	15830	0
27	20240925	201000	215086870	15830	15830	15830	15830	0
28	20240925	200900	215086870	15830	15830	15830	15830	0
29	20240925	200800	215086870	15830	15830	15830	15830	0
30	20240925	200700	215086870	15830	15830	15830	15830	0
31	20240925	200600	215086870	15830	15830	15830	15830	0
32	20240925	200500	215086870	15830	15830	15830	15830	590
33	20240925	200400	215086870	15830	15830	15830	15830	0
34	20240925	200300	215086870	15830	15830	15830	15830	0
35	20240925	200200	215086870	15830	15830	15830	15830	0
36	20240925	200100	215086870	15830	15830	15830	15830	0
37	20240925	200000	215086870	15830	15830	15830	15830	0
38	20240925	195900	215086870	15830	15830	15830	15830	0
39	20240925	195800	215086870	15830	15830	15830	15830	0
40	20240925	195700	215086870	15830	15830	15830	15830	0
41	20240925	195600	215086870	15830	15830	15830	15830	0
42	20240925	195500	215086870	15830	15830	15830	15830	0
43	20240925	195400	215086870	15830	15830	15830	15830	0
44	20240925	195300	215086870	15830	15830	15830	15830	0
45	20240925	195200	215086870	15830	15830	15830	15830	0
46	20240925	195100	215086870	15830	15830	15830	15830	0
47	20240925	195000	215086870	15830	15830	15830	15830	0
48	20240925	194900	215086870	15830	15830	15830	15830	0
49	20240925	194800	215086870	15830	15830	15830	15830	0
50	20240925	194700	215086870	15830	15830	15830	15830	0
51	20240925	194600	215086870	15830	15830	15830	15830	0
52	20240925	194500	215086870	15830	15830	15830	15830	0
53	20240925	194400	215086870	15830	15830	15830	15830	0
54	20240925	194300	215086870	15830	15830	15830	15830	0
55	20240925	194200	215086870	15830	15830	15830	15830	0
56	20240925	194100	215086870	15830	15830	15830	15830	0
57	20240925	194000	215086870	15830	15830	15830	15830	0
58	20240925	193900	215086870	15830	15830	15830	15830	0
59	20240925	193800	215086870	15830	15830	15830	15830	0
60	20240925	193700	215086870	15830	15830	15830	15830	0
61	20240925	193600	215086870	15830	15830	15830	15830	0
62	20240925	193500	215086870	15830	15830	15830	15830	590
63	20240925	193400	215086870	15830	15830	15830	15830	0
64	20240925	193300	215086870	15830	15830	15830	15830	0
65	20240925	193200	215086870	15830	15830	15830	15830	0
66	20240925	193100	215086870	15830	15830	15830	15830	0
67	20240925	193000	215086870	15830	15830	15830	15830	0
68	20240925	192900	215086870	15830	15830	15830	15830	0
69	20240925	192800	215086870	15830	15830	15830	15830	0
70	20240925	192700	215086870	15830	15830	15830	15830	0
71	20240925	192600	215086870	15830	15830	15830	15830	0
72	20240925	192500	215086870	15830	15830	15830	15830	0
73	20240925	192400	215086870	15830	15830	15830	15830	0
74	20240925	192300	215086870	15830	15830	15830	15830	0
75	20240925	192200	215086870	15830	15830	15830	15830	0
76	20240925	192100	215086870	15830	15830	15830	15830	0
77	20240925	192000	215086870	15830	15830	15830	15830	0
78	20240925	191900	215086870	15830	15830	15830	15830	0
79	20240925	191800	215086870	15830	15830	15830	15830	0
80	20240925	191700	215086870	15830	15830	15830	15830	0
81	20240925	191600	215086870	15830	15830	15830	15830	0
82	20240925	191500	215086870	15830	15830	15830	15830	0
83	20240925	191400	215086870	15830	15830	15830	15830	0
84	20240925	191300	215086870	15830	15830	15830	15830	0
85	20240925	191200	215086870	15830	15830	15830	15830	0
86	20240925	191100	215086870	15830	15830	15830	15830	0
87	20240925	191000	215086870	15830	15830	15830	15830	0
88	20240925	190900	215086870	15830	15830	15830	15830	0
89	20240925	190800	215086870	15830	15830	15830	15830	0
90	20240925	190700	215086870	15830	15830	15830	15830	0
91	20240925	190600	215086870	15830	15830	15830	15830	0
92	20240925	190500	215086870	15830	15830	15830	15830	590
93	20240925	190400	215086870	15830	15830	15830	15830	0
94	20240925	190300	215086870	15830	15830	15830	15830	0
95	20240925	190200	215086870	15830	15830	15830	15830	0
96	20240925	190100	215086870	15830	15830	15830	15830	0
97	20240925	190000	215086870	15830	15830	15830	15830	0
98	20240925	185900	215086870	15830	15830	15830	15830	0
99	20240925	185800	215086870	15830	15830	15830	15830	0
100	20240925	185700	215086870	15830	15830	15830	15830	0
101	20240925	185600	215086870	15830	15830	15830	15830	0
102	20240925	185500	215086870	15830	15830	15830	15830	0
103	20240925	185400	215086870	15830	15830	15830	15830	0
104	20240925	185300	215086870	15830	15830	15830	15830	0
105	20240925	185200	215086870	15830	15830	15830	15830	0
106	20240925	185100	215086870	15830	15830	15830	15830	0
107	20240925	185000	215086870	15830	15830	15830	15830	0
108	20240925	184900	215086870	15830	15830	15830	15830	0
109	20240925	184800	215086870	15830	15830	15830	15830	0
110	20240925	184700	215086870	15830	15830	15830	15830	0
111	20240925	184600	215086870	15830	15830	15830	15830	0
112	20240925	184500	215086870	15830	15830	15830	15830	0
113	20240925	184400	215086870	15830	15830	15830	15830	0
114	20240925	184300	215086870	15830	15830	15830	15830	0
115	20240925	184200	215086870	15830	15830	15830	15830	0
116	20240925	184100	215086870	15830	15830	15830	15830	0
117	20240925	184000	215086870	15830	15830	15830	15830	0
118	20240925	183900	215086870	15830	15830	15830	15830	0
119	20240925	183800	215086870	15830	15830	15830	15830	0
120	20240925	183700	215086870	15830	15830	15830	15830	0
121	20240925	183600	215086870	15830	15830	15830	15830	0
122	20240925	183500	215086870	15830	15830	15830	15830	590
123	20240925	183400	215086870	15830	15830	15830	15830	0
124	20240925	183300	215086870	15830	15830	15830	15830	0
125	20240925	183200	215086870	15830	15830	15830	15830	0
126	20240925	183100	215086870	15830	15830	15830	15830	0
127	20240925	183000	215086870	15830	15830	15830	15830	0
128	20240925	182900	215086870	15830	15830	15830	15830	0
129	20240925	182800	215086870	15830	15830	15830	15830	0
130	20240925	182700	215086870	15830	15830	15830	15830	0
131	20240925	182600	215086870	15830	15830	15830	15830	0
132	20240925	182500	215086870	15830	15830	15830	15830	0
133	20240925	182400	215086870	15830	15830	15830	15830	0
134	20240925	182300	215086870	15830	15830	15830	15830	0
135	20240925	182200	215086870	15830	15830	15830	15830	0
136	20240925	182100	215086870	15830	15830	15830	15830	0
137	20240925	182000	215086870	15830	15830	15830	15830	0
138	20240925	181900	215086870	15830	15830	15830	15830	0
139	20240925	181800	215086870	15830	15830	15830	15830	0
140	20240925	181700	215086870	15830	15830	15830	15830	0
141	20240925	181600	215086870	15830	15830	15830	15830	0
142	20240925	181500	215086870	15830	15830	15830	15830	0
143	20240925	181400	215086870	15830	15830	15830	15830	0
144	20240925	181300	215086870	15830	15830	15830	15830	0
145	20240925	181200	215086870	15830	15830	15830	15830	0
146	20240925	181100	215086870	15830	15830	15830	15830	0
147	20240925	181000	215086870	15830	15830	15830	15830	0
148	20240925	180900	215086870	15830	15830	15830	15830	0
149	20240925	180800	215086870	15830	15830	15830	15830	0
150	20240925	180700	215086870	15830	15830	15830	15830	0
151	20240925	180600	215086870	15830	15830	15830	15830	0
152	20240925	180500	215086870	15830	15830	15830	15830	590
153	20240925	180400	215086870	15830	15830	15830	15830	0
154	20240925	180300	215086870	15830	15830	15830	15830	0
155	20240925	180200	215086870	15830	15830	15830	15830	0
156	20240925	180100	215086870	15830	15830	15830	15830	0
157	20240925	180000	215086870	15830	15830	15830	15830	0
158	20240925	175900	215086870	15830	15830	15830	15830	0
159	20240925	175800	215086870	15830	15830	15830	15830	0
160	20240925	175700	215086870	15830	15830	15830	15830	0
161	20240925	175600	215086870	15830	15830	15830	15830	0
162	20240925	175500	215086870	15830	15830	15830	15830	0
163	20240925	175400	215086870	15830	15830	15830	15830	0
164	20240925	175300	215086870	15830	15830	15830	15830	0
165	20240925	175200	215086870	15830	15830	15830	15830	0
166	20240925	175100	215086870	15830	15830	15830	15830	0
167	20240925	175000	215086870	15830	15830	15830	15830	0
168	20240925	174900	215086870	15830	15830	15830	15830	0
169	20240925	174800	215086870	15830	15830	15830	15830	0
170	20240925	174700	215086870	15830	15830	15830	15830	0
171	20240925	174600	215086870	15830	15830	15830	15830	0
172	20240925	174500	215086870	15830	15830	15830	15830	0
173	20240925	174400	215086870	15830	15830	15830	15830	0
174	20240925	174300	215086870	15830	15830	15830	15830	0
175	20240925	174200	215086870	15830	15830	15830	15830	0
176	20240925	174100	215086870	15830	15830	15830	15830	0
177	20240925	174000	215086870	15830	15830	15830	15830	0
178	20240925	173900	215086870	15830	15830	15830	15830	0
179	20240925	173800	215086870	15830	15830	15830	15830	0
180	20240925	173700	215086870	15830	15830	15830	15830	0
181	20240925	173600	215086870	15830	15830	15830	15830	0
182	20240925	173500	215086870	15830	15830	15830	15830	590
183	20240925	173400	215086870	15830	15830	15830	15830	0
184	20240925	173300	215086870	15830	15830	15830	15830	0
185	20240925	173200	215086870	15830	15830	15830	15830	0
186	20240925	173100	215086870	15830	15830	15830	15830	0
187	20240925	173000	215086870	15830	15830	15830	15830	0
188	20240925	172900	215086870	15830	15830	15830	15830	0
189	20240925	172800	215086870	15830	15830	15830	15830	0
190	20240925	172700	215086870	15830	15830	15830	15830	0
191	20240925	172600	215086870	15830	15830	15830	15830	0
192	20240925	172500	215086870	15830	15830	15830	15830	0
193	20240925	172400	215086870	15830	15830	15830	15830	0
194	20240925	172300	215086870	15830	15830	15830	15830	0
195	20240925	172200	215086870	15830	15830	15830	15830	0
196	20240925	172100	215086870	15830	15830	15830	15830	0
197	20240925	172000	215086870	15830	15830	15830	15830	0
198	20240925	171900	215086870	15830	15830	15830	15830	0
199	20240925	171800	215086870	15830	15830	15830	15830	0
200	20240925	171700	215086870	15830	15830	15830	15830	0
201	20240925	171600	215086870	15830	15830	15830	15830	0
202	20240925	171500	215086870	15830	15830	15830	15830	0
203	20240925	171400	215086870	15830	15830	15830	15830	0
204	20240925	171300	215086870	15830	15830	15830	15830	0
205	20240925	171200	215086870	15830	15830	15830	15830	0
206	20240925	171100	215086870	15830	15830	15830	15830	0
207	20240925	171000	215086870	15830	15830	15830	15830	0
208	20240925	170900	215086870	15830	15830	15830	15830	0
209	20240925	170800	215086870	15830	15830	15830	15830	0
210	20240925	170700	215086870	15830	15830	15830	15830	0
211	20240925	170600	215086870	15830	15830	15830	15830	0
212	20240925	170500	215086870	15830	15830	15830	15830	590
213	20240925	170400	215086870	15830	15830	15830	15830	0
214	20240925	170300	215086870	15830	15830	15830	15830	0
215	20240925	170200	215086870	15830	15830	15830	15830	0
216	20240925	170100	215086870	15830	15830	15830	15830	0
217	20240925	170000	215086870	15830	15830	15830	15830	0
218	20240925	165900	215086870	15830	15830	15830	15830	0
219	20240925	165800	215086870	15830	15830	15830	15830	0
220	20240925	165700	215086870	15830	15830	15830	15830	0
221	20240925	165600	215086870	15830	15830	15830	15830	0
222	20240925	165500	215086870	15830	15830	15830	15830	0
223	20240925	165400	215086870	15830	15830	15830	15830	0
224	20240925	165300	215086870	15830	15830	15830	15830	0
225	20240925	165200	215086870	15830	15830	15830	15830	0
226	20240925	165100	215086870	15830	15830	15830	15830	0
227	20240925	165000	215086870	15830	15830	15830	15830	0
228	20240925	164900	215086870	15830	15830	15830	15830	0
229	20240925	164800	215086870	15830	15830	15830	15830	0
230	20240925	164700	215086870	15830	15830	15830	15830	0
231	20240925	164600	215086870	15830	15830	15830	15830	0
232	20240925	164500	215086870	15830	15830	15830	15830	0
233	20240925	164400	215086870	15830	15830	15830	15830	0
234	20240925	164300	215086870	15830	15830	15830	15830	0
235	20240925	164200	215086870	15830	15830	15830	15830	0
236	20240925	164100	215086870	15830	15830	15830	15830	0
237	20240925	164000	215086870	15830	15830	15830	15830	0
238	20240925	163900	215086870	15830	15830	15830	15830	0
239	20240925	163800	215086870	15830	15830	15830	15830	0
240	20240925	163700	215086870	15830	15830	15830	15830	0
241	20240925	163600	215086870	15830	15830	15830	15830	0
242	20240925	163500	215086870	15830	15830	15830	15830	590
243	20240925	163400	215086870	15830	15830	15830	15830	0
244	20240925	163300	215086870	15830	15830	15830	15830	0
245	20240925	163200	215086870	15830	15830	15830	15830	0
246	20240925	163100	215086870	15830	15830	15830	15830	0
247	20240925	163000	215086870	15830	15830	15830	15830	0
248	20240925	162900	215086870	15830	15830	15830	15830	0
249	20240925	162800	215086870	15830	15830	15830	15830	0
250	20240925	162700	215086870	15830	15830	15830	15830	0
251	20240925	162600	215086870	15830	15830	15830	15830	0
252	20240925	162500	215086870	15830	15830	15830	15830	0
253	20240925	162400	215086870	15830	15830	15830	15830	0
254	20240925	162300	215086870	15830	15830	15830	15830	0
255	20240925	162200	215086870	15830	15830	15830	15830	0
256	20240925	162100	215086870	15830	15830	15830	15830	0
257	20240925	162000	215086870	15830	15830	15830	15830	0
258	20240925	161900	215086870	15830	15830	15830	15830	0
259	20240925	161800	215086870	15830	15830	15830	15830	0
260	20240925	161700	215086870	15830	15830	15830	15830	0
261	20240925	161600	215086870	15830	15830	15830	15830	0
262	20240925	161500	215086870	15830	15830	15830	15830	0
263	20240925	161400	215086870	15830	15830	15830	15830	0
264	20240925	161300	215086870	15830	15830	15830	15830	0
265	20240925	161200	215086870	15830	15830	15830	15830	0
266	20240925	161100	215086870	15830	15830	15830	15830	0
267	20240925	161000	215086870	15830	15830	15830	15830	0
268	20240925	160900	215086870	15830	15830	15830	15830	0
269	20240925	160800	215086870	15830	15830	15830	15830	0
270	20240925	160700	215086870	15830	15830	15830	15830	0
271	20240925	160600	215086870	15830	15830	15830	15830	0
272	20240925	160500	215086870	15830	15830	15830	15830	590
273	20240925	160400	215086870	15830	15830	15830	15830	0
274	20240925	160300	215086870	15830	15830	15830	15830	0
275	20240925	160200	215086870	15830	15830	15830	15830	0
276	20240925	160100	215086870	15830	15830	15830	15830	0
277	20240925	160000	215086870	15830	15830	15830	15830	0
278	20240925	155900	215086870	15830	15830	15830	15830	0
279	20240925	155800	215086870	15830	15830	15830	15830	0
280	20240925	155700	215086870	15830	15830	15830	15830	0
281	20240925	155600	215086870	15830	15830	15830	15830	0
282	20240925	155500	215086870	15830	15830	15830	15830	0
283	20240925	155400	215086870	15830	15830	15830	15830	0
284	20240925	155300	215086870	15830	15830	15830	15830	0
285	20240925	155200	215086870	15830	15830	15830	15830	0
286	20240925	155100	215086870	15830	15830	15830	15830	0
287	20240925	155000	215086870	15830	15830	15830	15830	0
288	20240925	154900	215086870	15830	15830	15830	15830	0
289	20240925	154800	215086870	15830	15830	15830	15830	0
290	20240925	154700	215086870	15830	15830	15830	15830	0
291	20240925	154600	215086870	15830	15830	15830	15830	0
292	20240925	154500	215086870	15830	15830	15830	15830	0
293	20240925	154400	215086870	15830	15830	15830	15830	0
294	20240925	154300	215086870	15830	15830	15830	15830	0
295	20240925	154200	215086870	15830	15830	15830	15830	0
296	20240925	154100	215086870	15830	15830	15830	15830	0
297	20240925	154000	215086870	15830	15830	15830	15830	0
298	20240925	153900	215086870	15830	15830	15830	15830	0
299	20240925	153800	215086870	15830	15830	15830	15830	0
300	20240925	153700	215086870	15830	15830	15830	15830	0
301	20240925	153600	215086870	15830	15830	15830	15830	0
302	20240925	153500	215086870	15830	15830	15830	15830	590
303	20240925	153400	215086870	15830	15830	15830	15830	0
304	20240925	153300	215086870	15830	15830	15830	15830	0
305	20240925	153200	215086870	15830	15830	15830	15830	0
306	20240925	153100	215086870	15830	15830	15830	15830	0
307	20240925	153000	215086870	15830	15830	15830	15830	590
308	20240925	152900	205747170	15850	15850	15850	15850	0
309	20240925	152800	205747170	15850	15850	15850	15850	0
310	20240925	152700	205747170	15850	15850	15850	15850	0
311	20240925	152600	205747170	15850	15850	15850	15850	0
312	20240925	152500	205747170	15850	15850	15850	15850	0
313	20240925	152400	205747170	15850	15850	15850	15850	0
314	20240925	152300	205747170	15850	15850	15850	15850	0
315	20240925	152200	205747170	15850	15850	15850	15850	0
316	20240925	152100	205747170	15850	15850	15850	15850	0
317	20240925	152000	205747170	15850	15850	15850	15850	0
318	20240925	151900	205747170	15850	15710	15850	15660	680
319	20240925	151800	195035520	15700	15660	15700	15660	58
320	20240925	151700	194126290	15650	15550	15650	15550	398
321	20240925	151600	187908460	15500	15500	15500	15500	0
322	20240925	151500	187908460	15500	15500	15500	15500	0
323	20240925	151400	187908460	15500	15500	15500	15500	0
324	20240925	151300	187908460	15500	15500	15500	15500	0
325	20240925	151200	187908460	15500	15500	15500	15500	0
326	20240925	151100	187908460	15500	15500	15500	15500	0
327	20240925	151000	187908460	15500	15500	15500	15500	0
328	20240925	150900	187908460	15500	15500	15500	15500	0
329	20240925	150800	187908460	15500	15500	15500	15500	0
330	20240925	150700	187908460	15500	15500	15500	15500	0
331	20240925	150600	187908460	15500	15500	15500	15500	0
332	20240925	150500	187908460	15500	15540	15540	15500	50
333	20240925	150400	187133240	15530	15530	15530	15530	0
334	20240925	150300	187133240	15530	15530	15530	15530	0
335	20240925	150200	187133240	15530	15530	15530	15530	0
336	20240925	150100	187133240	15530	15560	15560	15530	500
337	20240925	150000	179366940	15600	15600	15600	15600	0
338	20240925	145900	179366940	15600	15600	15600	15600	0
339	20240925	145800	179366940	15600	15600	15600	15600	0
340	20240925	145700	179366940	15600	15600	15600	15600	74
341	20240925	145600	178212540	15550	15550	15550	15550	0
342	20240925	145500	178212540	15550	15550	15550	15550	20
343	20240925	145400	177901540	15540	15540	15540	15540	0
344	20240925	145300	177901540	15540	15540	15540	15540	17
345	20240925	145200	177637360	15540	15560	15560	15540	20
346	20240925	145100	177326430	15660	15660	15660	15660	0
347	20240925	145000	177326430	15660	15660	15660	15660	0
348	20240925	144900	177326430	15660	15660	15660	15660	0
349	20240925	144800	177326430	15660	15660	15660	15660	0
350	20240925	144700	177326430	15660	15660	15660	15660	0
351	20240925	144600	177326430	15660	15660	15660	15660	0
352	20240925	144500	177326430	15660	15660	15660	15660	0
353	20240925	144400	177326430	15660	15660	15660	15660	0
354	20240925	144300	177326430	15660	15660	15660	15660	0
355	20240925	144200	177326430	15660	15660	15660	15660	0
356	20240925	144100	177326430	15660	15660	15660	15660	0
357	20240925	144000	177326430	15660	15660	15660	15660	0
358	20240925	143900	177326430	15660	15660	15660	15660	0
359	20240925	143800	177326430	15660	15660	15660	15660	0
360	20240925	143700	177326430	15660	15660	15660	15660	0
361	20240925	143600	177326430	15660	15660	15660	15660	0
362	20240925	143500	177326430	15660	15660	15660	15660	0
363	20240925	143400	177326430	15660	15660	15660	15660	0
364	20240925	143300	177326430	15660	15660	15660	15660	0
365	20240925	143200	177326430	15660	15660	15660	15660	0
366	20240925	143100	177326430	15660	15660	15660	15660	0
367	20240925	143000	177326430	15660	15660	15660	15660	0
368	20240925	142900	177326430	15660	15660	15660	15660	0
369	20240925	142800	177326430	15660	15660	15660	15660	0
370	20240925	142700	177326430	15660	15660	15660	15660	0
371	20240925	142600	177326430	15660	15660	15660	15660	0
372	20240925	142500	177326430	15660	15660	15660	15660	0
373	20240925	142400	177326430	15660	15660	15660	15660	0
374	20240925	142300	177326430	15660	15660	15660	15660	0
375	20240925	142200	177326430	15660	15660	15660	15660	0
376	20240925	142100	177326430	15660	15660	15660	15660	0
377	20240925	142000	177326430	15660	15660	15660	15660	0
378	20240925	141900	177326430	15660	15660	15660	15660	0
379	20240925	141800	177326430	15660	15660	15660	15660	0
380	20240925	141700	177326430	15660	15660	15660	15660	0
381	20240925	141600	177326430	15660	15660	15660	15660	0
382	20240925	141500	177326430	15660	15660	15660	15660	5
383	20240925	141400	177248130	15650	15650	15650	15650	0
384	20240925	141300	177248130	15650	15650	15650	15650	0
385	20240925	141200	177248130	15650	15650	15650	15650	0
386	20240925	141100	177248130	15650	15650	15650	15650	0
387	20240925	141000	177248130	15650	15650	15650	15650	0
388	20240925	140900	177248130	15650	15650	15650	15650	0
389	20240925	140800	177248130	15650	15650	15650	15650	0
390	20240925	140700	177248130	15650	15650	15650	15650	0
391	20240925	140600	177248130	15650	15650	15650	15650	0
392	20240925	140500	177248130	15650	15650	15650	15650	0
393	20240925	140400	177248130	15650	15650	15650	15650	0
394	20240925	140300	177248130	15650	15650	15650	15650	0
395	20240925	140200	177248130	15650	15650	15650	15650	0
396	20240925	140100	177248130	15650	15650	15650	15650	0
397	20240925	140000	177248130	15650	15650	15650	15650	0
398	20240925	135900	177248130	15650	15650	15650	15650	0
399	20240925	135800	177248130	15650	15600	15650	15600	216
400	20240925	135700	173869200	15640	15640	15640	15640	0
401	20240925	135600	173869200	15640	15640	15640	15640	0
402	20240925	135500	173869200	15640	15640	15640	15640	0
403	20240925	135400	173869200	15640	15640	15640	15640	0
404	20240925	135300	173869200	15640	15640	15640	15640	0
405	20240925	135200	173869200	15640	15640	15640	15640	0
406	20240925	135100	173869200	15640	15640	15640	15640	0
407	20240925	135000	173869200	15640	15640	15640	15640	0
408	20240925	134900	173869200	15640	15640	15640	15640	0
409	20240925	134800	173869200	15640	15640	15640	15640	0
410	20240925	134700	173869200	15640	15640	15640	15640	0
411	20240925	134600	173869200	15640	15640	15640	15640	0
412	20240925	134500	173869200	15640	15640	15640	15640	0
413	20240925	134400	173869200	15640	15640	15640	15640	0
414	20240925	134300	173869200	15640	15640	15640	15640	0
415	20240925	134200	173869200	15640	15640	15640	15640	0
416	20240925	134100	173869200	15640	15640	15640	15640	0
417	20240925	134000	173869200	15640	15640	15640	15640	0
418	20240925	133900	173869200	15640	15640	15640	15640	0
419	20240925	133800	173869200	15640	15640	15640	15640	0
420	20240925	133700	173869200	15640	15640	15640	15640	1
421	20240925	133600	173853560	15500	15500	15500	15500	0
422	20240925	133500	173853560	15500	15500	15500	15500	0
423	20240925	133400	173853560	15500	15500	15500	15500	0
424	20240925	133300	173853560	15500	15590	15590	15500	55
425	20240925	133200	173000160	15590	15590	15590	15590	0
426	20240925	133100	173000160	15590	15590	15590	15590	0
427	20240925	133000	173000160	15590	15590	15590	15590	0
428	20240925	132900	173000160	15590	15590	15590	15590	0
429	20240925	132800	173000160	15590	15590	15590	15590	0
430	20240925	132700	173000160	15590	15590	15590	15590	0
431	20240925	132600	173000160	15590	15590	15590	15590	0
432	20240925	132500	173000160	15590	15590	15590	15590	0
433	20240925	132400	173000160	15590	15590	15590	15590	0
434	20240925	132300	173000160	15590	15590	15590	15590	0
435	20240925	132200	173000160	15590	15590	15590	15590	0
436	20240925	132100	173000160	15590	15590	15590	15590	0
437	20240925	132000	173000160	15590	15590	15590	15590	0
438	20240925	131900	173000160	15590	15590	15590	15590	0
439	20240925	131800	173000160	15590	15590	15590	15590	0
440	20240925	131700	173000160	15590	15590	15590	15590	0
441	20240925	131600	173000160	15590	15590	15590	15590	0
442	20240925	131500	173000160	15590	15590	15590	15590	0
443	20240925	131400	173000160	15590	15590	15590	15590	0
444	20240925	131300	173000160	15590	15590	15590	15590	0
445	20240925	131200	173000160	15590	15590	15590	15590	0
446	20240925	131100	173000160	15590	15590	15590	15590	11
447	20240925	131000	172828670	15690	15690	15690	15690	0
448	20240925	130900	172828670	15690	15690	15690	15690	0
449	20240925	130800	172828670	15690	15500	15690	15500	6
450	20240925	130700	172735480	15500	15510	15510	15500	88
451	20240925	130600	171371010	15720	15720	15720	15720	0
452	20240925	130500	171371010	15720	15720	15720	15720	0
453	20240925	130400	171371010	15720	15720	15720	15720	0
454	20240925	130300	171371010	15720	15720	15720	15720	0
455	20240925	130200	171371010	15720	15720	15720	15720	1
456	20240925	130100	171355290	15460	15460	15460	15460	0
457	20240925	130000	171355290	15460	15460	15460	15460	0
458	20240925	125900	171355290	15460	15560	15560	15460	26
459	20240925	125800	170953230	15600	15600	15600	15600	0
460	20240925	125700	170953230	15600	15600	15600	15600	0
461	20240925	125600	170953230	15600	15600	15600	15600	0
462	20240925	125500	170953230	15600	15600	15600	15600	0
463	20240925	125400	170953230	15600	15600	15600	15600	0
464	20240925	125300	170953230	15600	15600	15600	15600	0
465	20240925	125200	170953230	15600	15600	15600	15600	0
466	20240925	125100	170953230	15600	15600	15600	15600	0
467	20240925	125000	170953230	15600	15600	15600	15600	0
468	20240925	124900	170953230	15600	15600	15600	15600	0
469	20240925	124800	170953230	15600	15600	15600	15600	0
470	20240925	124700	170953230	15600	15600	15600	15600	41
471	20240925	124600	170313630	15700	15700	15700	15700	6
472	20240925	124500	170219430	15670	15670	15670	15670	0
473	20240925	124400	170219430	15670	15670	15670	15670	0
474	20240925	124300	170219430	15670	15670	15670	15670	10
475	20240925	124200	170062730	15670	15670	15670	15670	0
476	20240925	124100	170062730	15670	15670	15670	15670	0
477	20240925	124000	170062730	15670	15670	15670	15670	30
478	20240925	123900	169592630	15670	15670	15670	15670	0
479	20240925	123800	169592630	15670	15670	15670	15670	0
480	20240925	123700	169592630	15670	15670	15670	15670	0
481	20240925	123600	169592630	15670	15670	15670	15670	0
482	20240925	123500	169592630	15670	15670	15670	15670	8
483	20240925	123400	169467270	15660	15660	15660	15660	0
484	20240925	123300	169467270	15660	15660	15660	15660	0
485	20240925	123200	169467270	15660	15660	15660	15660	0
486	20240925	123100	169467270	15660	15660	15660	15660	0
487	20240925	123000	169467270	15660	15660	15660	15660	50
488	20240925	122900	168684270	15650	15630	15650	15630	551
489	20240925	122800	160072120	15570	15570	15570	15570	0
490	20240925	122700	160072120	15570	15570	15570	15570	50
491	20240925	122600	159293620	15550	15550	15550	15550	0
492	20240925	122500	159293620	15550	15550	15550	15550	0
493	20240925	122400	159293620	15550	15550	15550	15550	0
494	20240925	122300	159293620	15550	15550	15550	15550	0
495	20240925	122200	159293620	15550	15500	15550	15500	322
496	20240925	122100	154295620	15500	15500	15500	15500	0
497	20240925	122000	154295620	15500	15500	15500	15500	0
498	20240925	121900	154295620	15500	15500	15500	15500	0
499	20240925	121800	154295620	15500	15500	15500	15500	0
500	20240925	121700	154295620	15500	15500	15500	15500	0
501	20240925	121600	154295620	15500	15410	15500	15400	715
502	20240925	121500	143282860	15530	15530	15530	15530	0
503	20240925	121400	143282860	15530	15530	15530	15530	0
504	20240925	121300	143282860	15530	15530	15530	15530	0
505	20240925	121200	143282860	15530	15530	15530	15530	0
506	20240925	121100	143282860	15530	15530	15530	15530	0
507	20240925	121000	143282860	15530	15530	15530	15530	0
508	20240925	120900	143282860	15530	15530	15530	15530	0
509	20240925	120800	143282860	15530	15530	15530	15530	0
510	20240925	120700	143282860	15530	15530	15530	15530	0
511	20240925	120600	143282860	15530	15530	15530	15530	0
512	20240925	120500	143282860	15530	15530	15530	15530	192
513	20240925	120400	140301100	15510	15510	15510	15510	0
514	20240925	120300	140301100	15510	15510	15510	15510	0
515	20240925	120200	140301100	15510	15510	15510	15510	0
516	20240925	120100	140301100	15510	15510	15510	15510	0
517	20240925	120000	140301100	15510	15510	15510	15510	20
518	20240925	115900	139990900	15400	15400	15400	15400	500
519	20240925	115800	132290900	15490	15490	15490	15490	0
520	20240925	115700	132290900	15490	15490	15490	15490	0
521	20240925	115600	132290900	15490	15490	15490	15490	0
522	20240925	115500	132290900	15490	15400	15490	15400	515
523	20240925	115400	124358550	15380	15400	15400	15380	300
524	20240925	115300	119741070	15390	15400	15400	15390	716
525	20240925	115200	108718820	15390	15390	15390	15390	0
526	20240925	115100	108718820	15390	15390	15390	15390	0
527	20240925	115000	108718820	15390	15390	15390	15390	0
528	20240925	114900	108718820	15390	15390	15390	15390	0
529	20240925	114800	108718820	15390	15390	15390	15390	0
530	20240925	114700	108718820	15390	15390	15390	15390	0
531	20240925	114600	108718820	15390	15390	15390	15390	0
532	20240925	114500	108718820	15390	15390	15390	15390	0
533	20240925	114400	108718820	15390	15390	15390	15390	0
534	20240925	114300	108718820	15390	15390	15390	15390	0
535	20240925	114200	108718820	15390	15390	15390	15390	0
536	20240925	114100	108718820	15390	15390	15390	15390	0
537	20240925	114000	108718820	15390	15390	15390	15390	0
538	20240925	113900	108718820	15390	15390	15390	15390	0
539	20240925	113800	108718820	15390	15390	15390	15390	0
540	20240925	113700	108718820	15390	15400	15400	15390	594
541	20240925	113600	99572580	15390	15390	15390	15390	0
542	20240925	113500	99572580	15390	15390	15390	15390	0
543	20240925	113400	99572580	15390	15390	15390	15390	0
544	20240925	113300	99572580	15390	15390	15390	15390	0
545	20240925	113200	99572580	15390	15390	15390	15390	0
546	20240925	113100	99572580	15390	15390	15390	15390	0
547	20240925	113000	99572580	15390	15410	15410	15390	143
548	20240925	112900	97370750	15530	15530	15530	15530	0
549	20240925	112800	97370750	15530	15530	15530	15530	0
550	20240925	112700	97370750	15530	15530	15530	15530	0
551	20240925	112600	97370750	15530	15530	15530	15530	0
552	20240925	112500	97370750	15530	15530	15530	15530	0
553	20240925	112400	97370750	15530	15530	15530	15530	0
554	20240925	112300	97370750	15530	15530	15530	15530	0
555	20240925	112200	97370750	15530	15530	15530	15530	0
556	20240925	112100	97370750	15530	15530	15530	15530	0
557	20240925	112000	97370750	15530	15530	15530	15530	0
558	20240925	111900	97370750	15530	15530	15530	15530	0
559	20240925	111800	97370750	15530	15530	15530	15530	0
560	20240925	111700	97370750	15530	15530	15530	15530	0
561	20240925	111600	97370750	15530	15530	15530	15530	0
562	20240925	111500	97370750	15530	15530	15530	15530	0
563	20240925	111400	97370750	15530	15530	15530	15530	0
564	20240925	111300	97370750	15530	15530	15530	15530	0
565	20240925	111200	97370750	15530	15520	15530	15520	616
566	20240925	111100	87809370	15490	15490	15490	15490	269
567	20240925	111000	83642560	15490	15490	15490	15490	0
568	20240925	110900	83642560	15490	15490	15490	15490	0
569	20240925	110800	83642560	15490	15490	15490	15490	546
570	20240925	110700	75185020	15390	15390	15390	15390	0
571	20240925	110600	75185020	15390	15390	15390	15390	0
572	20240925	110500	75185020	15390	15390	15390	15390	67
573	20240925	110400	74153890	15400	15400	15400	15400	337
574	20240925	110300	68964090	15400	15400	15400	15400	163
575	20240925	110200	66453890	15400	15400	15400	15400	0
576	20240925	110100	66453890	15400	15400	15400	15400	0
577	20240925	110000	66453890	15400	15400	15400	15400	0
578	20240925	105900	66453890	15400	15400	15400	15400	0
579	20240925	105800	66453890	15400	15400	15400	15400	0
580	20240925	105700	66453890	15400	15400	15400	15400	0
581	20240925	105600	66453890	15400	15400	15400	15400	0
582	20240925	105500	66453890	15400	15400	15400	15400	0
583	20240925	105400	66453890	15400	15400	15400	15400	30
584	20240925	105300	65991890	15400	15400	15400	15400	0
585	20240925	105200	65991890	15400	15400	15400	15400	0
586	20240925	105100	65991890	15400	15400	15400	15400	0
587	20240925	105000	65991890	15400	15400	15400	15400	0
588	20240925	104900	65991890	15400	15400	15400	15400	27
589	20240925	104800	65576090	15400	15400	15400	15400	2
590	20240925	104700	65545290	15410	15410	15410	15410	0
591	20240925	104600	65545290	15410	15410	15410	15410	5
592	20240925	104500	65468240	15420	15420	15420	15420	5
593	20240925	104400	65391140	15430	15430	15430	15430	0
594	20240925	104300	65391140	15430	15430	15430	15430	5
595	20240925	104200	65313990	15490	15490	15490	15490	0
596	20240925	104100	65313990	15490	15480	15490	15480	10
597	20240925	104000	65159140	15470	15470	15470	15470	2
598	20240925	103900	65128200	15470	15470	15470	15470	1
599	20240925	103800	65112730	15490	15490	15490	15490	0
600	20240925	103700	65112730	15490	15490	15490	15490	0
601	20240925	103600	65112730	15490	15490	15490	15490	0
602	20240925	103500	65112730	15490	15490	15490	15490	0
603	20240925	103400	65112730	15490	15490	15490	15490	0
604	20240925	103300	65112730	15490	15490	15490	15490	0
605	20240925	103200	65112730	15490	15490	15490	15490	1
606	20240925	103100	65097240	15400	15400	15400	15400	0
607	20240925	103000	65097240	15400	15400	15400	15400	0
608	20240925	102900	65097240	15400	15420	15420	15400	25
609	20240925	102800	64711940	15400	15530	15530	15400	269
610	20240925	102700	60554050	15530	15530	15530	15530	0
611	20240925	102600	60554050	15530	15530	15530	15530	0
612	20240925	102500	60554050	15530	15530	15530	15530	0
613	20240925	102400	60554050	15530	15530	15530	15420	3
614	20240925	102300	60507570	15420	15430	15530	15420	22
615	20240925	102200	60167530	15430	15430	15430	15430	2
616	20240925	102100	60136670	15430	15430	15430	15430	15
617	20240925	102000	59905220	15430	15430	15430	15430	0
618	20240925	101900	59905220	15430	15430	15430	15430	10
619	20240925	101800	59750920	15430	15430	15430	15430	45
620	20240925	101700	59056570	15530	15530	15530	15530	0
621	20240925	101600	59056570	15530	15530	15530	15530	0
622	20240925	101500	59056570	15530	15530	15530	15530	0
623	20240925	101400	59056570	15530	15530	15530	15530	0
624	20240925	101300	59056570	15530	15530	15530	15530	0
625	20240925	101200	59056570	15530	15530	15530	15530	0
626	20240925	101100	59056570	15530	15530	15530	15530	0
627	20240925	101000	59056570	15530	15530	15530	15530	3
628	20240925	100900	59009980	15530	15530	15530	15530	0
629	20240925	100800	59009980	15530	15530	15530	15530	0
630	20240925	100700	59009980	15530	15530	15530	15530	0
631	20240925	100600	59009980	15530	15530	15530	15530	0
632	20240925	100500	59009980	15530	15530	15530	15530	0
633	20240925	100400	59009980	15530	15530	15530	15530	0
634	20240925	100300	59009980	15530	15530	15530	15530	0
635	20240925	100200	59009980	15530	15530	15530	15530	0
636	20240925	100100	59009980	15530	15530	15530	15530	1
637	20240925	100000	58994450	15430	15430	15430	15430	10
638	20240925	095900	58840150	15540	15540	15540	15540	0
639	20240925	095800	58840150	15540	15540	15540	15540	0
640	20240925	095700	58840150	15540	15540	15540	15540	0
641	20240925	095600	58840150	15540	15540	15540	15540	0
642	20240925	095500	58840150	15540	15540	15540	15540	0
643	20240925	095400	58840150	15540	15540	15540	15540	0
644	20240925	095300	58840150	15540	15530	15540	15530	25
645	20240925	095200	58451710	15540	15540	15540	15540	0
646	20240925	095100	58451710	15540	15540	15540	15540	0
647	20240925	095000	58451710	15540	15540	15540	15540	0
648	20240925	094900	58451710	15540	15540	15540	15540	0
649	20240925	094800	58451710	15540	15540	15540	15540	0
650	20240925	094700	58451710	15540	15540	15540	15540	0
651	20240925	094600	58451710	15540	15540	15540	15540	0
652	20240925	094500	58451710	15540	15540	15540	15540	0
653	20240925	094400	58451710	15540	15540	15540	15540	0
654	20240925	094300	58451710	15540	15540	15540	15540	1
655	20240925	094200	58436170	15550	15550	15550	15550	0
656	20240925	094100	58436170	15550	15550	15550	15550	0
657	20240925	094000	58436170	15550	15510	15550	15510	50
658	20240925	093900	57659830	15520	15520	15520	15520	0
659	20240925	093800	57659830	15520	15520	15520	15520	0
660	20240925	093700	57659830	15520	15520	15520	15520	1
661	20240925	093600	57644310	15380	15380	15380	15380	0
662	20240925	093500	57644310	15380	15380	15380	15380	0
663	20240925	093400	57644310	15380	15380	15380	15380	800
664	20240925	093300	45340310	15380	15380	15380	15380	300
665	20240925	093200	40726310	15380	15380	15380	15380	0
666	20240925	093100	40726310	15380	15380	15380	15380	0
667	20240925	093000	40726310	15380	15380	15380	15380	0
668	20240925	092900	40726310	15380	15380	15380	15380	500
669	20240925	092800	33036310	15380	15380	15380	15380	0
670	20240925	092700	33036310	15380	15380	15380	15380	0
671	20240925	092600	33036310	15380	15380	15380	15380	0
672	20240925	092500	33036310	15380	15390	15390	15380	1000
673	20240925	092400	17656000	15550	15550	15550	15550	1
674	20240925	092300	17640450	15400	15400	15400	15400	0
675	20240925	092200	17640450	15400	15510	15510	15400	658
676	20240925	092100	7479050	15450	15450	15450	15450	0
677	20240925	092000	7479050	15450	15450	15450	15450	1
678	20240925	091900	7463600	15670	15670	15670	15670	0
679	20240925	091800	7463600	15670	15670	15670	15670	0
680	20240925	091700	7463600	15670	15670	15670	15670	0
681	20240925	091600	7463600	15670	15670	15670	15670	0
682	20240925	091500	7463600	15670	15660	15670	15660	5
683	20240925	091400	7385270	15740	15740	15740	15740	0
684	20240925	091300	7385270	15740	15640	15750	15640	20
685	20240925	091200	7070830	15640	15510	15640	15340	139
686	20240925	091100	4930970	15660	15640	15660	15640	6
687	20240925	091000	4837070	15680	15520	15680	15520	42
688	20240925	090900	4182830	15800	15800	15800	15800	0
689	20240925	090800	4182830	15800	15800	15800	15800	0
690	20240925	090700	4182830	15800	15800	15800	15800	0
691	20240925	090600	4182830	15800	15800	15800	15800	0
692	20240925	090500	4182830	15800	15800	15800	15800	0
693	20240925	090400	4182830	15800	15800	15800	15800	0
694	20240925	090300	4182830	15800	15800	15800	15800	32
695	20240925	090200	3677230	15810	15800	15810	15800	31
696	20240925	090100	3187180	16100	15510	16100	15510	200
697	20240925	090000	31020	15510	15510	15510	15510	2